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
207,40 -0,06 (-0,03%)
Dopo ore: 05:31PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:70.00
Opzioni d'acquistoper31 marzo 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA230331C000700002023-03-29 9:34AM EDT2023-03-31124.17135.10139.150.00-331,276.76%
TSLA230421C000700002023-02-09 3:11PM EDT2023-04-21142.41103.65104.200.00-40630.00%
TSLA230519C000700002023-03-28 10:16AM EDT2023-05-19120.34137.20138.900.00-1167148.83%
TSLA230616C000700002023-03-30 10:03AM EDT2023-06-16126.39137.55139.300.00-643129.64%
TSLA230721C000700002023-03-17 10:47AM EDT2023-07-21110.90137.40139.700.00-525110.11%
TSLA230818C000700002023-03-21 2:33PM EDT2023-08-18129.26137.80141.150.00--1111.60%
TSLA230915C000700002023-03-13 9:49AM EDT2023-09-15102.13138.25140.850.00-2101102.76%
TSLA231215C000700002023-03-31 3:16PM EDT2023-12-15141.50139.00143.20+12.95+10.07%12994.60%
TSLA240119C000700002023-03-31 3:00PM EDT2024-01-19141.50140.10144.35+11.11+8.52%216395.51%
TSLA240315C000700002023-03-09 12:36PM EDT2024-03-15118.45140.95146.000.00-15093.74%
TSLA240621C000700002023-03-09 12:35PM EDT2024-06-21120.30140.90147.400.00-24885.65%
TSLA240920C000700002023-02-08 12:34PM EDT2024-09-20138.80114.00115.550.00-2110.00%
TSLA250117C000700002023-03-17 10:19AM EDT2025-01-17123.55144.45152.100.00-12,49883.40%
TSLA250620C000700002023-03-22 2:46PM EDT2025-06-20142.00146.30153.850.00-119079.69%
Opzioni Putper31 marzo 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA230331P000700002023-03-29 10:17AM EDT2023-03-310.010.000.010.00-1343625.00%
TSLA230406P000700002023-03-24 3:47PM EDT2023-04-060.010.000.010.00-651,207237.50%
TSLA230414P000700002023-03-30 1:26PM EDT2023-04-140.010.000.010.00-18323162.50%
TSLA230421P000700002023-03-31 3:24PM EDT2023-04-210.030.010.030.00-5374,892150.00%
TSLA230428P000700002023-03-31 3:55PM EDT2023-04-280.020.020.04-0.03-60.00%13188135.94%
TSLA230519P000700002023-03-31 2:55PM EDT2023-05-190.090.080.110.00-121,279116.41%
TSLA230616P000700002023-03-31 2:01PM EDT2023-06-160.190.170.20-0.02-9.52%1584,500100.98%
TSLA230721P000700002023-03-31 2:01PM EDT2023-07-210.390.350.40-0.07-15.22%312,43692.38%
TSLA230818P000700002023-03-29 12:45PM EDT2023-08-180.700.480.600.00-1410587.40%
TSLA230915P000700002023-03-31 3:17PM EDT2023-09-150.710.660.73-0.14-16.47%593883.20%
TSLA231020P000700002023-03-31 2:35PM EDT2023-10-201.040.921.09-0.14-11.86%36180.76%
TSLA231117P000700002023-03-31 1:55PM EDT2023-11-171.251.161.30-0.17-11.97%18178.66%
TSLA231215P000700002023-03-31 2:02PM EDT2023-12-151.501.411.50-0.22-12.79%23,97976.81%
TSLA240119P000700002023-03-31 3:29PM EDT2024-01-191.751.691.79-0.27-13.37%421,03774.80%
TSLA240315P000700002023-03-31 2:52PM EDT2024-03-152.322.212.33-0.53-18.60%665972.66%
TSLA240621P000700002023-03-31 12:33PM EDT2024-06-213.253.103.40-0.70-17.72%130069.97%
TSLA240920P000700002023-03-31 1:51PM EDT2024-09-204.153.804.20-0.35-7.78%1214467.32%
TSLA250117P000700002023-03-31 3:45PM EDT2025-01-175.305.055.60-0.31-5.53%172,18566.00%
TSLA250620P000700002023-03-31 1:49PM EDT2025-06-206.606.056.90-0.40-5.71%114463.03%
TSLA251219P000700002023-03-31 3:36PM EDT2025-12-198.006.508.50-0.55-6.43%428859.72%