Italia Markets closed
Dow Jones
32.485,73 +241,15 (+0,75%) Nasdaq
11.839,15 +163,61 (+1,40%) Nikkei 225
26.945,67 -388,12 (-1,42%) EUR/USD
1,0770 +0,0044 (+0,4093%) BTC-EUR
26.163,68 +134,43 (+0,52%) CMC Crypto 200
613,01 +7,97 (+1,32%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 03:04PM EDT. Mercato aperto.
Opzioni d'acquistoper21 aprile 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230421C00300000 | 2022-08-04 2:39PM EDT | 300.00 | 635.90 | 578.60 | 585.25 | 0.00 | - | 2 | 4 | 0.00% |
| TSLA230421C00325000 | 2022-08-01 12:27PM EDT | 325.00 | 598.50 | 554.20 | 562.60 | 0.00 | - | - | 0 | 0.00% |
| TSLA230421C00350000 | 2022-07-25 1:06PM EDT | 350.00 | 487.90 | 533.55 | 540.45 | 0.00 | - | - | 1 | 0.00% |
| TSLA230421C00400000 | 2022-07-28 3:48PM EDT | 400.00 | 471.95 | 489.75 | 497.40 | 0.00 | - | - | 1 | 0.00% |
| TSLA230421C00500000 | 2022-08-01 12:32PM EDT | 500.00 | 452.08 | 406.80 | 412.30 | 0.00 | - | - | 4 | 0.00% |
| TSLA230421C00550000 | 2022-08-01 12:01PM EDT | 550.00 | 420.05 | 368.20 | 372.90 | 0.00 | - | - | 1 | 0.00% |
| TSLA230421C00575000 | 2022-08-09 11:01AM EDT | 575.00 | 346.85 | 346.90 | 353.25 | 0.00 | - | 6 | 6 | 0.00% |
| TSLA230421C00600000 | 2022-08-08 9:46AM EDT | 600.00 | 371.89 | 331.35 | 336.20 | 0.00 | - | - | 5 | 0.00% |
| TSLA230421C00625000 | 2022-08-09 12:25PM EDT | 625.00 | 297.21 | 313.50 | 318.45 | 0.00 | - | 5 | 5 | 0.00% |
| TSLA230421C00650000 | 2022-08-01 12:37PM EDT | 650.00 | 337.24 | 296.45 | 301.15 | 0.00 | - | - | 27 | 0.00% |
| TSLA230421C00675000 | 2022-08-11 10:19AM EDT | 675.00 | 297.92 | 279.90 | 284.35 | +297.92 | - | 1 | 0 | 0.00% |
| TSLA230421C00700000 | 2022-08-11 11:58AM EDT | 700.00 | 267.99 | 264.05 | 268.25 | -4.82 | -1.77% | 2 | 53 | 0.00% |
| TSLA230421C00725000 | 2022-08-05 3:20PM EDT | 725.00 | 250.36 | 248.75 | 252.80 | 0.00 | - | - | 78 | 0.00% |
| TSLA230421C00745000 | 2022-08-11 9:54AM EDT | 745.00 | 250.42 | 235.20 | 240.00 | +250.42 | - | 1 | 0 | 0.00% |
| TSLA230421C00750000 | 2022-08-11 9:30AM EDT | 750.00 | 257.41 | 234.05 | 237.80 | +13.29 | +5.44% | 1 | 46 | 0.00% |
| TSLA230421C00755000 | 2022-08-05 3:03PM EDT | 755.00 | 234.35 | 231.20 | 235.05 | 0.00 | - | - | 2 | 0.00% |
| TSLA230421C00760000 | 2022-08-05 2:12PM EDT | 760.00 | 237.12 | 228.35 | 232.15 | 0.00 | - | 10 | 31 | 0.00% |
| TSLA230421C00765000 | 2022-08-08 11:31AM EDT | 765.00 | 261.67 | 223.75 | 228.35 | 0.00 | - | - | 1 | 0.00% |
