Italia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
178,07-4,40 (-2,41%)
In data: 12:19PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240719C000500002024-05-24 12:48PM EDT50.00129.30127.95128.550.00-614175.78%
TSLA240719C000550002024-06-12 1:56PM EDT55.00124.48122.95123.550.00-611163.09%
TSLA240719C000600002024-06-11 10:48AM EDT60.00110.21117.90118.600.00-29151.56%
TSLA240719C000650002024-06-04 12:40PM EDT65.00111.07113.00113.650.00-18147.85%
TSLA240719C000700002024-06-12 1:02PM EDT70.00110.20108.05108.650.00-414139.45%
TSLA240719C000750002024-05-13 1:08PM EDT75.0096.93101.70104.650.00-15114.45%
TSLA240719C000800002024-06-14 11:15AM EDT80.0099.5998.0598.70+1.98+2.03%1055122.46%
TSLA240719C000850002024-06-13 2:18PM EDT85.0098.8093.1593.80-1.40-1.40%328119.04%
TSLA240719C000900002024-06-13 3:58PM EDT90.0093.0088.1588.800.00-69132110.74%
TSLA240719C000950002024-04-22 11:14AM EDT95.0048.800.000.000.00-200.00%
TSLA240719C001000002024-06-14 11:50AM EDT100.0077.7078.3578.75-5.80-6.95%1821,60098.14%
TSLA240719C001050002024-05-30 2:36PM EDT105.0074.4373.4073.90-1.24-1.64%202593.90%
TSLA240719C001100002024-06-13 10:04AM EDT110.0080.4068.4069.000.00-98688.04%
TSLA240719C001150002024-06-13 12:09PM EDT115.0070.8563.5564.050.00-24883.40%
TSLA240719C001200002024-06-14 11:20AM EDT120.0059.6958.6559.15-4.91-7.60%3187578.56%
TSLA240719C001250002024-06-13 12:38PM EDT125.0060.2553.7554.250.00-425273.54%
TSLA240719C001300002024-06-14 11:35AM EDT130.0050.1048.9049.30-5.55-9.97%594368.41%
TSLA240719C001350002024-06-13 3:44PM EDT135.0049.2344.1044.700.00-1414165.80%
TSLA240719C001400002024-06-14 11:01AM EDT140.0040.8739.5540.05-3.53-7.95%251,11863.45%
TSLA240719C001450002024-06-14 11:43AM EDT145.0035.0535.0535.25-4.41-11.18%161,61459.74%
TSLA240719C001500002024-06-14 11:57AM EDT150.0030.7530.7030.85-4.45-12.64%1143,03857.59%
TSLA240719C001550002024-06-14 11:24AM EDT155.0027.8026.4526.65-2.40-7.95%581,02855.41%
TSLA240719C001600002024-06-14 11:55AM EDT160.0022.4522.5522.70-4.25-15.92%11812,32453.87%
TSLA240719C001650002024-06-14 11:57AM EDT165.0019.0719.0519.20-3.93-17.09%1265,66353.24%
TSLA240719C001700002024-06-14 12:03PM EDT170.0015.8015.6515.80-4.00-20.20%1,71512,47951.59%
TSLA240719C001750002024-06-14 12:02PM EDT175.0013.0012.9513.05-3.75-22.46%2,53827,16551.61%
TSLA240719C001800002024-06-14 12:03PM EDT180.0010.4510.4510.55-3.41-24.51%7,49048,24351.06%
TSLA240719C001850002024-06-14 12:01PM EDT185.008.508.408.50-2.96-25.83%4,05911,16851.01%
TSLA240719C001900002024-06-14 12:01PM EDT190.006.806.756.85-2.69-28.35%3,94913,73251.34%
TSLA240719C001950002024-06-14 12:03PM EDT195.005.455.355.45-2.35-30.21%2,0587,35351.51%
TSLA240719C002000002024-06-14 12:03PM EDT200.004.354.254.35-2.05-32.28%8,41024,89351.94%
TSLA240719C002050002024-06-14 12:04PM EDT205.003.503.403.50-1.75-33.65%6176,36252.61%
TSLA240719C002100002024-06-14 12:03PM EDT210.002.752.762.80-1.55-35.88%1,41211,06053.39%
TSLA240719C002150002024-06-14 12:03PM EDT215.002.222.222.26-1.28-36.26%1,6485,62754.15%
TSLA240719C002200002024-06-14 12:03PM EDT220.001.811.801.83-1.09-37.46%1,58913,38054.96%
TSLA240719C002250002024-06-14 12:03PM EDT225.001.491.501.52-0.85-36.32%56310,06656.10%
TSLA240719C002300002024-06-14 12:00PM EDT230.001.261.221.25-0.74-37.00%8346,48956.93%
TSLA240719C002350002024-06-14 11:53AM EDT235.001.031.031.05-0.62-37.58%935,23558.08%
