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:60.00
Opzioni d'acquistoper8 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240315C000600002024-02-27 3:38PM EST2024-03-15139.24142.55143.000.00-164265.63%
TSLA240419C000600002024-02-26 3:25PM EST2024-04-19139.97142.90143.400.00-25165.82%
TSLA240517C000600002024-02-26 1:50PM EST2024-05-17140.30143.10143.700.00-12140.63%
TSLA240621C000600002024-02-26 12:41PM EST2024-06-21141.29143.35144.150.00-2369124.54%
TSLA240719C000600002024-03-01 10:50AM EST2024-07-19141.13143.70144.55-9.58-6.36%11117.77%
TSLA240816C000600002024-02-15 3:41PM EST2024-08-16141.50144.00144.750.00--1110.94%
TSLA240920C000600002023-12-06 10:30AM EST2024-09-20185.33181.05182.400.00-111342.10%
TSLA241115C000600002024-02-15 2:14PM EST2024-11-15139.55144.95146.050.00-1199.88%
TSLA250117C000600002024-03-01 12:56PM EST2025-01-17146.77145.80146.80+3.81+2.67%143495.25%
TSLA250620C000600002024-02-28 12:04PM EST2025-06-20149.75147.80148.850.00-31988.55%
TSLA250919C000600002023-12-15 1:39PM EST2025-09-19199.74163.40167.450.00-4022141.52%
TSLA251219C000600002024-01-25 3:42PM EST2025-12-19130.90139.25140.550.00-2610.00%
TSLA260116C000600002024-02-29 3:03PM EST2026-01-16149.00150.30151.250.00-19682.69%
TSLA260618C000600002024-02-28 10:20AM EST2026-06-18152.30151.95153.100.00-14380.10%
Opzioni Putper8 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240315P000600002024-02-16 3:51PM EST2024-03-150.020.000.010.00-112,210193.75%
TSLA240419P000600002024-03-01 2:53PM EST2024-04-190.020.010.020.00-52,159110.94%
TSLA240517P000600002024-03-01 12:31PM EST2024-05-170.030.030.040.00-11,79095.31%
TSLA240621P000600002024-02-29 3:13PM EST2024-06-210.060.050.070.00-12,20983.01%
TSLA240719P000600002024-02-29 10:36AM EST2024-07-190.110.090.120.00-1125678.91%
TSLA240816P000600002024-02-29 9:55AM EST2024-08-160.150.130.170.00-623775.10%
TSLA240920P000600002024-02-29 9:56AM EST2024-09-200.210.200.230.00-1548771.48%
TSLA241018P000600002024-02-29 3:30PM EST2024-10-180.300.260.330.00-21769.92%
TSLA241115P000600002024-02-13 10:50AM EST2024-11-150.580.360.440.00-13068.95%
TSLA241220P000600002024-02-28 12:57PM EST2024-12-200.540.500.540.00-1013767.33%
TSLA250117P000600002024-03-01 3:42PM EST2025-01-170.640.610.64-0.01-1.54%817,31866.26%
TSLA250321P000600002024-02-27 3:43PM EST2025-03-210.950.850.920.00-15264.28%
TSLA250620P000600002024-02-29 3:57PM EST2025-06-201.341.301.350.00-2059962.31%
TSLA250919P000600002024-02-28 11:09AM EST2025-09-191.731.721.770.00-1238960.35%
TSLA251219P000600002024-02-28 2:02PM EST2025-12-192.222.192.230.00-2067058.97%
TSLA260116P000600002024-03-01 3:38PM EST2026-01-162.322.312.35-0.01-0.43%111,42358.45%
TSLA260618P000600002024-03-01 3:38PM EST2026-06-183.053.053.10-0.09-2.87%1023556.43%