Italia Markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
177,46+2,62 (+1,50%)
Alla chiusura: 04:00PM EDT
177,55 +0,09 (+0,05%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:370.00
Opzioni d'acquistoper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240621C003700002024-05-17 11:52AM EDT2024-06-210.050.030.220.00-74,11394.34%
TSLA240719C003700002024-05-17 3:13PM EDT2024-07-190.140.010.46-0.01-6.67%141875.29%
TSLA240816C003700002024-05-17 11:43AM EDT2024-08-160.380.060.68-0.05-11.63%138866.26%
TSLA240920C003700002024-05-17 12:20PM EDT2024-09-200.660.300.94+0.08+13.79%27,91960.50%
TSLA241018C003700002024-05-17 1:36PM EDT2024-10-180.930.611.26+0.09+10.71%798,43558.31%
TSLA241115C003700002024-05-13 10:00AM EDT2024-11-151.291.101.770.00-113257.72%
TSLA241220C003700002024-05-17 9:31AM EDT2024-12-201.671.592.28-0.10-5.65%625555.87%
TSLA250117C003700002024-05-17 10:50AM EDT2025-01-172.512.092.83+0.26+11.56%16,03755.16%
TSLA250321C003700002024-05-14 9:48AM EDT2025-03-213.903.804.000.00-112654.40%
TSLA250620C003700002024-05-17 3:14PM EDT2025-06-206.406.357.60+0.45+7.56%203,14855.37%
TSLA250919C003700002024-05-10 10:45AM EDT2025-09-197.988.309.700.00-143553.74%
TSLA251219C003700002024-05-17 10:25AM EDT2025-12-1912.2912.1513.15-0.19-1.52%1201,20954.94%
TSLA260116C003700002024-05-17 3:03PM EDT2026-01-1613.7513.7514.25+1.15+9.13%353855.53%
TSLA260618C003700002024-05-17 12:09PM EDT2026-06-1820.3418.8020.60+1.29+6.77%211,85256.24%
TSLA261218C003700002024-05-17 11:02AM EDT2026-12-1826.7025.5028.15+1.05+4.09%35657.32%
Opzioni di venditaper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240621P003700002024-04-23 3:06PM EDT2024-06-21225.00191.90193.200.00-100076.56%
TSLA240920P003700002024-01-23 4:48PM EDT2024-09-20161.60177.10178.800.00-2000.00%
TSLA241018P003700002024-03-28 2:06PM EDT2024-10-18193.29199.70203.850.00-1096.88%
TSLA241115P003700002024-02-27 1:49PM EDT2024-11-15170.45191.85195.050.00--053.55%
TSLA241220P003700002024-04-29 1:00PM EDT2024-12-20173.80191.55193.550.00-61049.88%
TSLA250117P003700002024-03-19 10:03AM EDT2025-01-17200.57218.65221.500.00-20114.09%
TSLA250321P003700002024-02-29 11:07AM EDT2025-03-21168.00191.70196.050.00-1053.21%
TSLA250620P003700002024-05-06 9:57AM EDT2025-06-20182.59191.10194.000.00-1039.23%
TSLA250919P003700002024-02-08 11:40AM EDT2025-09-19181.20192.35196.700.00-6043.88%
TSLA251219P003700002024-04-08 11:11AM EDT2025-12-19196.33195.40196.500.00-1439.86%
TSLA260116P003700002024-05-17 11:37AM EDT2026-01-16192.20191.40195.30-12.67-6.18%2035.96%
TSLA260618P003700002024-04-24 10:58AM EDT2026-06-18208.30192.00196.000.00-393933.78%
TSLA261218P003700002024-05-14 11:52AM EDT2026-12-18194.00192.05199.200.00-2135.63%