Italia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
191,97-5,44 (-2,76%)
Alla chiusura: 04:00PM EST
191,13 -0,84 (-0,44%)
Dopo ore: 08:00PM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:80.00
Opzioni d'acquistoper1 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240315C000800002024-02-15 9:44AM EST2024-03-15113.76111.95112.450.00-6227169.14%
TSLA240419C000800002024-02-21 1:20PM EST2024-04-19114.00112.40113.000.00-180122.12%
TSLA240517C000800002023-12-15 1:36PM EST2024-05-17174.75139.40141.900.00-11320.53%
TSLA240621C000800002024-02-09 12:32PM EST2024-06-21114.11113.10114.100.00-213997.46%
TSLA240719C000800002024-02-23 9:34AM EST2024-07-19119.18113.70114.50-1.98-1.63%2792.99%
TSLA240816C000800002024-01-29 9:30AM EST2024-08-16108.65113.95115.100.00-1188.94%
TSLA240920C000800002024-02-22 12:23PM EST2024-09-20119.15114.60115.700.00-27485.74%
TSLA241115C000800002024-02-06 10:40AM EST2024-11-15108.05115.65116.800.00--182.40%
TSLA241220C000800002024-02-20 11:47AM EST2024-12-20117.35116.55117.350.00-2281.07%
TSLA250117C000800002024-02-15 12:58PM EST2025-01-17121.50117.15117.950.00-11,13480.25%
TSLA250620C000800002024-02-23 1:57PM EST2025-06-20121.95119.55120.95+1.35+1.12%380875.42%
TSLA250919C000800002024-01-25 3:45PM EST2025-09-19112.65121.00123.150.00-42574.41%
TSLA251219C000800002024-02-21 10:53AM EST2025-12-19126.60123.20124.300.00-153673.39%
TSLA260116C000800002024-02-23 11:01AM EST2026-01-16126.84123.75124.70+1.59+1.27%185473.05%
TSLA260618C000800002024-02-22 3:07PM EST2026-06-18131.63126.25127.350.00-54071.67%
Opzioni Putper1 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240315P000800002024-02-23 2:43PM EST2024-03-150.010.000.020.00-36,182121.88%
TSLA240419P000800002024-02-23 9:32AM EST2024-04-190.060.060.070.00-39,46187.50%
TSLA240517P000800002024-02-23 12:37PM EST2024-05-170.110.110.13-0.01-8.33%768476.37%
TSLA240621P000800002024-02-23 3:56PM EST2024-06-210.190.180.20-0.01-5.00%65,22267.87%
TSLA240719P000800002024-02-22 10:21AM EST2024-07-190.320.280.310.00-2346964.89%
TSLA240816P000800002024-02-22 9:30AM EST2024-08-160.440.400.440.00-15162.65%
TSLA240920P000800002024-02-23 10:05AM EST2024-09-200.610.580.62+0.02+3.39%61,18760.57%
TSLA241018P000800002024-02-23 2:55PM EST2024-10-180.810.780.84-0.15-15.62%21959.94%
TSLA241115P000800002024-02-23 9:40AM EST2024-11-151.061.061.10-0.12-10.17%111059.81%
TSLA241220P000800002024-02-23 2:43PM EST2024-12-201.371.361.39-0.05-3.52%112859.00%
TSLA250117P000800002024-02-22 10:09AM EST2025-01-171.641.611.64-0.02-1.20%62,86058.44%
TSLA250321P000800002024-02-14 3:59PM EST2025-03-212.312.132.210.00-54857.09%
TSLA250620P000800002024-02-23 9:49AM EST2025-06-202.902.922.99-0.12-3.97%101,47255.43%
TSLA250919P000800002024-02-20 3:46PM EST2025-09-193.873.653.800.00-2830454.03%
TSLA251219P000800002024-02-22 12:09PM EST2025-12-194.504.504.600.00-21,81253.09%
TSLA260116P000800002024-02-22 11:43AM EST2026-01-164.754.704.850.00-1079952.75%
TSLA260618P000800002024-02-22 2:21PM EST2026-06-185.815.906.050.00-2743051.11%