Italia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
194,83+0,13 (+0,07%)
Al 12:55PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper2 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA221202C001000002022-12-01 12:22PM EST100.0094.4594.7595.00+0.10+0.11%7183340.63%
TSLA221202C001050002022-12-01 12:34PM EST105.0089.6189.6590.05+1.46+1.66%1161293.75%
TSLA221202C001100002022-12-01 11:38AM EST110.0085.1584.6084.90+1.25+1.49%2392310.94%
TSLA221202C001150002022-12-01 10:50AM EST115.0080.4579.5080.15+5.25+6.98%116353.91%
TSLA221202C001200002022-11-30 2:46PM EST120.0068.0074.5575.050.00-3599310.16%
TSLA221202C001250002022-11-29 1:00PM EST125.0057.2069.5569.900.00-2861246.88%
TSLA221202C001300002022-12-01 9:55AM EST130.0064.9564.4065.00+1.65+2.61%15172254.69%
TSLA221202C001350002022-12-01 10:33AM EST135.0057.9459.5560.15+8.64+17.53%2048181.25%
TSLA221202C001400002022-12-01 11:56AM EST140.0054.6054.4554.85-0.05-0.09%1754164.06%
TSLA221202C001450002022-12-01 10:21AM EST145.0047.0049.6050.00+2.90+6.58%337192.97%
TSLA221202C001460002022-12-01 10:09AM EST146.0049.2548.5549.00+6.10+14.14%519189.06%
TSLA221202C001480002022-11-30 2:18PM EST148.0041.4046.4046.900.00-1615160.16%
TSLA221202C001490002022-12-01 11:26AM EST149.0046.6545.4546.00+1.70+3.78%11123177.54%
TSLA221202C001500002022-12-01 11:26AM EST150.0045.6344.5545.00+1.53+3.47%281,082173.63%
TSLA221202C001525002022-12-01 11:50AM EST152.5041.6541.9042.45+11.80+39.53%616155.86%
TSLA221202C001550002022-12-01 12:03PM EST155.0038.8539.5540.00+1.40+3.74%57245154.69%
TSLA221202C001575002022-12-01 11:38AM EST157.5037.2037.0537.75+5.82+18.55%14156127.73%
TSLA221202C001600002022-12-01 11:51AM EST160.0034.3034.5534.95+0.10+0.29%671,325128.91%
TSLA221202C001625002022-12-01 11:22AM EST162.5033.1532.0532.45+1.45+4.57%49329119.92%
TSLA221202C001650002022-12-01 11:20AM EST165.0030.2029.6030.00+0.98+3.35%87868117.77%
TSLA221202C001675002022-12-01 11:06AM EST167.5027.9726.8027.50+1.20+4.48%4251,195108.79%
TSLA221202C001700002022-12-01 12:32PM EST170.0024.9524.6025.05+0.05+0.20%6253,779104.49%
TSLA221202C001725002022-12-01 12:33PM EST172.5022.3522.1522.60+0.05+0.22%1492,27873.83%
TSLA221202C001750002022-12-01 12:24PM EST175.0019.6419.6519.95+0.24+1.24%9023,83176.76%
TSLA221202C001775002022-12-01 12:21PM EST177.5016.8017.1517.50-0.45-2.61%3754,39472.66%
TSLA221202C001800002022-12-01 12:38PM EST180.0014.8714.7015.15-0.28-1.85%3,2139,24257.23%
TSLA221202C001825002022-12-01 12:37PM EST182.5012.3012.4012.80-0.05-0.40%1,4998,74660.45%
TSLA221202C001850002022-12-01 12:40PM EST185.0010.1510.2510.55-0.49-4.61%7,24811,83262.16%
TSLA221202C001875002022-12-01 12:38PM EST187.508.158.108.20-0.42-4.90%7,02310,31557.62%
TSLA221202C001900002022-12-01 12:40PM EST190.006.086.156.25-0.72-10.59%21,92020,39356.79%
TSLA221202C001925002022-12-01 12:39PM EST192.504.604.504.60-0.60-11.54%15,0697,97356.89%
TSLA221202C001950002022-12-01 12:39PM EST195.003.103.103.15-0.69-18.21%74,35424,84655.76%
TSLA221202C001975002022-12-01 12:39PM EST197.502.082.092.12-0.55-20.91%54,5667,80356.42%
TSLA221202C002000002022-12-01 12:39PM EST200.001.311.331.36-0.44-25.14%160,96942,39356.74%
TSLA221202C002025002022-12-01 12:39PM EST202.500.840.820.84-0.32-27.59%30,22411,19157.28%
TSLA221202C002050002022-12-01 12:39PM EST205.000.510.490.50-0.21-29.17%46,20718,46357.96%
