Italia markets close in 6 hours 15 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
246,53-5,07 (-2,02%)
Alla chiusura: 04:00PM EDT
245,45 -1,08 (-0,44%)
Preborsa: 05:15AM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:420.00
Opzioni d'acquistoper6 ottobre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA231006C004200002023-09-26 9:40AM EDT2023-10-060.010.000.000.00-1050.00%
TSLA231013C004200002023-09-28 9:37AM EDT2023-10-130.010.000.000.00-15050.00%
TSLA231020C004200002023-10-03 1:36PM EDT2023-10-200.030.000.000.00-11050.00%
TSLA231027C004200002023-10-02 12:54PM EDT2023-10-270.060.000.000.00-2050.00%
TSLA231103C004200002023-10-03 9:31AM EDT2023-11-030.100.000.000.00-1025.00%
TSLA231117C004200002023-10-03 9:43AM EDT2023-11-170.190.000.000.00-10025.00%
TSLA231215C004200002023-10-03 1:13PM EDT2023-12-150.540.000.000.00-11025.00%
TSLA240119C004200002023-10-03 3:55PM EDT2024-01-191.290.000.000.00-119025.00%
TSLA240216C004200002023-09-29 1:25PM EDT2024-02-162.420.000.000.00-3012.50%
TSLA240315C004200002023-10-03 2:35PM EDT2024-03-153.260.000.000.00-401012.50%
TSLA240419C004200002023-09-29 2:43PM EDT2024-04-195.100.000.000.00-49012.50%
TSLA240517C004200002023-10-02 11:51AM EDT2024-05-176.750.000.000.00-15012.50%
TSLA240621C004200002023-10-03 12:04PM EDT2024-06-218.500.000.000.00-6012.50%
TSLA240920C004200002023-10-02 12:01PM EDT2024-09-2014.150.000.000.00-10012.50%
TSLA250117C004200002023-10-03 3:08PM EDT2025-01-1720.500.000.000.00-13012.50%
TSLA250620C004200002023-10-03 2:50PM EDT2025-06-2029.750.000.000.00-1406.25%
TSLA250919C004200002023-09-25 11:45AM EDT2025-09-1934.350.000.000.00-106.25%
TSLA251219C004200002023-10-02 3:54PM EDT2025-12-1941.250.000.000.00-2106.25%
TSLA260116C004200002023-10-03 3:01PM EDT2026-01-1641.200.000.000.00-706.25%
Opzioni Putper6 ottobre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA231020P004200002023-07-21 11:25AM EDT2023-10-20158.13203.55205.550.00-210340.12%
TSLA231117P004200002023-07-11 10:40AM EDT2023-11-17150.80171.90173.650.00-3062.89%
TSLA231215P004200002023-08-28 10:37AM EDT2023-12-15179.64177.60182.000.00-10093.35%
TSLA240119P004200002023-09-13 3:09PM EDT2024-01-19149.800.000.000.00-1000.00%
TSLA240315P004200002023-09-28 12:36PM EDT2024-03-15173.200.000.000.00-1500.00%
TSLA240621P004200002023-09-29 12:46PM EDT2024-06-21168.980.000.000.00-200.00%
TSLA240920P004200002023-09-11 1:15PM EDT2024-09-20155.350.000.000.00-200.00%
TSLA250117P004200002023-09-21 3:35PM EDT2025-01-17169.050.000.000.00-1500.00%
TSLA250620P004200002023-10-03 3:44PM EDT2025-06-20180.800.000.000.00-200.00%
TSLA250919P004200002023-08-18 3:42PM EDT2025-09-19206.25162.85165.200.00-660.00%
TSLA251219P004200002023-09-28 12:22PM EDT2025-12-19183.600.000.000.00-200.00%
TSLA260116P004200002023-09-27 10:21AM EDT2026-01-16186.720.000.000.00-100.00%