| TSLA230421C00775000 | 2022-08-05 3:20PM EDT | 775.00 | 221.98 | 218.50 | 223.55 | 0.00 | - | - | 78 | 0.00% |
| TSLA230421C00800000 | 2022-08-11 12:26PM EDT | 800.00 | 210.68 | 206.55 | 209.75 | -10.22 | -4.63% | 4 | 47 | 0.00% |
| TSLA230421C00825000 | 2022-08-11 11:58AM EDT | 825.00 | 197.39 | 193.75 | 197.10 | +2.59 | +1.33% | 5 | 108 | 1,878.91% |
| TSLA230421C00850000 | 2022-08-11 9:40AM EDT | 850.00 | 197.70 | 181.55 | 184.75 | +21.40 | +12.14% | 1 | 121 | 1,410.30% |
| TSLA230421C00875000 | 2022-08-11 12:18PM EDT | 875.00 | 173.78 | 168.70 | 172.20 | +10.73 | +6.58% | 6 | 130 | 1,227.31% |
| TSLA230421C00900000 | 2022-08-11 12:47PM EDT | 900.00 | 164.52 | 158.20 | 161.95 | +9.37 | +6.04% | 6 | 81 | 1,126.23% |
| TSLA230421C00925000 | 2022-08-10 10:58AM EDT | 925.00 | 154.90 | 148.70 | 151.50 | +12.70 | +8.93% | 7 | 48 | 1,048.68% |
| TSLA230421C00950000 | 2022-08-11 2:21PM EDT | 950.00 | 141.56 | 138.90 | 141.60 | +5.31 | +3.90% | 7 | 650 | 983.77% |
| TSLA230421C00975000 | 2022-08-11 11:58AM EDT | 975.00 | 132.80 | 129.70 | 132.25 | -39.68 | -23.01% | 3 | 208 | 930.07% |
| TSLA230421C01000000 | 2022-08-11 2:08PM EDT | 1,000.00 | 123.20 | 121.05 | 123.55 | +4.20 | +3.53% | 8 | 1,809 | 884.71% |
| TSLA230421C01025000 | 2022-08-09 10:19AM EDT | 1,025.00 | 112.11 | 111.85 | 114.60 | 0.00 | - | 1 | 116 | 840.67% |
| TSLA230421C01050000 | 2022-08-11 11:51AM EDT | 1,050.00 | 106.00 | 105.10 | 107.55 | +4.00 | +3.92% | 5 | 56 | 809.96% |
| TSLA230421C01075000 | 2022-08-11 2:21PM EDT | 1,075.00 | 100.09 | 98.00 | 100.30 | -8.61 | -7.92% | 4 | 3 | 779.24% |
| TSLA230421C01100000 | 2022-08-11 12:17PM EDT | 1,100.00 | 93.41 | 90.75 | 93.40 | +7.41 | +8.62% | 5 | 107 | 750.08% |
| TSLA230421C01125000 | 2022-08-05 2:25PM EDT | 1,125.00 | 94.80 | 85.10 | 87.25 | 0.00 | - | - | 16 | 726.95% |
| TSLA230421C01150000 | 2022-08-11 1:30PM EDT | 1,150.00 | 81.80 | 79.40 | 81.40 | +5.05 | +6.58% | 2 | 49 | 704.77% |
| TSLA230421C01175000 | 2022-08-11 2:21PM EDT | 1,175.00 | 75.58 | 74.00 | 75.90 | -25.42 | -25.17% | 2 | 4 | 684.28% |
| TSLA230421C01200000 | 2022-08-11 9:53AM EDT | 1,200.00 | 76.00 | 68.30 | 70.80 | +9.75 | +14.72% | 10 | 198 | 664.14% |
| TSLA230421C01225000 | 2022-08-09 3:01PM EDT | 1,225.00 | 60.90 | 63.75 | 66.00 | 0.00 | - | 2 | 1 | 647.13% |
| TSLA230421C01250000 | 2022-08-11 11:34AM EDT | 1,250.00 | 63.75 | 59.55 | 61.65 | -4.65 | -6.80% | 3 | 15 | 631.77% |
