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:390.00
Opzioni d'acquistoper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240621C003900002024-05-17 11:56AM EDT2024-06-210.030.010.34-0.01-25.00%1003,390103.91%
TSLA240719C003900002024-05-17 12:25PM EDT2024-07-190.130.000.43+0.02+18.18%853878.91%
TSLA240816C003900002024-05-17 3:46PM EDT2024-08-160.300.010.610.00-1059768.51%
TSLA240920C003900002024-05-16 2:08PM EDT2024-09-200.450.330.830.00-1094963.31%
TSLA241115C003900002024-05-08 9:51AM EDT2024-11-151.121.151.520.00-16960.06%
TSLA241220C003900002024-05-17 1:15PM EDT2024-12-201.621.271.94+0.19+13.29%1157456.81%
TSLA250117C003900002024-05-17 1:36PM EDT2025-01-172.051.982.42+0.20+10.81%42,11156.73%
TSLA250321C003900002024-05-17 3:32PM EDT2025-03-213.303.203.40+0.57+20.88%416854.99%
TSLA250620C003900002024-05-17 1:52PM EDT2025-06-205.505.455.70+0.30+5.77%224,16454.60%
TSLA250919C003900002024-05-15 3:39PM EDT2025-09-197.757.108.500.00-16753.84%
TSLA251219C003900002024-05-16 2:58PM EDT2025-12-1911.5511.2511.70+0.79+7.34%108,58255.41%
TSLA260116C003900002024-05-16 3:48PM EDT2026-01-1611.7512.2512.700.00-892255.57%
TSLA260618C003900002024-05-17 12:31PM EDT2026-06-1818.6817.0519.30+1.08+6.14%82,01256.54%
Opzioni di venditaper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240621P003900002024-04-18 3:30PM EDT2024-06-21239.19211.90213.200.00-13081.25%
TSLA240719P003900002024-01-04 12:02PM EDT2024-07-19148.54201.15203.050.00--00.00%
TSLA240816P003900002024-02-26 12:43PM EDT2024-08-16189.33209.25211.050.00-300.00%
TSLA240920P003900002024-01-25 11:17AM EDT2024-09-20203.35197.10198.850.00-100.00%
TSLA250117P003900002024-05-15 3:59PM EDT2025-01-17216.05210.60214.200.00-1053.93%
TSLA250620P003900002024-01-25 4:18PM EDT2025-06-20206.15197.05198.750.00-2700.00%
TSLA250919P003900002024-05-03 10:22AM EDT2025-09-19208.50208.70215.450.00-6042.57%
TSLA251219P003900002024-04-05 11:35AM EDT2025-12-19225.02206.85211.500.00-210.00%
TSLA260116P003900002024-02-23 10:36AM EDT2026-01-16193.90217.95220.200.00-1048.15%
TSLA260618P003900002024-05-06 3:50PM EDT2026-06-18206.69210.50215.150.00-4233.45%