Italia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
200,03-2,01 (-0,99%)
In data: 12:53PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:90.00
Opzioni d'acquistoper1 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240315C000900002024-02-15 9:45AM EST2024-03-15103.39109.85110.150.00-14797158.98%
TSLA240419C000900002024-02-01 10:20AM EST2024-04-1998.38110.30110.700.00-17107.62%
TSLA240517C000900002024-02-21 11:03AM EST2024-05-17106.20110.65111.150.00-11096.07%
TSLA240621C000900002024-02-26 10:59AM EST2024-06-21110.56111.30111.950.00-256590.19%
TSLA240719C000900002024-02-06 12:06PM EST2024-07-1994.92111.75112.400.00-6085.38%
TSLA240920C000900002024-02-22 10:04AM EST2024-09-20107.70112.95113.850.00-134980.32%
TSLA241115C000900002024-01-31 12:51PM EST2024-11-15107.20114.25115.250.00-1078.16%
TSLA241220C000900002024-02-27 10:43AM EST2024-12-20118.85115.10115.850.00-2876.60%
TSLA250117C000900002024-02-28 10:11AM EST2025-01-17117.82115.90116.650.00-185776.42%
TSLA250321C000900002024-02-06 11:10AM EST2025-03-21102.40117.25118.250.00-2075.01%
TSLA250620C000900002024-02-26 10:42AM EST2025-06-20118.44119.30120.150.00-13,49473.21%
TSLA250919C000900002024-02-05 1:57PM EST2025-09-19104.15121.20122.150.00-22472.00%
TSLA251219C000900002024-02-26 10:43AM EST2025-12-19123.10122.75124.250.00-19,77070.94%
TSLA260116C000900002024-02-20 9:47AM EST2026-01-16118.85123.80124.550.00-13970.94%
TSLA260618C000900002024-02-28 10:18AM EST2026-06-18129.90126.85127.300.00-127169.69%
Opzioni Putper1 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240315P000900002024-02-26 9:38AM EST2024-03-150.010.000.010.00-32,896118.75%
TSLA240419P000900002024-02-28 9:35AM EST2024-04-190.070.060.000.00-51,64376.56%
TSLA240517P000900002024-02-28 11:37AM EST2024-05-170.140.120.140.00-187872.27%
TSLA240621P000900002024-02-29 9:30AM EST2024-06-210.210.230.24-0.03-12.50%105,92564.94%
TSLA240719P000900002024-02-27 3:22PM EST2024-07-190.400.360.380.00-520762.16%
TSLA240816P000900002024-02-29 9:34AM EST2024-08-160.510.530.55-0.14-21.54%510,09860.30%
TSLA240920P000900002024-02-27 12:49PM EST2024-09-200.810.750.780.00-216,51258.30%
TSLA241018P000900002024-02-28 11:56AM EST2024-10-181.031.011.080.00-13157.93%
TSLA241115P000900002024-02-29 10:23AM EST2024-11-151.391.371.43+0.01+0.72%118058.02%
TSLA241220P000900002024-02-28 11:30AM EST2024-12-201.721.761.810.00-684157.37%
TSLA250117P000900002024-02-29 11:17AM EST2025-01-172.072.072.11+0.01+0.49%37,78856.82%
TSLA250321P000900002024-02-26 3:51PM EST2025-03-212.782.762.810.00-134555.70%
TSLA250620P000900002024-02-21 11:32AM EST2025-06-204.123.753.850.00-31,13654.35%
TSLA250919P000900002024-02-22 10:33AM EST2025-09-195.104.704.800.00-618953.06%
TSLA251219P000900002024-02-21 11:33AM EST2025-12-196.125.705.800.00-3089452.20%
TSLA260116P000900002024-02-28 3:52PM EST2026-01-165.905.956.050.00-144451.81%
TSLA260618P000900002024-02-28 3:53PM EST2026-06-187.357.457.600.00-230750.47%