Italia markets close in 6 hours 37 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
240,50-3,62 (-1,48%)
Alla chiusura: 04:00PM EDT
239,83 -0,67 (-0,28%)
Preborsa: 04:53AM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:440.00
Opzioni d'acquistoper29 settembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA230929C004400002023-09-18 9:30AM EDT2023-09-290.020.000.000.00-2050.00%
TSLA231006C004400002023-09-15 10:53AM EDT2023-10-060.040.000.000.00-50050.00%
TSLA231013C004400002023-09-18 11:07AM EDT2023-10-130.060.000.000.00-1050.00%
TSLA231020C004400002023-09-27 2:45PM EDT2023-10-200.040.000.000.00-8050.00%
TSLA231027C004400002023-09-27 3:55PM EDT2023-10-270.070.000.000.00-1050.00%
TSLA231103C004400002023-09-27 9:30AM EDT2023-11-030.140.000.000.00-1050.00%
TSLA231117C004400002023-09-27 11:09AM EDT2023-11-170.210.000.000.00-1025.00%
TSLA231215C004400002023-09-27 9:33AM EDT2023-12-150.480.000.000.00-2025.00%
TSLA240119C004400002023-09-27 3:23PM EDT2024-01-191.010.000.000.00-5025.00%
TSLA240216C004400002023-09-27 2:10PM EDT2024-02-161.580.000.000.00-15025.00%
TSLA240315C004400002023-09-26 1:49PM EDT2024-03-152.600.000.000.00-1012.50%
TSLA240419C004400002023-09-27 9:53AM EDT2024-04-194.000.000.000.00-1012.50%
TSLA240517C004400002023-09-26 1:10PM EDT2024-05-175.350.000.000.00--012.50%
TSLA240621C004400002023-09-26 1:22PM EDT2024-06-216.630.000.000.00-2012.50%
TSLA240920C004400002023-09-26 11:43AM EDT2024-09-2011.600.000.000.00-3012.50%
TSLA250117C004400002023-09-27 3:40PM EDT2025-01-1716.830.000.000.00-8012.50%
TSLA250620C004400002023-09-27 10:03AM EDT2025-06-2025.800.000.000.00-306.25%
TSLA250919C004400002023-09-27 10:04AM EDT2025-09-1930.650.000.000.00-306.25%
TSLA251219C004400002023-09-27 1:31PM EDT2025-12-1933.050.000.000.00-9306.25%
TSLA260116C004400002023-09-22 2:22PM EDT2026-01-1638.750.000.000.00-306.25%
Opzioni Putper29 settembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA230929P004400002023-08-25 12:47PM EDT2023-09-29205.39193.60197.450.00-100.00%
TSLA231020P004400002023-09-27 9:30AM EDT2023-10-20195.510.000.000.00-200.00%
TSLA231117P004400002023-07-19 2:00PM EDT2023-11-17149.32223.55225.550.00-20191.93%
TSLA231215P004400002023-07-17 1:16PM EDT2023-12-15156.30213.10215.700.00-20126.96%
TSLA240119P004400002023-08-16 2:29PM EDT2024-01-19210.71164.65166.650.00-100.00%
TSLA240315P004400002023-08-07 1:22PM EDT2024-03-15194.05187.30188.850.00-100.00%
TSLA240621P004400002023-09-08 10:07AM EDT2024-06-21185.400.000.000.00-500.00%
TSLA240920P004400002023-08-31 10:00AM EDT2024-09-20184.780.000.000.00-200.00%
TSLA250117P004400002023-09-13 1:51PM EDT2025-01-17175.100.000.000.00-100.00%
TSLA250620P004400002023-07-28 1:32PM EDT2025-06-20184.28203.30205.500.00-404034.33%
TSLA251219P004400002023-09-26 9:36AM EDT2025-12-19202.150.000.000.00-100.00%