Italia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
249,77-0,45 (-0,18%)
Al 01:41PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:50.00
Opzioni d'acquistoper6 ottobre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA231006C000500002023-09-25 12:07PM EDT2023-10-06195.39200.00201.000.00-4949689.26%
TSLA231020C000500002023-09-29 11:42AM EDT2023-10-20201.37200.10201.300.00-60367.97%
TSLA231027C000500002023-09-26 12:05PM EDT2023-10-27196.71199.85201.400.00--1310.16%
TSLA231117C000500002023-09-29 10:24AM EDT2023-11-17193.80200.30201.35-9.20-4.53%40239.11%
TSLA231215C000500002023-09-29 11:42AM EDT2023-12-15201.81200.20201.600.00-61,413191.60%
TSLA240119C000500002023-09-28 11:56AM EDT2024-01-19197.65200.30202.150.00-20165.72%
TSLA240216C000500002023-09-05 9:35AM EDT2024-02-16200.06200.25202.550.00-290151.22%
TSLA240315C000500002023-09-01 3:49PM EDT2024-03-15195.83200.20202.400.00-2518136.18%
TSLA240621C000500002023-09-01 2:18PM EDT2024-06-21197.00201.85203.550.00-31,646123.80%
TSLA240920C000500002023-07-19 2:26PM EDT2024-09-20245.29165.90172.050.00-20640.00%
TSLA250117C000500002023-10-02 9:37AM EDT2025-01-17197.47204.30206.15-7.59-3.70%202,446108.19%
TSLA250620C000500002023-09-12 3:46PM EDT2025-06-20225.70205.95207.950.00-200101.94%
TSLA251219C000500002023-09-28 11:13AM EDT2025-12-19200.80206.40210.800.00-510095.96%
TSLA260116C000500002023-09-27 1:35PM EDT2026-01-16194.85205.30212.500.00-10095.42%
Opzioni Putper6 ottobre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA231013P000500002023-10-02 12:52PM EDT2023-10-130.010.000.010.00-10262.50%
TSLA231020P000500002023-09-21 9:36AM EDT2023-10-200.010.000.010.00-700206.25%
TSLA231027P000500002023-09-29 1:01PM EDT2023-10-270.010.000.010.00-16178.13%
TSLA231117P000500002023-09-28 11:55AM EDT2023-11-170.020.010.020.00-20145.31%
TSLA231215P000500002023-09-29 3:44PM EDT2023-12-150.030.020.03+0.01+50.00%17,369119.53%
TSLA240119P000500002023-10-02 11:58AM EDT2024-01-190.060.040.06+0.01+20.00%1232,350105.08%
TSLA240216P000500002023-10-02 11:18AM EDT2024-02-160.090.060.09-0.01-10.00%1097.85%
TSLA240315P000500002023-09-25 1:47PM EDT2024-03-150.120.100.120.00-1504,89392.97%
TSLA240419P000500002023-09-25 1:28PM EDT2024-04-190.170.130.180.00-5087.89%
TSLA240621P000500002023-09-29 3:25PM EDT2024-06-210.270.240.290.00-56081.93%
TSLA240920P000500002023-10-02 12:56PM EDT2024-09-200.490.450.51+0.03+6.52%46076.71%
TSLA250117P000500002023-10-02 10:29AM EDT2025-01-170.860.810.88+0.04+4.88%82072.51%
TSLA250620P000500002023-09-29 9:48AM EDT2025-06-201.311.271.370.00-1068.12%
TSLA250919P000500002023-09-21 9:45AM EDT2025-09-191.631.541.690.00-1066.15%
TSLA251219P000500002023-09-29 12:42PM EDT2025-12-191.881.831.940.00-1064.27%
TSLA260116P000500002023-10-02 9:32AM EDT2026-01-162.061.892.21+0.02+0.98%1064.29%