TSLA221202C002075002022-12-01 12:39PM EST207.500.310.290.30-0.14-31.11%10,0546,38959.08%
TSLA221202C002100002022-12-01 12:39PM EST210.000.190.180.19-0.09-32.14%31,22622,32561.13%
TSLA221202C002125002022-12-01 12:36PM EST212.500.110.110.12-0.08-42.11%5,8296,05062.89%
TSLA221202C002150002022-12-01 12:32PM EST215.000.090.080.09-0.05-35.71%7,6689,90266.41%
TSLA221202C002175002022-12-01 12:38PM EST217.500.060.050.06-0.04-40.00%4,5083,75868.36%
TSLA221202C002200002022-12-01 12:31PM EST220.000.050.040.05-0.03-37.50%5,60018,24272.66%
TSLA221202C002250002022-12-01 12:28PM EST225.000.030.020.03-0.01-25.00%1,63013,79578.13%
TSLA221202C002300002022-12-01 12:39PM EST230.000.020.010.02-0.01-33.33%9589,68083.59%
TSLA221202C002350002022-12-01 12:29PM EST235.000.020.010.02-0.01-33.33%1,0026,65993.75%
TSLA221202C002400002022-12-01 12:14PM EST240.000.020.010.020.00-1,4406,504103.13%
TSLA221202C002450002022-12-01 12:35PM EST245.000.010.010.02-0.01-50.00%3018,288110.94%
TSLA221202C002500002022-12-01 11:33AM EST250.000.010.000.010.00-2,6185,434109.38%
TSLA221202C002550002022-12-01 11:43AM EST255.000.010.000.010.00-8703,169115.63%
TSLA221202C002600002022-12-01 10:57AM EST260.000.020.000.01+0.01+100.00%3302,858125.00%
TSLA221202C002650002022-12-01 10:59AM EST265.000.010.000.000.00-3022,06350.00%
TSLA221202C002700002022-12-01 12:09PM EST270.000.010.000.010.00-32,263137.50%
TSLA221202C002750002022-12-01 11:13AM EST275.000.010.000.010.00-3241,498146.88%
TSLA221202C002800002022-12-01 9:56AM EST280.000.010.000.010.00-51,780153.13%
TSLA221202C002850002022-11-30 1:46PM EST285.000.010.000.010.00-11,057159.38%
TSLA221202C002900002022-12-01 9:58AM EST290.000.010.000.010.00-1991,906168.75%
TSLA221202C002950002022-11-29 1:33PM EST295.000.010.000.010.00-3528175.00%
TSLA221202C003000002022-12-01 9:30AM EST300.000.010.000.000.00-32,23150.00%
TSLA221202C003050002022-11-28 9:41AM EST305.000.010.000.010.00-35192187.50%
TSLA221202C003100002022-11-28 9:45AM EST310.000.010.000.010.00-39166193.75%
TSLA221202C003150002022-11-30 3:00PM EST315.000.010.000.010.00-1276196.88%
TSLA221202C003200002022-12-01 11:11AM EST320.000.010.000.010.00-1251206.25%
TSLA221202C003250002022-12-01 9:54AM EST325.000.010.000.010.00-1106212.50%
TSLA221202C003300002022-12-01 12:21PM EST330.000.010.000.010.00-10313212.50%
TSLA221202C003350002022-11-30 10:54AM EST335.000.010.000.010.00-6895218.75%
TSLA221202C003400002022-11-15 11:24AM EST340.000.020.000.010.00-298225.00%
TSLA221202C003450002022-11-17 1:34PM EST345.000.010.000.010.00-1068231.25%
TSLA221202C003500002022-12-01 9:30AM EST350.000.020.000.00+0.01+100.00%1010950.00%
TSLA221202C003550002022-11-29 1:03PM EST355.000.010.000.010.00-150243.75%
TSLA221202C003600002022-11-29 3:59PM EST360.000.010.000.010.00-5491250.00%
TSLA221202C003650002022-11-11 1:43PM EST365.000.030.000.010.00-2258250.00%
TSLA221202C003700002022-11-10 10:00AM EST370.000.020.000.010.00-1030256.25%
TSLA221202C003750002022-11-11 1:13PM EST375.000.020.000.010.00-131262.50%
TSLA221202C003800002022-11-09 2:13PM EST380.000.030.000.010.00-1230268.75%
TSLA221202C003850002022-11-02 10:48AM EST385.000.070.000.010.00-156275.00%
TSLA221202C003900002022-11-16 3:29PM EST390.000.010.000.010.00-1471275.00%
TSLA221202C003950002022-11-14 9:36AM EST395.000.010.000.010.00-4156281.25%
