Italia Markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
179,24+5,50 (+3,17%)
Alla chiusura: 04:00PM EDT
178,94 -0,30 (-0,17%)
Dopo ore: 07:09PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:360.00
Opzioni d'acquistoper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240621C003600002024-05-24 1:40PM EDT2024-06-210.030.030.04-0.01-25.00%33,97085.94%
TSLA240719C003600002024-05-23 9:45AM EDT2024-07-190.160.140.150.00-154970.80%
TSLA240816C003600002024-05-24 10:14AM EDT2024-08-160.410.390.41-0.01-2.38%21,21565.92%
TSLA240920C003600002024-05-23 2:06PM EDT2024-09-200.660.690.720.00-21,66360.30%
TSLA241018C003600002024-05-24 1:42PM EDT2024-10-181.081.081.12-0.38-26.03%337258.41%
TSLA241115C003600002024-05-22 10:36AM EDT2024-11-151.921.681.760.00-101,17758.09%
TSLA241220C003600002024-05-24 3:48PM EDT2024-12-202.322.262.34+0.13+5.94%567556.20%
TSLA250117C003600002024-05-24 3:40PM EDT2025-01-172.982.882.95+0.43+16.86%34,28355.53%
TSLA250321C003600002024-05-24 11:34AM EDT2025-03-214.504.454.65+0.25+5.88%12,06654.79%
TSLA250620C003600002024-05-24 3:10PM EDT2025-06-207.427.307.55+0.72+10.75%41,68354.71%
TSLA250919C003600002024-05-21 3:20PM EDT2025-09-1912.0910.5010.950.00-152555.10%
TSLA251219C003600002024-05-23 3:19PM EDT2025-12-1913.0014.1514.600.00-12,38655.79%
TSLA260116C003600002024-05-23 1:53PM EDT2026-01-1614.3015.2015.700.00-251,58455.91%
TSLA260618C003600002024-05-24 2:10PM EDT2026-06-1821.7221.1522.05+1.88+9.48%133,35256.79%
TSLA261218C003600002024-05-24 2:57PM EDT2026-12-1828.1027.9029.50+1.47+5.52%828957.58%
Opzioni di venditaper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240621P003600002024-01-03 11:03AM EDT2024-06-21121.00171.20172.950.00-700.00%
TSLA240719P003600002024-01-23 11:20AM EDT2024-07-19148.20162.05163.250.00-100.00%
TSLA240816P003600002024-04-10 9:43AM EDT2024-08-16186.53186.50188.150.00--0113.68%
TSLA240920P003600002024-05-22 3:54PM EDT2024-09-20180.39180.20181.700.00-4050.78%
TSLA241220P003600002024-04-30 10:26AM EDT2024-12-20172.60180.05181.300.00-10043.92%
TSLA250117P003600002024-04-29 1:51PM EDT2025-01-17165.66179.60181.850.00-279046.06%
TSLA250321P003600002024-02-07 10:33AM EDT2025-03-21172.74177.10179.800.00-200.00%
TSLA250620P003600002024-05-21 2:16PM EDT2025-06-20175.32178.45182.900.00-1140.72%
TSLA250919P003600002024-02-07 10:30AM EDT2025-09-19171.530.000.000.00-140.00%
TSLA251219P003600002024-04-24 12:16PM EDT2025-12-19201.33183.45189.300.00-49447.21%
TSLA260116P003600002024-05-14 9:55AM EDT2026-01-16183.56180.00183.550.00-1134.78%
TSLA260618P003600002024-05-10 12:39PM EDT2026-06-18192.10180.95184.850.00-1016333.88%
TSLA261218P003600002024-05-09 11:46AM EDT2026-12-18189.48180.50188.250.00-2235.60%