| TSLA230421C01275000 | 2022-08-09 12:56PM EDT | 1,275.00 | 53.05 | 55.25 | 57.45 | 0.00 | - | 1 | 9 | 616.39% |
| TSLA230421C01300000 | 2022-08-10 10:23AM EDT | 1,300.00 | 51.99 | 51.80 | 53.80 | -9.41 | -15.33% | 1 | 176 | 603.87% |
| TSLA230421C01325000 | 2022-08-11 1:29PM EDT | 1,325.00 | 50.30 | 48.20 | 50.25 | +1.50 | +3.07% | 2 | 10 | 591.03% |
| TSLA230421C01350000 | 2022-08-09 10:02AM EDT | 1,350.00 | 46.00 | 45.30 | 47.00 | 0.00 | - | 1 | 24 | 580.18% |
| TSLA230421C01375000 | 2022-08-09 9:58AM EDT | 1,375.00 | 43.87 | 42.10 | 44.00 | 0.00 | - | 1 | 8 | 568.96% |
| TSLA230421C01400000 | 2022-08-11 1:45PM EDT | 1,400.00 | 41.85 | 39.35 | 41.20 | +4.85 | +13.11% | 16 | 131 | 558.96% |
| TSLA230421C01425000 | 2022-08-03 11:27AM EDT | 1,425.00 | 56.64 | 36.55 | 38.60 | 0.00 | - | 3 | 6 | 549.02% |
| TSLA230421C01450000 | 2022-08-09 10:54AM EDT | 1,450.00 | 37.00 | 34.45 | 36.20 | 0.00 | - | 1 | 201 | 540.92% |
| TSLA230421C01475000 | 2022-07-29 3:34PM EDT | 1,475.00 | 37.50 | 32.25 | 33.95 | 0.00 | - | - | 19 | 532.68% |
| TSLA230421C01500000 | 2022-08-11 12:57PM EDT | 1,500.00 | 32.05 | 30.35 | 31.90 | +0.88 | +2.82% | 24 | 550 | 525.39% |
| TSLA230421C01550000 | 2022-08-11 1:25PM EDT | 1,550.00 | 28.00 | 26.70 | 28.20 | -5.98 | -17.60% | 2 | 3 | 511.43% |
| TSLA230421C01575000 | 2022-08-04 11:52AM EDT | 1,575.00 | 41.38 | 24.85 | 26.55 | 0.00 | - | 2 | 2 | 504.49% |
| TSLA230421C01600000 | 2022-08-11 10:59AM EDT | 1,600.00 | 25.75 | 23.60 | 24.90 | +2.10 | +8.88% | 63 | 135 | 498.89% |
| TSLA230421C01625000 | 2022-08-11 11:50AM EDT | 1,625.00 | 22.75 | 21.95 | 23.50 | -12.80 | -36.01% | 24 | 1 | 492.64% |
| TSLA230421C01650000 | 2022-08-10 12:36PM EDT | 1,650.00 | 23.25 | 20.65 | 22.20 | -10.57 | -31.25% | 2 | 12 | 487.39% |
| TSLA230421C01675000 | 2022-08-11 11:51AM EDT | 1,675.00 | 20.10 | 19.65 | 21.05 | -5.90 | -22.69% | 6 | 8 | 483.22% |
| TSLA230421C01700000 | 2022-08-10 11:23AM EDT | 1,700.00 | 20.68 | 18.55 | 19.85 | -2.32 | -10.09% | 1 | 15 | 478.41% |
| TSLA230421C01725000 | 2022-08-11 2:22PM EDT | 1,725.00 | 18.30 | 17.50 | 18.80 | -0.50 | -2.66% | 79 | 329 | 473.98% |
| TSLA230421C01750000 | 2022-08-11 2:23PM EDT | 1,750.00 | 17.25 | 16.30 | 17.60 | +0.91 | +5.57% | 15 | 247 | 468.40% |
| TSLA230421C01800000 | 2022-08-10 3:39PM EDT | 1,800.00 | 17.05 | 14.75 | 16.00 | +2.10 | +14.05% | 1 | 132 | 461.85% |
