Italia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
249,26-0,96 (-0,38%)
Al 01:51PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:70.00
Opzioni d'acquistoper6 ottobre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA231006C000700002023-09-29 10:42AM EDT2023-10-06183.43179.20180.450.00-300526.17%
TSLA231020C000700002023-09-18 2:30PM EDT2023-10-20196.68179.25180.650.00-20278.42%
TSLA231117C000700002023-07-05 3:46PM EDT2023-11-17214.52183.35186.300.00-33274.29%
TSLA231215C000700002023-07-18 1:15PM EDT2023-12-15222.64153.90155.150.00-1300.00%
TSLA240119C000700002023-09-28 12:18PM EDT2024-01-19177.95180.85181.900.00-10141.97%
TSLA240315C000700002023-08-16 2:41PM EDT2024-03-15161.87205.55207.700.00-154269.46%
TSLA240621C000700002023-09-14 1:47PM EDT2024-06-21208.50182.65184.600.00-153108.42%
TSLA240920C000700002023-08-29 11:43AM EDT2024-09-20188.72180.95181.900.00-41479.38%
TSLA250117C000700002023-10-02 12:33PM EDT2025-01-17189.80186.00187.85+2.19+1.17%10094.87%
TSLA250620C000700002023-10-02 11:31AM EDT2025-06-20193.27188.30190.30-11.29-5.52%1090.00%
TSLA251219C000700002023-09-13 9:34AM EDT2025-12-19213.52189.50194.350.00-3086.13%
TSLA260116C000700002023-09-28 2:44PM EDT2026-01-16195.00189.10195.75+7.00+3.72%1085.93%
Opzioni Putper6 ottobre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA231006P000700002023-09-01 11:54AM EDT2023-10-060.010.000.010.00-7575325.00%
TSLA231013P000700002023-09-20 11:59AM EDT2023-10-130.010.000.010.00-350206.25%
TSLA231020P000700002023-09-28 1:19PM EDT2023-10-200.010.000.010.00-440165.63%
TSLA231027P000700002023-10-02 12:04PM EDT2023-10-270.010.010.020.00-10154.69%
TSLA231103P000700002023-09-27 1:05PM EDT2023-11-030.030.010.030.00-150140.63%
TSLA231117P000700002023-10-02 9:49AM EDT2023-11-170.040.030.040.00-320123.44%
TSLA231215P000700002023-10-02 11:20AM EDT2023-12-150.070.060.080.00-76,194104.69%
TSLA240119P000700002023-09-29 12:42PM EDT2024-01-190.120.100.140.00-36,29491.60%
TSLA240216P000700002023-09-21 12:22PM EDT2024-02-160.200.160.200.00-1085.74%
TSLA240315P000700002023-09-28 1:59PM EDT2024-03-150.280.230.250.00-2081.05%
TSLA240419P000700002023-09-25 1:31PM EDT2024-04-190.400.320.380.00-2077.49%
TSLA240621P000700002023-09-29 11:38AM EDT2024-06-210.600.570.620.00-2073.05%
TSLA240920P000700002023-09-27 1:56PM EDT2024-09-201.021.001.06-0.23-18.40%1068.92%
TSLA250117P000700002023-10-02 9:31AM EDT2025-01-171.751.711.76+0.01+0.57%4065.74%
TSLA250620P000700002023-09-19 9:33AM EDT2025-06-202.552.532.640.00-1062.09%
TSLA250919P000700002023-09-25 1:02PM EDT2025-09-193.353.003.200.00-10060.46%
TSLA251219P000700002023-09-29 9:47AM EDT2025-12-193.603.503.700.00-1059.02%
TSLA260116P000700002023-10-02 12:29PM EDT2026-01-163.723.553.90-0.13-3.38%30058.51%