Italia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
191,97-5,44 (-2,76%)
Alla chiusura: 04:00PM EST
191,13 -0,84 (-0,44%)
Dopo ore: 08:00PM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:420.00
Opzioni d'acquistoper1 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240301C004200002024-02-21 12:02PM EST2024-03-010.010.000.010.00-46109162.50%
TSLA240315C004200002024-02-21 9:47AM EST2024-03-150.030.010.020.00-201,646103.13%
TSLA240419C004200002024-02-23 1:30PM EST2024-04-190.090.070.09-0.02-18.18%81,90373.44%
TSLA240517C004200002024-02-23 2:35PM EST2024-05-170.190.170.19-0.03-13.64%326465.43%
TSLA240621C004200002024-02-23 3:50PM EST2024-06-210.340.320.35-0.08-19.05%743,18959.28%
TSLA240719C004200002024-02-23 11:15AM EST2024-07-190.540.500.54-0.07-11.48%214756.59%
TSLA240816C004200002024-02-23 2:15PM EST2024-08-160.750.710.76-0.06-7.41%212054.52%
TSLA240920C004200002024-02-23 3:50PM EST2024-09-201.010.971.01-0.16-13.68%42,54652.12%
TSLA241115C004200002024-02-21 9:39AM EST2024-11-152.151.781.830.00-129351.33%
TSLA241220C004200002024-02-23 10:59AM EST2024-12-202.502.252.30+0.08+3.31%1326650.42%
TSLA250117C004200002024-02-23 3:56PM EST2025-01-172.782.732.78-0.42-13.13%355,10550.09%
TSLA250321C004200002024-02-23 12:32PM EST2025-03-214.203.954.20-0.21-4.76%23050.26%
TSLA250620C004200002024-02-23 3:52PM EST2025-06-206.276.206.35-0.83-11.69%1325,38950.03%
TSLA250919C004200002024-02-22 10:23AM EST2025-09-199.258.658.850.00-136750.02%
TSLA251219C004200002024-02-22 1:32PM EST2025-12-1912.7211.3511.550.00-101,02550.29%
TSLA260116C004200002024-02-23 12:06PM EST2026-01-1612.2512.1512.35-1.32-9.73%73,29450.31%
TSLA260618C004200002024-02-23 1:10PM EST2026-06-1817.3017.0017.25-1.40-7.49%1052,07050.88%
Opzioni Putper1 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240315P004200002024-01-04 3:50PM EST2024-03-15181.50231.40232.650.00-20214.75%
TSLA240419P004200002023-12-04 2:12PM EST2024-04-19183.59180.25182.200.00-900.00%
TSLA240517P004200002023-12-15 11:51AM EST2024-05-17168.20199.95202.200.00-3800.00%
TSLA240621P004200002023-12-11 11:23AM EST2024-06-21180.05199.90202.250.00-200.00%
TSLA240920P004200002024-02-12 3:41PM EST2024-09-20231.79227.05228.850.00-4050.83%
TSLA241220P004200002024-02-09 9:50AM EST2024-12-20226.21227.15228.800.00--042.14%
TSLA250117P004200002024-02-21 10:37AM EST2025-01-17224.47227.20228.750.00-2039.94%
TSLA250321P004200002024-02-07 9:38AM EST2025-03-21232.16227.05228.800.00--037.00%
TSLA250620P004200002024-01-12 3:04PM EST2025-06-20202.50225.40227.400.00-3260.00%
TSLA250919P004200002024-01-18 3:32PM EST2025-09-19208.18217.30222.350.00-300.00%
TSLA251219P004200002024-02-16 9:30AM EST2025-12-19218.09227.00228.800.00-1028.58%
TSLA260116P004200002024-02-06 10:27AM EST2026-01-16236.50226.85229.000.00-2228.96%
TSLA260618P004200002024-02-12 3:14PM EST2026-06-18230.33226.95228.750.00-310025.20%