Italia Markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
197,55+14,30 (+7,80%)
Al 03:04PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 aprile 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA230421C003000002022-08-04 2:39PM EDT300.00635.90578.60585.250.00-240.00%
TSLA230421C003250002022-08-01 12:27PM EDT325.00598.50554.20562.600.00--00.00%
TSLA230421C003500002022-07-25 1:06PM EDT350.00487.90533.55540.450.00--10.00%
TSLA230421C004000002022-07-28 3:48PM EDT400.00471.95489.75497.400.00--10.00%
TSLA230421C005000002022-08-01 12:32PM EDT500.00452.08406.80412.300.00--40.00%
TSLA230421C005500002022-08-01 12:01PM EDT550.00420.05368.20372.900.00--10.00%
TSLA230421C005750002022-08-09 11:01AM EDT575.00346.85346.90353.250.00-660.00%
TSLA230421C006000002022-08-08 9:46AM EDT600.00371.89331.35336.200.00--50.00%
TSLA230421C006250002022-08-09 12:25PM EDT625.00297.21313.50318.450.00-550.00%
TSLA230421C006500002022-08-01 12:37PM EDT650.00337.24296.45301.150.00--270.00%
TSLA230421C006750002022-08-11 10:19AM EDT675.00297.92279.90284.35+297.92-100.00%
TSLA230421C007000002022-08-11 11:58AM EDT700.00267.99264.05268.25-4.82-1.77%2530.00%
TSLA230421C007250002022-08-05 3:20PM EDT725.00250.36248.75252.800.00--780.00%
TSLA230421C007450002022-08-11 9:54AM EDT745.00250.42235.20240.00+250.42-100.00%
TSLA230421C007500002022-08-11 9:30AM EDT750.00257.41234.05237.80+13.29+5.44%1460.00%
TSLA230421C007550002022-08-05 3:03PM EDT755.00234.35231.20235.050.00--20.00%
TSLA230421C007600002022-08-05 2:12PM EDT760.00237.12228.35232.150.00-10310.00%
TSLA230421C007650002022-08-08 11:31AM EDT765.00261.67223.75228.350.00--10.00%
TSLA230421C007750002022-08-05 3:20PM EDT775.00221.98218.50223.550.00--780.00%
TSLA230421C008000002022-08-11 12:26PM EDT800.00210.68206.55209.75-10.22-4.63%4470.00%
TSLA230421C008250002022-08-11 11:58AM EDT825.00197.39193.75197.10+2.59+1.33%51081,878.91%
TSLA230421C008500002022-08-11 9:40AM EDT850.00197.70181.55184.75+21.40+12.14%11211,410.30%
TSLA230421C008750002022-08-11 12:18PM EDT875.00173.78168.70172.20+10.73+6.58%61301,227.31%
TSLA230421C009000002022-08-11 12:47PM EDT900.00164.52158.20161.95+9.37+6.04%6811,126.23%
TSLA230421C009250002022-08-10 10:58AM EDT925.00154.90148.70151.50+12.70+8.93%7481,048.68%
TSLA230421C009500002022-08-11 2:21PM EDT950.00141.56138.90141.60+5.31+3.90%7650983.77%
TSLA230421C009750002022-08-11 11:58AM EDT975.00132.80129.70132.25-39.68-23.01%3208930.07%
TSLA230421C010000002022-08-11 2:08PM EDT1,000.00123.20121.05123.55+4.20+3.53%81,809884.71%
TSLA230421C010250002022-08-09 10:19AM EDT1,025.00112.11111.85114.600.00-1116840.67%
TSLA230421C010500002022-08-11 11:51AM EDT1,050.00106.00105.10107.55+4.00+3.92%556809.96%
TSLA230421C010750002022-08-11 2:21PM EDT1,075.00100.0998.00100.30-8.61-7.92%43779.24%
TSLA230421C011000002022-08-11 12:17PM EDT1,100.0093.4190.7593.40+7.41+8.62%5107750.08%
TSLA230421C011250002022-08-05 2:25PM EDT1,125.0094.8085.1087.250.00--16726.95%
TSLA230421C011500002022-08-11 1:30PM EDT1,150.0081.8079.4081.40+5.05+6.58%249704.77%
TSLA230421C011750002022-08-11 2:21PM EDT1,175.0075.5874.0075.90-25.42-25.17%24684.28%
TSLA230421C012000002022-08-11 9:53AM EDT1,200.0076.0068.3070.80+9.75+14.72%10198664.14%
TSLA230421C012250002022-08-09 3:01PM EDT1,225.0060.9063.7566.000.00-21647.13%
TSLA230421C012500002022-08-11 11:34AM EDT1,250.0063.7559.5561.65-4.65-6.80%315631.77%
