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:400.00
Opzioni d'acquistoper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240621C004000002024-05-17 3:13PM EDT2024-06-210.030.010.10+0.01+50.00%26042,19594.53%
TSLA240719C004000002024-05-17 3:33PM EDT2024-07-190.110.060.420.00-378,65182.03%
TSLA240816C004000002024-05-17 12:40PM EDT2024-08-160.290.100.58+0.05+20.83%383,40971.14%
TSLA240920C004000002024-05-17 12:30PM EDT2024-09-200.490.350.50+0.08+19.51%127,13062.18%
TSLA241115C004000002024-05-17 12:57PM EDT2024-11-151.130.761.42+0.14+14.14%793459.47%
TSLA241220C004000002024-05-17 3:41PM EDT2024-12-201.461.141.82+0.08+5.80%281,14257.35%
TSLA250117C004000002024-05-17 3:54PM EDT2025-01-171.871.821.90+0.16+9.36%84731,62456.24%
TSLA250321C004000002024-05-17 2:54PM EDT2025-03-213.002.683.15+0.20+7.14%2511,63354.77%
TSLA250620C004000002024-05-17 3:48PM EDT2025-06-205.135.055.30+0.33+6.87%1747,22354.75%
TSLA250919C004000002024-05-17 2:00PM EDT2025-09-197.686.608.00+0.18+2.40%2358353.94%
TSLA251219C004000002024-05-17 12:41PM EDT2025-12-1911.1010.6011.05+0.86+8.40%139,77855.44%
TSLA260116C004000002024-05-17 3:04PM EDT2026-01-1611.7011.5512.05+0.70+6.36%778,54455.62%
TSLA260618C004000002024-05-17 3:59PM EDT2026-06-1817.3016.5517.85+0.70+4.22%2211,57356.37%
Opzioni di venditaper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240621P004000002024-04-18 3:30PM EDT2024-06-21249.21221.80223.200.00-70127.00%
TSLA240719P004000002023-12-15 2:40PM EDT2024-07-19148.00180.35181.800.00-200.00%
TSLA240816P004000002024-01-16 1:08PM EDT2024-08-16180.60197.65201.550.00--00.00%
TSLA240920P004000002024-03-25 11:17AM EDT2024-09-20229.60238.05239.150.00-30135.83%
TSLA241115P004000002024-05-02 3:41PM EDT2024-11-15219.55221.55223.550.00--058.91%
TSLA241220P004000002024-05-01 10:37AM EDT2024-12-20220.25221.55223.550.00-2053.96%
TSLA250117P004000002024-05-17 2:13PM EDT2025-01-17223.69220.60224.75-2.34-1.04%2258.25%
TSLA250321P004000002024-01-31 1:38PM EDT2025-03-21209.48196.60198.200.00--00.00%
TSLA250620P004000002024-04-30 11:49AM EDT2025-06-20216.90220.85224.000.00-2042.36%
TSLA250919P004000002024-01-26 4:58PM EDT2025-09-19215.35203.00213.000.00-2000.00%
TSLA251219P004000002024-05-06 9:45AM EDT2025-12-19213.56220.50224.950.00-1038.54%
TSLA260116P004000002024-05-09 1:37PM EDT2026-01-16226.95218.00227.000.00-1942.90%
TSLA260618P004000002024-05-10 10:33AM EDT2026-06-18230.90220.20224.900.00-2233.56%