Italia Markets open in 4 hrs 53 mins

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
199,73+0,33 (+0,17%)
Alla chiusura: 04:00PM EST
199,88 +0,15 (+0,08%)
Dopo ore: 08:00PM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:440.00
Opzioni d'acquistoper1 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240301C004400002024-02-27 10:50AM EST2024-03-010.010.000.010.00-8290250.00%
TSLA240315C004400002024-02-27 10:28AM EST2024-03-150.010.000.010.00-1753,393106.25%
TSLA240419C004400002024-02-26 12:05PM EST2024-04-190.090.000.100.00-1024073.05%
TSLA240517C004400002024-02-26 10:53AM EST2024-05-170.180.160.180.00-166466.80%
TSLA240621C004400002024-02-27 3:48PM EST2024-06-210.320.300.33+0.02+6.67%458659.96%
TSLA240719C004400002024-02-23 2:06PM EST2024-07-190.440.490.680.00-24358.40%
TSLA240816C004400002024-02-16 1:59PM EST2024-08-160.880.710.750.00-8755.15%
TSLA240920C004400002024-02-20 10:11AM EST2024-09-201.100.841.26+0.10+10.00%11,41553.15%
TSLA241220C004400002024-02-27 10:12AM EST2024-12-202.522.273.10+0.39+18.31%55952.37%
TSLA250117C004400002024-02-27 2:07PM EST2025-01-172.892.672.90+0.07+2.48%11,97850.43%
TSLA250620C004400002024-02-27 10:55AM EST2025-06-206.856.457.60+0.45+7.03%342051.33%
TSLA250919C004400002024-02-12 10:53AM EST2025-09-197.708.259.950.00-132750.46%
TSLA251219C004400002024-02-26 12:01PM EST2025-12-1911.8510.9013.050.00-42,79150.79%
TSLA260116C004400002024-02-27 9:30AM EST2026-01-1613.4111.7013.85+1.96+17.12%11,61650.75%
TSLA260618C004400002024-02-23 1:47PM EST2026-06-1817.8616.7519.00+1.91+11.97%497451.30%
Opzioni Putper1 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240301P004400002024-02-27 9:48AM EST2024-03-01241.40239.50240.90-0.35-0.14%40407.62%
TSLA240315P004400002024-02-01 10:29AM EST2024-03-15252.25239.00241.400.00-10187.30%
TSLA240517P004400002023-11-15 10:53AM EST2024-05-17194.58188.40190.250.00-24600.00%
TSLA240621P004400002023-09-08 9:07AM EST2024-06-21185.40179.20181.100.00-530.00%
TSLA240719P004400002024-02-07 9:34AM EST2024-07-19252.74239.60240.800.00--057.86%
TSLA240920P004400002024-01-25 10:13AM EST2024-09-20252.32247.10248.900.00-1080.35%
TSLA250117P004400002024-02-07 3:58PM EST2025-01-17252.26238.65241.550.00-1043.93%
TSLA250620P004400002023-12-14 11:11AM EST2025-06-20195.10219.20222.850.00-230.00%
TSLA250919P004400002024-02-09 3:56PM EST2025-09-19246.30238.00242.150.00-6035.54%
TSLA251219P004400002024-02-02 9:30AM EST2025-12-19255.31238.05242.050.00-1032.72%
TSLA260116P004400002024-01-26 3:45PM EST2026-01-16257.04247.00248.750.00-4045.13%
TSLA260618P004400002024-02-12 11:02AM EST2026-06-18248.85237.95242.050.00-300029.05%