Opzioni Putper21 aprile 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230421P00300000 | 2022-08-11 11:23AM EDT | 300.00 | 8.20 | 7.55 | 8.50 | -1.20 | -12.77% | 15 | 864 | 0.00% |
| TSLA230421P00325000 | 2022-08-11 1:13PM EDT | 325.00 | 9.75 | 9.30 | 10.15 | -1.45 | -12.95% | 3 | 123 | 0.00% |
| TSLA230421P00350000 | 2022-08-10 3:49PM EDT | 350.00 | 12.05 | 11.35 | 12.10 | -1.15 | -8.71% | 4 | 271 | 0.00% |
| TSLA230421P00375000 | 2022-08-11 12:43PM EDT | 375.00 | 13.90 | 13.70 | 14.70 | -1.90 | -12.03% | 2 | 102 | 0.00% |
| TSLA230421P00400000 | 2022-08-10 2:52PM EDT | 400.00 | 17.20 | 16.25 | 17.00 | -1.70 | -8.99% | 4 | 152 | 0.00% |
| TSLA230421P00425000 | 2022-08-09 2:46PM EDT | 425.00 | 21.80 | 19.20 | 20.10 | 0.00 | - | 7 | 6 | 0.00% |
| TSLA230421P00450000 | 2022-08-09 10:38AM EDT | 450.00 | 25.00 | 22.45 | 23.65 | 0.00 | - | 2 | 153 | 0.00% |
| TSLA230421P00475000 | 2022-08-11 10:36AM EDT | 475.00 | 25.99 | 26.30 | 27.60 | -0.61 | -2.29% | 1 | 15 | 0.00% |
| TSLA230421P00500000 | 2022-08-11 2:26PM EDT | 500.00 | 30.80 | 30.55 | 31.60 | -3.85 | -11.11% | 2 | 96 | 0.00% |
| TSLA230421P00525000 | 2022-08-08 2:25PM EDT | 525.00 | 35.00 | 35.05 | 36.10 | 0.00 | - | - | 3 | 0.00% |
| TSLA230421P00550000 | 2022-08-11 11:51AM EDT | 550.00 | 41.10 | 40.10 | 41.55 | -3.70 | -8.26% | 17 | 131 | 0.00% |
| TSLA230421P00575000 | 2022-08-11 1:13PM EDT | 575.00 | 46.13 | 45.85 | 47.40 | -0.82 | -1.75% | 15 | 30 | 0.00% |
| TSLA230421P00600000 | 2022-08-11 1:56PM EDT | 600.00 | 52.15 | 52.10 | 53.00 | -6.68 | -11.35% | 15 | 161 | 0.00% |
| TSLA230421P00625000 | 2022-08-10 12:43PM EDT | 625.00 | 61.04 | 58.80 | 60.35 | -4.46 | -6.81% | 4 | 43 | 0.00% |
| TSLA230421P00650000 | 2022-08-11 2:12PM EDT | 650.00 | 66.68 | 66.05 | 67.75 | -6.72 | -9.16% | 100 | 284 | 0.00% |
| TSLA230421P00675000 | 2022-08-11 2:10PM EDT | 675.00 | 74.40 | 73.95 | 75.45 | -7.60 | -9.27% | 2 | 16 | 0.00% |
| TSLA230421P00700000 | 2022-08-11 2:11PM EDT | 700.00 | 82.65 | 82.45 | 83.95 | -6.45 | -7.24% | 14 | 89 | 0.00% |
| TSLA230421P00720000 | 2022-08-11 2:13PM EDT | 720.00 | 90.27 | 89.55 | 91.25 | -6.23 | -6.46% | 5 | 5 | 0.00% |
| TSLA230421P00725000 | 2022-08-10 12:43PM EDT | 725.00 | 93.60 | 91.50 | 93.65 | +4.10 | +4.58% | 4 | 4 | 0.00% |
| TSLA230421P00730000 | 2022-08-10 2:09PM EDT | 730.00 | 94.00 | 93.00 | 95.05 | -9.38 | -9.07% | 5 | 8 | 0.00% |
| TSLA230421P00735000 | 2022-08-01 10:07AM EDT | 735.00 | 90.80 | 94.90 | 96.95 | 0.00 | - | - | 1 | 0.00% |
