Italia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
202,64+0,76 (+0,38%)
Alla chiusura: 04:00PM EST
202,27 -0,37 (-0,18%)
Dopo ore: 08:00PM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:50.00
Opzioni d'acquistoper8 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240315C000500002024-02-28 9:37AM EST2024-03-15152.25152.50152.950.00-1569288.28%
TSLA240419C000500002024-02-26 3:22PM EST2024-04-19149.77152.80153.300.00-618183.40%
TSLA240517C000500002023-10-30 12:45PM EST2024-05-17149.00194.10197.150.00--8784.18%
TSLA240621C000500002024-02-28 2:27PM EST2024-06-21153.50153.30153.950.00-61,657139.21%
TSLA240719C000500002024-02-23 3:42PM EST2024-07-19143.61153.55154.200.00-14129.74%
TSLA240920C000500002024-01-25 3:53PM EST2024-09-20134.79143.25144.300.00-1650.00%
TSLA241220C000500002024-02-20 1:00PM EST2024-12-20143.10154.95155.800.00-142105.88%
TSLA250117C000500002024-03-01 2:49PM EST2025-01-17156.00155.25156.10+3.25+2.13%52,354103.74%
TSLA250321C000500002024-03-01 10:20AM EST2025-03-21153.45155.75156.80-5.30-3.34%11599.28%
TSLA250620C000500002024-03-01 3:30PM EST2025-06-20158.00156.70157.75+3.40+2.20%328695.03%
TSLA250919C000500002024-01-25 3:53PM EST2025-09-19138.19146.80148.100.00-140.00%
TSLA251219C000500002024-02-27 9:54AM EST2025-12-19160.38158.45159.450.00-114088.83%
TSLA260116C000500002024-03-01 12:09PM EST2026-01-16158.00158.75159.700.00-416188.17%
TSLA260618C000500002024-03-01 3:07PM EST2026-06-18160.90160.05161.10+1.90+1.19%1529584.78%
Opzioni Putper8 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240315P000500002024-02-26 9:45AM EST2024-03-150.010.000.010.00-36,413225.00%
TSLA240419P000500002024-03-01 9:41AM EST2024-04-190.010.010.02-0.01-50.00%302,177126.56%
TSLA240517P000500002024-03-01 10:37AM EST2024-05-170.030.010.03+0.01+50.00%11,637103.13%
TSLA240621P000500002024-02-28 10:26AM EST2024-06-210.040.030.050.00-2511,83091.41%
TSLA240719P000500002024-03-01 3:10PM EST2024-07-190.070.050.08+0.01+16.67%11,20485.55%
TSLA240816P000500002024-03-01 10:33AM EST2024-08-160.110.080.11+0.01+10.00%1019581.45%
TSLA240920P000500002024-03-01 9:31AM EST2024-09-200.130.120.150.00-12,12877.15%
TSLA241018P000500002024-02-07 11:04AM EST2024-10-180.150.150.210.00--874.90%
TSLA241115P000500002024-02-26 11:21AM EST2024-11-150.260.220.290.00-2011873.97%
TSLA241220P000500002024-03-01 11:38AM EST2024-12-200.350.320.350.00-15,08272.07%
TSLA250117P000500002024-03-01 2:37PM EST2025-01-170.390.390.40-0.01-2.50%2316,99670.56%
TSLA250321P000500002024-02-29 12:49PM EST2025-03-210.610.530.600.00-34168.12%
TSLA250620P000500002024-03-01 1:30PM EST2025-06-200.860.850.90-0.06-6.52%815,16665.89%
TSLA250919P000500002024-02-29 12:19PM EST2025-09-191.221.131.210.00-149063.66%
TSLA251219P000500002024-02-27 1:10PM EST2025-12-191.551.491.530.00-13,74762.11%
TSLA260116P000500002024-03-01 1:12PM EST2026-01-161.601.581.62-0.02-1.23%221,12961.55%
TSLA260618P000500002024-03-01 1:28PM EST2026-06-182.142.132.17-0.06-2.73%442,07959.27%