Italia Markets close in 3 hrs 55 mins

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
174,95-2,51 (-1,41%)
Alla chiusura: 04:00PM EDT
173,99 -0,96 (-0,55%)
Preborsa: 07:34AM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:75.00
Opzioni d'acquistoper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240524C000750002024-05-20 1:06PM EDT2024-05-24100.000.000.000.00-1640.00%
TSLA240531C000750002024-05-16 3:56PM EDT2024-05-31100.050.000.000.00-120.00%
TSLA240607C000750002024-05-15 1:54PM EDT2024-06-07100.250.000.000.00--20.00%
TSLA240621C000750002024-05-17 10:19AM EDT2024-06-21100.090.000.000.00-91150.00%
TSLA240719C000750002024-05-13 1:08PM EDT2024-07-1996.930.000.000.00-150.00%
TSLA240920C000750002024-04-30 12:33PM EDT2024-09-20111.800.000.000.00-4250.00%
TSLA241018C000750002024-05-09 2:05PM EDT2024-10-1899.760.000.000.00-91440.00%
TSLA241115C000750002024-05-17 9:30AM EDT2024-11-15102.000.000.000.00-120.00%
TSLA241220C000750002024-04-29 10:39AM EDT2024-12-20115.380.000.000.00-100.00%
TSLA250117C000750002024-05-10 2:17PM EDT2025-01-1797.620.000.000.00-22880.00%
TSLA250321C000750002024-04-26 3:55PM EDT2025-03-21100.000.000.000.00-11040.00%
TSLA250620C000750002024-05-16 9:51AM EDT2025-06-20105.500.000.000.00-21550.00%
TSLA250919C000750002024-05-01 10:06AM EDT2025-09-19116.010.000.000.00-280.00%
TSLA251219C000750002024-05-20 10:13AM EDT2025-12-19111.200.000.000.00-220.00%
TSLA260116C000750002024-04-22 10:35AM EDT2026-01-1680.920.000.000.00--100.00%
TSLA260618C000750002024-04-24 11:07AM EDT2026-06-18102.830.000.000.00--10.00%
TSLA261218C000750002024-05-20 11:53AM EDT2026-12-18116.500.000.000.00-2930.00%
Opzioni di venditaper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240524P000750002024-05-20 1:56PM EDT2024-05-240.010.000.000.00-139850.00%
TSLA240531P000750002024-05-13 10:40AM EDT2024-05-310.010.000.000.00-2823950.00%
TSLA240607P000750002024-05-07 2:04PM EDT2024-06-070.020.000.000.00-1250.00%
TSLA240614P000750002024-05-20 3:11PM EDT2024-06-140.020.000.000.00-1250.00%
TSLA240621P000750002024-05-20 3:03PM EDT2024-06-210.020.000.000.00-144,32250.00%
TSLA240628P000750002024-05-16 11:29AM EDT2024-06-280.040.000.000.00--150.00%
TSLA240719P000750002024-05-20 3:15PM EDT2024-07-190.090.000.000.00-271,74150.00%
TSLA240816P000750002024-05-17 11:03AM EDT2024-08-160.190.000.000.00-3557325.00%
TSLA240920P000750002024-05-20 9:34AM EDT2024-09-200.330.000.000.00-11,46325.00%
TSLA241018P000750002024-05-15 3:22PM EDT2024-10-180.490.000.000.00-1648425.00%
TSLA241115P000750002024-05-15 11:50AM EDT2024-11-150.710.000.000.00-12048825.00%
TSLA241220P000750002024-05-20 12:04PM EDT2024-12-200.920.000.000.00-428325.00%
TSLA250117P000750002024-05-20 12:03PM EDT2025-01-171.080.000.000.00-25,62025.00%
TSLA250321P000750002024-05-17 3:11PM EDT2025-03-211.580.000.000.00-1135125.00%
TSLA250620P000750002024-05-20 1:02PM EDT2025-06-202.400.000.000.00-4023,80312.50%
TSLA250919P000750002024-05-20 3:57PM EDT2025-09-193.200.000.000.00-16912.50%
TSLA251219P000750002024-05-16 11:58AM EDT2025-12-194.200.000.000.00-12912.50%
TSLA260116P000750002024-05-20 10:16AM EDT2026-01-164.380.000.000.00-1526512.50%
TSLA260618P000750002024-05-20 2:08PM EDT2026-06-185.930.000.000.00-155212.50%
TSLA261218P000750002024-05-20 12:23PM EDT2026-12-187.600.000.000.00-3050912.50%