Italia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
244,88-10,82 (-4,23%)
Alla chiusura: 04:00PM EDT
244,16 -0,72 (-0,29%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:40.00
Opzioni d'acquistoper29 settembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA231013C000400002023-09-15 12:57PM EDT2023-10-13235.95204.20207.900.00--3422.27%
TSLA231020C000400002023-08-29 12:17PM EDT2023-10-20213.98202.45207.900.00-353293.36%
TSLA231117C000400002023-09-21 10:34AM EDT2023-11-17216.85202.65208.250.00-15225.78%
TSLA231215C000400002023-07-17 2:51PM EDT2023-12-15251.35185.05187.350.00--100.00%
TSLA240119C000400002022-08-08 10:58AM EDT2024-01-19871.350.000.000.00-52250.00%
TSLA240315C000400002022-08-11 2:30PM EDT2024-03-15834.100.000.000.00--10.00%
TSLA240621C000400002022-08-18 3:22PM EDT2024-06-21872.000.000.000.00-210.00%
TSLA240920C000400002023-09-13 11:25AM EDT2024-09-20234.40205.80209.350.00-2023117.44%
TSLA250117C000400002023-09-22 10:59AM EDT2025-01-17219.33206.75210.55-4.29-1.92%311,269110.51%
TSLA250620C000400002023-09-18 9:54AM EDT2025-06-20231.80207.65212.250.00-127104.14%
TSLA251219C000400002023-09-22 3:54PM EDT2025-12-19211.59208.65214.00-27.06-11.34%22798.56%
Opzioni Putper29 settembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA230929P000400002023-09-15 1:23PM EDT2023-09-290.01-0.010.00--30443.75%
TSLA231013P000400002023-09-11 2:26PM EDT2023-10-130.010.000.010.00-5152231.25%
TSLA231020P000400002023-09-11 2:27PM EDT2023-10-200.010.000.010.00-7462,903196.88%
TSLA231027P000400002023-09-15 3:40PM EDT2023-10-270.01-0.010.00--20184.38%
TSLA231117P000400002023-09-18 1:18PM EDT2023-11-170.010.010.020.00-10248150.00%
TSLA231215P000400002023-09-14 11:30AM EDT2023-12-150.020.010.060.00-10286132.03%
TSLA240119P000400002022-08-19 12:09PM EDT2024-01-190.750.000.000.00-29650.00%
TSLA240216P000400002023-09-13 10:17AM EDT2024-02-160.030.020.060.00-123100.78%
TSLA240419P000400002023-09-14 11:11AM EDT2024-04-190.090.060.140.00-202092.58%
TSLA240621P000400002022-08-08 9:58AM EDT2024-06-211.000.000.000.00-24050.00%
TSLA240920P000400002023-09-15 2:00PM EDT2024-09-200.290.280.350.00-32,05480.71%
TSLA250117P000400002023-09-22 9:57AM EDT2025-01-170.540.530.62+0.01+1.89%715,67476.42%
TSLA250620P000400002023-09-18 1:51PM EDT2025-06-200.900.861.000.00-11,19971.92%
TSLA250919P000400002023-08-16 1:11PM EDT2025-09-191.240.951.150.00--168.70%
TSLA251219P000400002023-09-20 1:38PM EDT2025-12-191.191.261.430.00-1157267.76%
TSLA260116P000400002023-09-22 12:34PM EDT2026-01-161.471.271.48+0.01+0.68%25866.92%