TSLA230421C012750002022-08-09 12:56PM EDT1,275.0053.0555.2557.450.00-19616.39%
TSLA230421C013000002022-08-10 10:23AM EDT1,300.0051.9951.8053.80-9.41-15.33%1176603.87%
TSLA230421C013250002022-08-11 1:29PM EDT1,325.0050.3048.2050.25+1.50+3.07%210591.03%
TSLA230421C013500002022-08-09 10:02AM EDT1,350.0046.0045.3047.000.00-124580.18%
TSLA230421C013750002022-08-09 9:58AM EDT1,375.0043.8742.1044.000.00-18568.96%
TSLA230421C014000002022-08-11 1:45PM EDT1,400.0041.8539.3541.20+4.85+13.11%16131558.96%
TSLA230421C014250002022-08-03 11:27AM EDT1,425.0056.6436.5538.600.00-36549.02%
TSLA230421C014500002022-08-09 10:54AM EDT1,450.0037.0034.4536.200.00-1201540.92%
TSLA230421C014750002022-07-29 3:34PM EDT1,475.0037.5032.2533.950.00--19532.68%
TSLA230421C015000002022-08-11 12:57PM EDT1,500.0032.0530.3531.90+0.88+2.82%24550525.39%
TSLA230421C015500002022-08-11 1:25PM EDT1,550.0028.0026.7028.20-5.98-17.60%23511.43%
TSLA230421C015750002022-08-04 11:52AM EDT1,575.0041.3824.8526.550.00-22504.49%
TSLA230421C016000002022-08-11 10:59AM EDT1,600.0025.7523.6024.90+2.10+8.88%63135498.89%
TSLA230421C016250002022-08-11 11:50AM EDT1,625.0022.7521.9523.50-12.80-36.01%241492.64%
TSLA230421C016500002022-08-10 12:36PM EDT1,650.0023.2520.6522.20-10.57-31.25%212487.39%
TSLA230421C016750002022-08-11 11:51AM EDT1,675.0020.1019.6521.05-5.90-22.69%68483.22%
TSLA230421C017000002022-08-10 11:23AM EDT1,700.0020.6818.5519.85-2.32-10.09%115478.41%
TSLA230421C017250002022-08-11 2:22PM EDT1,725.0018.3017.5018.80-0.50-2.66%79329473.98%
TSLA230421C017500002022-08-11 2:23PM EDT1,750.0017.2516.3017.60+0.91+5.57%15247468.40%
TSLA230421C018000002022-08-10 3:39PM EDT1,800.0017.0514.7516.00+2.10+14.05%1132461.85%
Opzioni Putper21 aprile 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA230421P003000002022-08-11 11:23AM EDT300.008.207.558.50-1.20-12.77%158640.00%
TSLA230421P003250002022-08-11 1:13PM EDT325.009.759.3010.15-1.45-12.95%31230.00%
TSLA230421P003500002022-08-10 3:49PM EDT350.0012.0511.3512.10-1.15-8.71%42710.00%
TSLA230421P003750002022-08-11 12:43PM EDT375.0013.9013.7014.70-1.90-12.03%21020.00%
TSLA230421P004000002022-08-10 2:52PM EDT400.0017.2016.2517.00-1.70-8.99%41520.00%
TSLA230421P004250002022-08-09 2:46PM EDT425.0021.8019.2020.100.00-760.00%
TSLA230421P004500002022-08-09 10:38AM EDT450.0025.0022.4523.650.00-21530.00%
TSLA230421P004750002022-08-11 10:36AM EDT475.0025.9926.3027.60-0.61-2.29%1150.00%
TSLA230421P005000002022-08-11 2:26PM EDT500.0030.8030.5531.60-3.85-11.11%2960.00%
TSLA230421P005250002022-08-08 2:25PM EDT525.0035.0035.0536.100.00--30.00%
TSLA230421P005500002022-08-11 11:51AM EDT550.0041.1040.1041.55-3.70-8.26%171310.00%
TSLA230421P005750002022-08-11 1:13PM EDT575.0046.1345.8547.40-0.82-1.75%15300.00%
TSLA230421P006000002022-08-11 1:56PM EDT600.0052.1552.1053.00-6.68-11.35%151610.00%
TSLA230421P006250002022-08-10 12:43PM EDT625.0061.0458.8060.35-4.46-6.81%4430.00%
TSLA230421P006500002022-08-11 2:12PM EDT650.0066.6866.0567.75-6.72-9.16%1002840.00%
TSLA230421P006750002022-08-11 2:10PM EDT675.0074.4073.9575.45-7.60-9.27%2160.00%
TSLA230421P007000002022-08-11 2:11PM EDT700.0082.6582.4583.95-6.45-7.24%14890.00%
TSLA230421P007200002022-08-11 2:13PM EDT720.0090.2789.5591.25-6.23-6.46%550.00%
TSLA230421P007250002022-08-10 12:43PM EDT725.0093.6091.5093.65+4.10+4.58%440.00%
TSLA230421P007300002022-08-10 2:09PM EDT730.0094.0093.0095.05-9.38-9.07%580.00%
TSLA230421P007350002022-08-01 10:07AM EDT735.0090.8094.9096.950.00--10.00%