TSLA240719C002400002024-06-14 11:59AM EDT240.000.890.870.90-0.52-36.88%61010,96359.28%
TSLA240719C002450002024-06-14 12:01PM EDT245.000.760.750.76-0.43-36.13%983,53060.40%
TSLA240719C002500002024-06-14 12:00PM EDT250.000.660.660.67-0.38-36.19%1,2379,51061.84%
TSLA240719C002550002024-06-14 12:03PM EDT255.000.580.560.58-0.32-35.56%3262,07662.84%
TSLA240719C002600002024-06-14 11:59AM EDT260.000.490.500.51-0.28-36.36%1202,60364.16%
TSLA240719C002650002024-06-14 11:56AM EDT265.000.440.440.45-0.23-34.33%2721,71265.33%
TSLA240719C002700002024-06-14 11:56AM EDT270.000.390.380.40-0.21-35.00%1462,28666.41%
TSLA240719C002750002024-06-14 10:35AM EDT275.000.380.340.36-0.17-30.91%322,79467.63%
TSLA240719C002800002024-06-14 11:17AM EDT280.000.340.300.32-0.15-30.61%2134,56668.65%
TSLA240719C002850002024-06-14 11:11AM EDT285.000.320.280.29-0.11-25.58%6617,85969.97%
TSLA240719C002900002024-06-14 11:12AM EDT290.000.280.250.26-0.11-28.21%631,72771.00%
TSLA240719C002950002024-06-14 10:22AM EDT295.000.260.220.24-0.08-23.53%81,79372.02%
TSLA240719C003000002024-06-14 12:03PM EDT300.000.210.200.22-0.11-33.33%5577,04173.14%
TSLA240719C003050002024-06-14 10:17AM EDT305.000.220.180.20-0.06-21.43%3051974.12%
TSLA240719C003100002024-06-14 9:32AM EDT310.000.240.170.18-0.03-11.11%159175.20%
TSLA240719C003150002024-06-13 3:23PM EDT315.000.240.160.170.00-1169776.47%
TSLA240719C003200002024-06-14 11:44AM EDT320.000.160.150.16-0.04-20.00%3188177.64%
TSLA240719C003250002024-06-13 12:54PM EDT325.000.210.130.150.00-16773978.32%
TSLA240719C003300002024-06-14 10:15AM EDT330.000.150.120.14-0.05-25.00%6001,01879.39%
TSLA240719C003350002024-06-14 10:11AM EDT335.000.130.120.13-0.03-18.75%173780.66%
TSLA240719C003400002024-06-14 9:51AM EDT340.000.130.110.12-0.02-13.33%635281.45%
TSLA240719C003450002024-06-14 11:44AM EDT345.000.110.100.11-0.04-26.67%630582.23%
TSLA240719C003500002024-06-14 10:40AM EDT350.000.100.100.11-0.04-28.57%143,13583.79%
TSLA240719C003550002024-06-13 12:31PM EDT355.000.130.090.100.00-1291184.38%
TSLA240719C003600002024-06-14 10:52AM EDT360.000.100.080.09-0.01-9.09%255984.77%
TSLA240719C003650002024-06-13 12:00PM EDT365.000.130.080.09+0.02+18.18%194786.13%
TSLA240719C003700002024-06-14 11:01AM EDT370.000.080.070.08-0.01-11.11%2142586.52%
TSLA240719C003750002024-06-14 9:42AM EDT375.000.100.070.080.00-742,70887.89%
TSLA240719C003800002024-06-12 2:19PM EDT380.000.080.070.080.00-11,24589.06%
TSLA240719C003850002024-06-12 3:21PM EDT385.000.070.060.070.00-51,39489.26%
TSLA240719C003900002024-06-13 3:56PM EDT390.000.100.060.070.00-134990.63%
TSLA240719C003950002024-06-14 11:44AM EDT395.000.060.050.07-0.01-14.29%1275791.02%
TSLA240719C004000002024-06-14 10:12AM EDT400.000.050.050.06-0.02-28.57%45,94791.41%
TSLA240719C004050002024-06-12 3:03PM EDT405.000.060.050.060.00-123392.77%
TSLA240719C004100002024-06-12 3:31PM EDT410.000.050.040.060.00-25065392.97%
TSLA240719C004150002024-06-13 2:28PM EDT415.000.070.040.050.00-634693.36%
TSLA240719C004200002024-06-14 11:46AM EDT420.000.040.040.05-0.02-33.33%701,31494.53%
TSLA240719C004250002024-06-13 12:21PM EDT425.000.040.040.05-0.01-20.00%368195.70%
TSLA240719C004300002024-06-14 11:45AM EDT430.000.040.030.05-0.01-20.00%16022895.70%
TSLA240719C004350002024-06-11 1:21PM EDT435.000.030.020.080.00-234198.83%