TSLA221202C004000002022-11-14 9:30AM EST400.000.030.000.010.00-195287.50%
TSLA221202C004100002022-11-15 1:47PM EST410.000.010.000.010.00-1458293.75%
TSLA221202C004200002022-11-29 9:30AM EST420.000.010.000.010.00-11,720300.00%
TSLA221202C004300002022-11-14 11:28AM EST430.000.010.000.010.00-6870312.50%
TSLA221202C004500002022-11-11 2:36PM EST450.000.010.000.010.00-21325.00%
TSLA221202C004600002022-11-30 3:54PM EST460.000.010.000.010.00-17229337.50%
Opzioni Putper2 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA221202P001000002022-12-01 10:45AM EST100.000.010.000.010.00-46,386281.25%
TSLA221202P001050002022-12-01 12:00PM EST105.000.010.000.010.00-1228262.50%
TSLA221202P001100002022-12-01 10:11AM EST110.000.010.000.010.00-22,965243.75%
TSLA221202P001150002022-12-01 9:36AM EST115.000.010.000.000.00-247,27950.00%
TSLA221202P001200002022-12-01 9:52AM EST120.000.010.000.010.00-173,774206.25%
TSLA221202P001250002022-12-01 12:23PM EST125.000.010.000.000.00-403,83650.00%
TSLA221202P001300002022-12-01 12:22PM EST130.000.010.000.010.00-395,437175.00%
TSLA221202P001350002022-12-01 10:57AM EST135.000.010.000.010.00-284,957159.38%
TSLA221202P001400002022-12-01 12:21PM EST140.000.010.000.01-0.01-50.00%2096,137143.75%
TSLA221202P001450002022-12-01 12:39PM EST145.000.010.000.01-0.01-50.00%33010,808131.25%
TSLA221202P001460002022-12-01 11:20AM EST146.000.010.000.010.00-290988128.13%
TSLA221202P001470002022-12-01 11:30AM EST147.000.010.000.01-0.01-50.00%641,432125.00%
TSLA221202P001480002022-12-01 11:45AM EST148.000.010.000.01-0.01-50.00%3641,793121.88%
TSLA221202P001490002022-12-01 12:17PM EST149.000.010.000.02-0.01-50.00%5951,758126.56%
TSLA221202P001500002022-12-01 12:25PM EST150.000.010.000.01-0.02-66.67%1,29913,659115.63%
TSLA221202P001525002022-12-01 11:58AM EST152.500.010.010.02-0.01-50.00%1312,625121.88%
TSLA221202P001550002022-12-01 12:35PM EST155.000.010.010.02-0.01-50.00%2,1068,771114.06%
TSLA221202P001575002022-12-01 12:18PM EST157.500.020.010.02-0.01-33.33%5315,555106.25%
TSLA221202P001600002022-12-01 12:37PM EST160.000.030.010.020.00-2,63220,61299.22%
TSLA221202P001625002022-12-01 12:30PM EST162.500.010.010.02-0.03-75.00%3,43510,70992.19%
TSLA221202P001650002022-12-01 12:39PM EST165.000.020.010.02-0.03-60.00%5,27016,37885.16%
TSLA221202P001675002022-12-01 12:34PM EST167.500.020.020.03-0.05-71.43%2,66212,05182.81%
TSLA221202P001700002022-12-01 12:40PM EST170.000.030.030.04-0.05-62.50%6,57119,19078.91%
TSLA221202P001725002022-12-01 12:39PM EST172.500.040.040.05-0.08-66.67%5,3099,61973.83%
TSLA221202P001750002022-12-01 12:39PM EST175.000.070.060.07-0.10-58.82%8,29216,05969.73%
TSLA221202P001775002022-12-01 12:39PM EST177.500.100.090.10-0.14-58.33%6,29010,53365.63%
TSLA221202P001800002022-12-01 12:39PM EST180.000.160.160.17-0.23-58.97%27,29117,24663.28%
TSLA221202P001825002022-12-01 12:39PM EST182.500.290.270.28-0.30-50.85%10,52710,95160.74%
TSLA221202P001850002022-12-01 12:39PM EST185.000.490.480.50-0.40-44.94%27,53012,57059.38%
TSLA221202P001875002022-12-01 12:39PM EST187.500.820.840.85-0.54-39.71%16,2436,18558.30%
TSLA221202P001900002022-12-01 12:39PM EST190.001.441.391.40-0.60-29.41%54,5459,92757.32%
TSLA221202P001925002022-12-01 12:39PM EST192.502.192.182.21-0.63-22.34%39,2451,49956.45%
TSLA221202P001950002022-12-01 12:39PM EST195.003.403.253.30-0.50-12.82%59,5744,67155.42%
