Italia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
250,22+3,84 (+1,56%)
Alla chiusura: 04:00PM EDT
249,95 -0,27 (-0,11%)
Dopo ore: 08:00PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:80.00
Opzioni d'acquistoper6 ottobre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA231013C000800002023-09-19 11:06AM EDT2023-10-13184.05169.70171.200.00-40250.39%
TSLA231020C000800002023-09-11 2:43PM EDT2023-10-20194.60169.80171.250.00-1024212.11%
TSLA231117C000800002023-09-11 9:56AM EDT2023-11-17186.13170.15171.650.00-15156.15%
TSLA231215C000800002023-09-21 10:33AM EDT2023-12-15177.32170.50172.000.00-1170133.55%
TSLA240119C000800002023-09-21 10:36AM EDT2024-01-19178.24171.00172.450.00-1394118.70%
TSLA240315C000800002023-09-27 1:28PM EDT2024-03-15157.69171.50173.750.00-30231106.67%
TSLA240621C000800002023-08-28 9:30AM EDT2024-06-21168.80163.35166.500.00-11140.00%
TSLA240920C000800002023-08-22 9:35AM EDT2024-09-20165.66177.45183.350.00-184108.34%
TSLA250117C000800002023-09-26 11:19AM EDT2025-01-17177.25177.30179.600.00-11,26687.48%
TSLA250620C000800002023-08-18 1:46PM EDT2025-06-20147.20202.30208.200.00-3844142.69%
TSLA250919C000800002023-09-21 9:41AM EDT2025-09-19190.00180.65184.600.00--181.78%
TSLA251219C000800002023-09-19 11:17AM EDT2025-12-19198.00181.25186.950.00-254680.39%
TSLA260116C000800002023-09-28 2:56PM EDT2026-01-16180.00180.60188.400.00-1179.91%
Opzioni Putper6 ottobre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA231006P000800002023-09-15 11:23AM EDT2023-10-060.010.000.010.00--48243.75%
TSLA231013P000800002023-09-22 12:09PM EDT2023-10-130.010.000.010.00-25113175.00%
TSLA231020P000800002023-09-29 10:15AM EDT2023-10-200.010.000.020.00-122,692150.00%
TSLA231027P000800002023-09-28 12:27PM EDT2023-10-270.010.010.030.00-25137.50%
TSLA231103P000800002023-09-27 1:04PM EDT2023-11-030.050.010.070.00-1010130.47%
TSLA231117P000800002023-09-29 2:34PM EDT2023-11-170.050.040.07-0.02-28.57%402,397113.67%
TSLA231215P000800002023-09-29 2:25PM EDT2023-12-150.110.090.110.00-164,11996.68%
TSLA240119P000800002023-09-29 2:50PM EDT2024-01-190.190.160.200.00-65,90985.84%
TSLA240216P000800002023-09-25 10:07AM EDT2024-02-160.310.240.310.00-1028581.05%
TSLA240315P000800002023-09-28 11:41AM EDT2024-03-150.410.330.380.00-21,56376.56%
TSLA240419P000800002023-09-29 3:50PM EDT2024-04-190.530.480.55-0.04-7.02%3520373.54%
TSLA240621P000800002023-09-28 12:45PM EDT2024-06-210.820.810.88-0.09-9.89%63,88269.48%
TSLA240920P000800002023-09-27 12:55PM EDT2024-09-201.701.381.470.00-1266665.82%
TSLA250117P000800002023-09-28 9:30AM EDT2025-01-172.672.242.360.00-22,54362.79%
TSLA250620P000800002023-09-25 9:30AM EDT2025-06-205.503.303.450.00-11,80359.53%
TSLA250919P000800002023-09-25 10:13AM EDT2025-09-194.353.904.150.00-23758.11%
TSLA251219P000800002023-09-28 12:01PM EDT2025-12-194.904.604.800.00-11,68656.99%
TSLA260116P000800002023-09-29 3:53PM EDT2026-01-164.854.754.95-0.25-4.90%3012856.50%