TSLA230421P007400002022-08-11 11:36AM EDT740.0096.9596.8598.90-10.01-9.36%330.00%
TSLA230421P007500002022-08-11 10:05AM EDT750.0099.00100.95102.90-12.30-11.05%1180.00%
TSLA230421P007550002022-08-11 1:13PM EDT755.00103.27103.65106.00+103.27-200.00%
TSLA230421P007600002022-08-11 1:50PM EDT760.00104.60105.40107.55-38.80-27.06%210.00%
TSLA230421P007750002022-08-11 2:12PM EDT775.00111.87111.30113.30-6.68-5.63%85120.00%
TSLA230421P008000002022-08-11 2:10PM EDT800.00122.69122.60124.40+3.84+3.23%15520.00%
TSLA230421P008250002022-08-11 2:11PM EDT825.00134.70134.25136.15-11.81-8.06%12800.00%
TSLA230421P008500002022-08-11 2:13PM EDT850.00146.78146.55149.25-10.33-6.58%10520.00%
TSLA230421P008750002022-08-11 1:50PM EDT875.00157.98159.50162.35-10.62-6.30%141510.00%
TSLA230421P009000002022-08-10 12:43PM EDT900.00174.55173.05175.10-3.80-2.13%2170.00%
TSLA230421P009250002022-08-03 10:37AM EDT925.00181.65187.25189.400.00-2210.00%
TSLA230421P009500002022-08-10 2:40PM EDT950.00200.73202.10204.35-12.34-5.79%240.00%
TSLA230421P009750002022-08-10 1:49PM EDT975.00214.01217.45219.90-3.84-1.76%190.00%
TSLA230421P010000002022-08-11 2:12PM EDT1,000.00233.34233.45236.00-16.83-6.73%8230.00%
TSLA230421P010250002022-08-11 2:10PM EDT1,025.00249.72250.00252.70+16.61+7.13%230.00%
TSLA230421P010500002022-08-11 2:11PM EDT1,050.00267.82267.35270.15+267.82-200.00%
TSLA230421P010750002022-08-11 2:13PM EDT1,075.00284.60284.70287.70+284.60-400.00%
TSLA230421P011000002022-08-11 1:50PM EDT1,100.00300.11304.40306.30-18.39-5.77%6140.00%
TSLA230421P011250002022-08-04 3:53PM EDT1,125.00297.50322.10326.950.00--10.00%
TSLA230421P011500002022-07-28 3:49PM EDT1,150.00360.10340.35343.900.00--30.00%
TSLA230421P011750002022-07-28 3:48PM EDT1,175.00379.85359.80363.750.00--10.00%
TSLA230421P012000002022-08-10 3:38PM EDT1,200.00372.00379.75382.90+13.99+3.91%4610.00%
TSLA230421P012250002022-08-02 12:27PM EDT1,225.00374.68400.00404.000.00-120.00%
TSLA230421P012500002022-07-28 11:48AM EDT1,250.00444.95420.55424.800.00--10.00%
TSLA230421P012750002022-07-28 3:48PM EDT1,275.00463.45441.55446.150.00--10.00%
TSLA230421P013000002022-08-04 11:48AM EDT1,300.00432.08462.85466.250.00--60.00%
TSLA230421P013250002022-07-29 9:53AM EDT1,325.00494.50484.40489.300.00--80.00%
TSLA230421P013500002022-07-29 1:54PM EDT1,350.00506.95506.30511.250.00--150.00%
TSLA230421P013750002022-07-29 1:54PM EDT1,375.00528.95528.85533.650.00--80.00%
TSLA230421P014000002022-08-10 2:50PM EDT1,400.00546.70550.80556.55-6.60-1.19%-210.00%
TSLA230421P014250002022-08-02 11:41AM EDT1,425.00546.05573.35579.450.00-2360.00%
TSLA230421P014500002022-07-29 3:50PM EDT1,450.00578.35596.75601.850.00--900.00%
TSLA230421P014750002022-08-09 11:47AM EDT1,475.00635.85619.20625.050.00-2560.00%
TSLA230421P015000002022-08-01 3:46PM EDT1,500.00626.35642.45648.450.00--520.00%
TSLA230421P015250002022-08-11 12:27PM EDT1,525.00664.30666.20672.00+28.93+4.55%110.00%
TSLA230421P015500002022-08-09 3:42PM EDT1,550.00709.00689.20695.700.00-4190.00%
TSLA230421P015750002022-08-02 11:19AM EDT1,575.00680.66713.45719.500.00-210.00%
TSLA230421P016000002022-08-03 10:37AM EDT1,600.00708.47736.50745.100.00--10.00%
TSLA230421P016250002022-08-04 11:48AM EDT1,625.00718.36759.35767.350.00--10.00%
TSLA230421P016500002022-08-03 11:16AM EDT1,650.00748.95786.05793.500.00--10.00%
TSLA230421P016750002022-08-03 11:16AM EDT1,675.00773.20808.10815.850.00--10.00%