Italia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
207,46+12,18 (+6,24%)
Alla chiusura: 04:00PM EDT
207,36 -0,10 (-0,05%)
Dopo ore: 05:31PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:60.00
Opzioni d'acquistoper31 marzo 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA230331C000600002023-03-28 9:30AM EDT2023-03-31131.48145.10149.150.00-211,444.92%
TSLA230421C000600002023-03-07 12:54PM EDT2023-04-21130.20146.90148.450.00-118219.92%
TSLA230519C000600002023-02-09 10:51AM EDT2023-05-19148.50113.80114.650.00-31590.00%
TSLA230616C000600002023-02-28 4:45PM EDT2023-06-16147.00135.45136.600.00-1160.00%
TSLA230721C000600002023-02-27 4:40PM EDT2023-07-21148.57133.75136.400.00-1930.00%
TSLA230915C000600002023-03-28 12:38PM EDT2023-09-15128.75147.70151.100.00-331114.40%
TSLA231215C000600002023-03-09 3:30PM EDT2023-12-15121.05148.05152.350.00-103999.69%
TSLA240119C000600002023-03-28 12:21PM EDT2024-01-19132.30149.10153.550.00-1245101.98%
TSLA240315C000600002023-03-27 2:46PM EDT2024-03-15138.28149.80154.900.00-24699.68%
TSLA240621C000600002023-02-03 1:35PM EDT2024-06-21144.48143.85145.450.00-3570.00%
TSLA240920C000600002023-02-22 4:35PM EDT2024-09-20148.65137.05138.850.00-1110.00%
TSLA250117C000600002023-03-23 10:08AM EDT2025-01-17147.31152.25159.500.00-159686.15%
TSLA250620C000600002023-03-30 11:40AM EDT2025-06-20146.95153.95161.300.00-121882.95%
Opzioni Putper31 marzo 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA230331P000600002023-03-23 10:28AM EDT2023-03-310.010.000.010.00-356725.00%
TSLA230406P000600002023-03-29 1:29PM EDT2023-04-060.010.000.010.00-8178268.75%
TSLA230414P000600002023-03-27 10:44AM EDT2023-04-140.010.000.010.00-5128184.38%
TSLA230421P000600002023-03-31 3:50PM EDT2023-04-210.010.010.02-0.01-50.00%214,169165.63%
TSLA230428P000600002023-03-31 10:03AM EDT2023-04-280.010.010.03-0.01-50.00%247148.44%
TSLA230519P000600002023-03-31 3:36PM EDT2023-05-190.060.050.07+0.01+20.00%451,443125.78%
TSLA230616P000600002023-03-31 3:38PM EDT2023-06-160.120.120.14-0.01-7.69%322,758109.77%
TSLA230721P000600002023-03-31 2:40PM EDT2023-07-210.250.220.26-0.01-3.85%124,89498.44%
TSLA230818P000600002023-03-31 11:53AM EDT2023-08-180.350.300.41-0.07-16.67%21,39593.02%
TSLA230915P000600002023-03-31 1:56PM EDT2023-09-150.470.420.52-0.07-12.96%145,16788.57%
TSLA231020P000600002023-03-30 3:02PM EDT2023-10-200.800.580.750.00-113785.16%
TSLA231117P000600002023-03-16 12:32PM EDT2023-11-171.220.660.890.00-38481.93%
TSLA231215P000600002023-03-31 3:20PM EDT2023-12-150.990.941.03-0.15-13.16%51,29780.74%
TSLA240119P000600002023-03-31 3:51PM EDT2024-01-191.211.141.23-0.16-11.68%233,22978.42%
TSLA240315P000600002023-03-30 11:50AM EDT2024-03-151.781.521.630.00-196276.03%
TSLA240621P000600002023-03-30 2:12PM EDT2024-06-212.541.952.330.00-456971.73%
TSLA240920P000600002023-03-31 3:25PM EDT2024-09-202.932.793.05-0.27-8.44%311370.26%
TSLA250117P000600002023-03-31 9:46AM EDT2025-01-174.003.703.900.00-11,97567.96%
TSLA250620P000600002023-03-31 11:53AM EDT2025-06-204.704.455.25-0.60-11.32%1034265.38%
TSLA251219P000600002023-03-31 12:09PM EDT2025-12-196.104.757.20-0.30-4.69%21162.82%