Italia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
175,79-4,04 (-2,25%)
Alla chiusura: 04:00PM EDT
175,03 -0,76 (-0,43%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:75.00
Opzioni d'acquistoper5 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240419C000750002024-03-26 10:32AM EDT2024-04-19107.10100.05102.350.00-15110173.63%
TSLA240517C000750002024-03-28 12:52PM EDT2024-05-17103.59100.45102.70+1.79+1.76%14128.61%
TSLA240621C000750002024-03-07 12:30PM EDT2024-06-21103.50100.95103.200.00-179108.59%
TSLA240719C000750002024-03-26 2:24PM EDT2024-07-19106.14101.85103.350.00-44101.44%
TSLA240920C000750002024-03-26 10:54AM EDT2024-09-20111.38102.90104.850.00-21592.65%
TSLA241018C000750002024-03-26 10:54AM EDT2024-10-18111.96103.45105.550.00-1190.48%
TSLA241115C000750002024-02-26 2:48PM EDT2024-11-15128.51107.65109.350.00-11106.90%
TSLA250117C000750002024-03-26 12:29PM EDT2025-01-17110.55104.80107.250.00-128783.31%
TSLA250321C000750002024-03-08 2:02PM EDT2025-03-21107.03105.80108.200.00-3379.89%
TSLA250620C000750002024-03-19 3:15PM EDT2025-06-20104.94107.05110.650.00-114278.06%
TSLA250919C000750002024-03-20 2:36PM EDT2025-09-19108.15109.15111.800.00-1276.25%
Opzioni di venditaper5 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240419P000750002024-03-28 3:25PM EDT2024-04-190.030.010.04+0.02+200.00%27808123.44%
TSLA240517P000750002024-03-27 12:36PM EDT2024-05-170.060.060.130.00-2136094.34%
TSLA240621P000750002024-03-28 2:13PM EDT2024-06-210.150.000.17+0.02+15.38%211,77971.29%
TSLA240719P000750002024-03-27 9:30AM EDT2024-07-190.250.250.270.00-121871.53%
TSLA240816P000750002024-03-28 3:20PM EDT2024-08-160.380.380.41+0.02+5.56%16668.16%
TSLA240920P000750002024-03-27 11:28AM EDT2024-09-200.530.550.580.00-41,36664.70%
TSLA241018P000750002024-03-27 11:58AM EDT2024-10-180.790.470.82+0.06+8.22%16761.47%
TSLA241115P000750002024-03-28 10:58AM EDT2024-11-151.061.051.13+0.04+3.92%1036663.59%
TSLA250117P000750002024-03-27 12:54PM EDT2025-01-171.541.631.670.00-15,54561.52%
TSLA250321P000750002024-03-28 10:12AM EDT2025-03-212.242.202.34+0.04+1.82%1536960.13%
TSLA250620P000750002024-03-25 11:10AM EDT2025-06-203.303.003.200.00-12,28458.10%
TSLA250919P000750002024-03-25 3:06PM EDT2025-09-194.002.874.000.00-35154.47%