| TSLA230421P00740000 | 2022-08-11 11:36AM EDT | 740.00 | 96.95 | 96.85 | 98.90 | -10.01 | -9.36% | 3 | 3 | 0.00% |
| TSLA230421P00750000 | 2022-08-11 10:05AM EDT | 750.00 | 99.00 | 100.95 | 102.90 | -12.30 | -11.05% | 1 | 18 | 0.00% |
| TSLA230421P00755000 | 2022-08-11 1:13PM EDT | 755.00 | 103.27 | 103.65 | 106.00 | +103.27 | - | 2 | 0 | 0.00% |
| TSLA230421P00760000 | 2022-08-11 1:50PM EDT | 760.00 | 104.60 | 105.40 | 107.55 | -38.80 | -27.06% | 2 | 1 | 0.00% |
| TSLA230421P00775000 | 2022-08-11 2:12PM EDT | 775.00 | 111.87 | 111.30 | 113.30 | -6.68 | -5.63% | 8 | 512 | 0.00% |
| TSLA230421P00800000 | 2022-08-11 2:10PM EDT | 800.00 | 122.69 | 122.60 | 124.40 | +3.84 | +3.23% | 15 | 52 | 0.00% |
| TSLA230421P00825000 | 2022-08-11 2:11PM EDT | 825.00 | 134.70 | 134.25 | 136.15 | -11.81 | -8.06% | 12 | 80 | 0.00% |
| TSLA230421P00850000 | 2022-08-11 2:13PM EDT | 850.00 | 146.78 | 146.55 | 149.25 | -10.33 | -6.58% | 10 | 52 | 0.00% |
| TSLA230421P00875000 | 2022-08-11 1:50PM EDT | 875.00 | 157.98 | 159.50 | 162.35 | -10.62 | -6.30% | 14 | 151 | 0.00% |
| TSLA230421P00900000 | 2022-08-10 12:43PM EDT | 900.00 | 174.55 | 173.05 | 175.10 | -3.80 | -2.13% | 2 | 17 | 0.00% |
| TSLA230421P00925000 | 2022-08-03 10:37AM EDT | 925.00 | 181.65 | 187.25 | 189.40 | 0.00 | - | 2 | 21 | 0.00% |
| TSLA230421P00950000 | 2022-08-10 2:40PM EDT | 950.00 | 200.73 | 202.10 | 204.35 | -12.34 | -5.79% | 2 | 4 | 0.00% |
| TSLA230421P00975000 | 2022-08-10 1:49PM EDT | 975.00 | 214.01 | 217.45 | 219.90 | -3.84 | -1.76% | 1 | 9 | 0.00% |
| TSLA230421P01000000 | 2022-08-11 2:12PM EDT | 1,000.00 | 233.34 | 233.45 | 236.00 | -16.83 | -6.73% | 8 | 23 | 0.00% |
| TSLA230421P01025000 | 2022-08-11 2:10PM EDT | 1,025.00 | 249.72 | 250.00 | 252.70 | +16.61 | +7.13% | 2 | 3 | 0.00% |
| TSLA230421P01050000 | 2022-08-11 2:11PM EDT | 1,050.00 | 267.82 | 267.35 | 270.15 | +267.82 | - | 2 | 0 | 0.00% |
| TSLA230421P01075000 | 2022-08-11 2:13PM EDT | 1,075.00 | 284.60 | 284.70 | 287.70 | +284.60 | - | 4 | 0 | 0.00% |
| TSLA230421P01100000 | 2022-08-11 1:50PM EDT | 1,100.00 | 300.11 | 304.40 | 306.30 | -18.39 | -5.77% | 6 | 14 | 0.00% |
| TSLA230421P01125000 | 2022-08-04 3:53PM EDT | 1,125.00 | 297.50 | 322.10 | 326.95 | 0.00 | - | - | 1 | 0.00% |
| TSLA230421P01150000 | 2022-07-28 3:49PM EDT | 1,150.00 | 360.10 | 340.35 | 343.90 | 0.00 | - | - | 3 | 0.00% |