TSLA221202P001975002022-12-01 12:36PM EST197.504.904.754.85-0.57-10.42%17,75655756.89%
TSLA221202P002000002022-12-01 12:39PM EST200.006.606.406.50-0.48-6.78%10,9154,96455.37%
TSLA221202P002025002022-12-01 12:31PM EST202.508.458.408.55-0.65-7.14%1,49440356.64%
TSLA221202P002050002022-12-01 12:33PM EST205.0010.6410.6510.85-0.36-3.27%2,8971,04160.79%
TSLA221202P002075002022-12-01 12:35PM EST207.5013.2012.7013.15-0.45-3.30%37071657.13%
TSLA221202P002100002022-12-01 12:39PM EST210.0015.2015.2515.60-0.80-5.00%1,5341,88565.33%
TSLA221202P002125002022-12-01 12:35PM EST212.5018.2017.6017.95-0.50-2.67%13322461.91%
TSLA221202P002150002022-12-01 12:19PM EST215.0021.0020.0520.45+0.40+1.94%23552665.82%
TSLA221202P002175002022-12-01 11:50AM EST217.5023.6022.6523.25-5.65-19.32%917689.94%
TSLA221202P002200002022-12-01 12:05PM EST220.0026.0025.1525.45-0.30-1.14%11547584.77%
TSLA221202P002250002022-12-01 12:10PM EST225.0031.0030.0030.45+0.10+0.32%4785.94%
TSLA221202P002300002022-12-01 11:50AM EST230.0036.1035.1035.70-2.90-7.44%485120.51%
TSLA221202P002350002022-12-01 11:36AM EST235.0039.3540.0540.45-2.15-5.18%42113.28%
TSLA221202P002400002022-12-01 11:54AM EST240.0045.1544.9045.40-1.50-3.22%274145.12%
TSLA221202P002450002022-11-29 10:19AM EST245.0060.9550.0550.500.00-54139.65%
TSLA221202P002500002022-12-01 10:14AM EST250.0056.9055.1055.70-0.80-1.39%99167.97%
TSLA221202P002550002022-12-01 10:14AM EST255.0061.9059.8060.45-5.15-7.68%63184.57%
TSLA221202P002600002022-11-29 3:32PM EST260.0079.7565.2565.500.00-90186.33%
TSLA221202P002650002022-12-01 9:33AM EST265.0067.9070.1070.45-15.05-18.14%50179.30%
TSLA221202P002700002022-12-01 12:27PM EST270.0075.1575.0575.45-0.50-0.66%80182.42%
TSLA221202P002750002022-12-01 10:40AM EST275.0081.0079.9080.40-12.00-12.90%11219.73%
TSLA221202P002800002022-12-01 9:36AM EST280.0081.8085.2585.50-7.85-8.76%1515225.39%
TSLA221202P002850002022-11-28 11:12AM EST285.0098.9590.0590.450.00-40208.20%
TSLA221202P002900002022-11-17 10:49AM EST290.00106.5595.0095.450.00-10207.81%
TSLA221202P002950002022-12-01 9:34AM EST295.0098.6099.95100.65-14.47-12.80%2525237.89%
TSLA221202P003000002022-11-30 2:43PM EST300.00111.38104.75105.400.00-150264.84%
TSLA221202P003050002022-11-29 9:44AM EST305.00121.75109.80110.500.00-10287.70%
TSLA221202P003100002022-12-01 9:51AM EST310.00113.29115.25115.55-8.11-6.68%70281.64%
TSLA221202P003150002022-11-30 9:31AM EST315.00131.90120.00120.450.00-80244.53%
TSLA221202P003200002022-11-29 9:44AM EST320.00136.75124.75125.450.00-20305.66%
TSLA221202P003250002022-11-30 9:30AM EST325.00142.13130.05130.700.00-150300.78%
TSLA221202P003300002022-11-30 9:35AM EST330.00146.11134.90135.550.00-250265.63%
TSLA221202P003350002022-11-10 9:45AM EST335.00152.60139.90140.550.00--0271.88%
TSLA221202P003400002022-11-07 10:13AM EST340.00137.60144.80145.400.00--0327.73%
TSLA221202P003500002022-11-01 10:16AM EST350.00119.06154.05154.800.00--00.00%
TSLA221202P003600002022-10-19 2:21PM EST360.00136.70179.50180.100.00--0861.62%
TSLA221202P003750002022-10-14 11:41AM EST375.00165.28178.55179.850.00--00.00%
TSLA221202P004000002022-11-25 10:58AM EST400.00216.60204.95205.500.00-10347.66%
TSLA221202P004200002022-10-21 11:45AM EST420.00208.30239.60240.100.00-20977.44%
TSLA221202P004300002022-11-30 10:40AM EST430.00245.92234.85235.500.00-11312.50%