| TSLA230421P01175000 | 2022-07-28 3:48PM EDT | 1,175.00 | 379.85 | 359.80 | 363.75 | 0.00 | - | - | 1 | 0.00% |
| TSLA230421P01200000 | 2022-08-10 3:38PM EDT | 1,200.00 | 372.00 | 379.75 | 382.90 | +13.99 | +3.91% | 4 | 61 | 0.00% |
| TSLA230421P01225000 | 2022-08-02 12:27PM EDT | 1,225.00 | 374.68 | 400.00 | 404.00 | 0.00 | - | 1 | 2 | 0.00% |
| TSLA230421P01250000 | 2022-07-28 11:48AM EDT | 1,250.00 | 444.95 | 420.55 | 424.80 | 0.00 | - | - | 1 | 0.00% |
| TSLA230421P01275000 | 2022-07-28 3:48PM EDT | 1,275.00 | 463.45 | 441.55 | 446.15 | 0.00 | - | - | 1 | 0.00% |
| TSLA230421P01300000 | 2022-08-04 11:48AM EDT | 1,300.00 | 432.08 | 462.85 | 466.25 | 0.00 | - | - | 6 | 0.00% |
| TSLA230421P01325000 | 2022-07-29 9:53AM EDT | 1,325.00 | 494.50 | 484.40 | 489.30 | 0.00 | - | - | 8 | 0.00% |
| TSLA230421P01350000 | 2022-07-29 1:54PM EDT | 1,350.00 | 506.95 | 506.30 | 511.25 | 0.00 | - | - | 15 | 0.00% |
| TSLA230421P01375000 | 2022-07-29 1:54PM EDT | 1,375.00 | 528.95 | 528.85 | 533.65 | 0.00 | - | - | 8 | 0.00% |
| TSLA230421P01400000 | 2022-08-10 2:50PM EDT | 1,400.00 | 546.70 | 550.80 | 556.55 | -6.60 | -1.19% | - | 21 | 0.00% |
| TSLA230421P01425000 | 2022-08-02 11:41AM EDT | 1,425.00 | 546.05 | 573.35 | 579.45 | 0.00 | - | 2 | 36 | 0.00% |
| TSLA230421P01450000 | 2022-07-29 3:50PM EDT | 1,450.00 | 578.35 | 596.75 | 601.85 | 0.00 | - | - | 90 | 0.00% |
| TSLA230421P01475000 | 2022-08-09 11:47AM EDT | 1,475.00 | 635.85 | 619.20 | 625.05 | 0.00 | - | 2 | 56 | 0.00% |
| TSLA230421P01500000 | 2022-08-01 3:46PM EDT | 1,500.00 | 626.35 | 642.45 | 648.45 | 0.00 | - | - | 52 | 0.00% |
| TSLA230421P01525000 | 2022-08-11 12:27PM EDT | 1,525.00 | 664.30 | 666.20 | 672.00 | +28.93 | +4.55% | 1 | 1 | 0.00% |
| TSLA230421P01550000 | 2022-08-09 3:42PM EDT | 1,550.00 | 709.00 | 689.20 | 695.70 | 0.00 | - | 4 | 19 | 0.00% |
| TSLA230421P01575000 | 2022-08-02 11:19AM EDT | 1,575.00 | 680.66 | 713.45 | 719.50 | 0.00 | - | 2 | 1 | 0.00% |
| TSLA230421P01600000 | 2022-08-03 10:37AM EDT | 1,600.00 | 708.47 | 736.50 | 745.10 | 0.00 | - | - | 1 | 0.00% |
| TSLA230421P01625000 | 2022-08-04 11:48AM EDT | 1,625.00 | 718.36 | 759.35 | 767.35 | 0.00 | - | - | 1 | 0.00% |
| TSLA230421P01650000 | 2022-08-03 11:16AM EDT | 1,650.00 | 748.95 | 786.05 | 793.50 | 0.00 | - | - | 1 | 0.00% |
| TSLA230421P01675000 | 2022-08-03 11:16AM EDT | 1,675.00 | 773.20 | 808.10 | 815.85 | 0.00 | - | - | 1 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.