TSLA240719C004400002024-06-12 10:41AM EDT440.000.030.030.040.00-539396.88%
TSLA240719C004450002024-06-14 11:40AM EDT445.000.040.030.04-0.01-20.00%220197.66%
TSLA240719C004500002024-06-13 1:31PM EDT450.000.040.030.040.00-3033,32998.83%
TSLA240719C004550002024-06-14 11:00AM EDT455.000.040.020.04-0.01-20.00%10038398.44%
TSLA240719C004600002024-06-14 11:37AM EDT460.000.030.020.040.00-11128299.61%
TSLA240719C004650002024-06-14 11:37AM EDT465.000.030.020.04-0.01-25.00%10164100.78%
TSLA240719C004700002024-06-12 11:47AM EDT470.000.030.020.030.00-101,313100.00%
TSLA240719C004750002024-06-14 12:01PM EDT475.000.020.020.03-0.02-50.00%1,0063,843100.78%
TSLA240719C004800002024-06-14 10:23AM EDT480.000.030.020.040.00-94,585103.52%
TSLA240719C004850002024-06-14 11:40AM EDT485.000.030.020.030.00-58662103.13%
TSLA240719C004900002024-06-14 11:21AM EDT490.000.030.020.03+0.01+50.00%4113,538103.91%
Opzioni di venditaper19 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240719P000500002024-06-14 9:58AM EDT50.000.010.000.020.00-107,552131.25%
TSLA240719P000550002024-06-13 11:39AM EDT55.000.010.010.040.00-47348131.25%
TSLA240719P000600002024-06-12 10:00AM EDT60.000.030.010.020.00-562,922115.63%
TSLA240719P000650002024-06-14 11:31AM EDT65.000.010.010.03-0.01-50.00%200858110.94%
TSLA240719P000700002024-06-14 11:57AM EDT70.000.030.020.030.00-103,637104.69%
TSLA240719P000750002024-06-13 3:57PM EDT75.000.040.030.040.00-132,211100.78%
TSLA240719P000800002024-06-14 9:30AM EDT80.000.070.040.05+0.03+75.00%23,09596.09%
TSLA240719P000850002024-06-13 3:56PM EDT85.000.070.050.060.00-441,99991.41%
TSLA240719P000900002024-06-14 10:56AM EDT90.000.070.060.070.00-22,14086.33%
TSLA240719P000950002024-06-13 10:46AM EDT95.000.090.080.090.00-481,49182.62%
TSLA240719P001000002024-06-14 11:24AM EDT100.000.110.100.11-0.02-15.38%4610,13578.32%
TSLA240719P001050002024-06-14 11:55AM EDT105.000.140.130.14+0.01+7.69%591,51274.80%
TSLA240719P001100002024-06-14 11:17AM EDT110.000.160.160.170.00-752,49170.70%
TSLA240719P001150002024-06-14 11:43AM EDT115.000.220.210.22+0.02+10.00%221,45667.38%
TSLA240719P001200002024-06-14 12:00PM EDT120.000.280.270.29-0.02-6.45%445,75964.26%
TSLA240719P001250002024-06-14 11:53AM EDT125.000.390.360.38+0.04+11.43%215,59461.28%
TSLA240719P001300002024-06-14 12:00PM EDT130.000.510.500.52-0.06-10.71%2979,13358.84%
TSLA240719P001350002024-06-14 11:45AM EDT135.000.740.690.71+0.01+1.37%995,50256.49%
TSLA240719P001400002024-06-14 11:57AM EDT140.001.000.981.00+0.01+1.01%39914,21054.69%
TSLA240719P001450002024-06-14 12:02PM EDT145.001.391.381.39-0.01-0.71%47511,73152.89%
TSLA240719P001500002024-06-14 12:03PM EDT150.001.931.971.99+0.04+2.12%99731,81151.71%
TSLA240719P001550002024-06-14 12:02PM EDT155.002.752.742.77+0.08+3.00%64214,61450.43%
TSLA240719P001600002024-06-14 12:03PM EDT160.003.853.753.85+0.32+9.07%90623,61649.70%
TSLA240719P001650002024-06-14 12:03PM EDT165.005.225.155.25+0.42+8.71%99913,99749.01%
TSLA240719P001700002024-06-14 12:01PM EDT170.007.006.957.05+0.70+11.11%3,22024,20148.66%
TSLA240719P001750002024-06-14 12:03PM EDT175.009.179.059.15+0.91+11.04%96127,97348.04%
TSLA240719P001800002024-06-14 12:02PM EDT180.0011.6911.6011.70+1.09+10.29%1,62312,99847.77%
TSLA240719P001850002024-06-14 12:03PM EDT185.0014.6514.5014.60+1.49+11.32%71410,26847.45%
TSLA240719P001900002024-06-14 11:58AM EDT190.0018.0517.8517.95+1.55+9.39%1375,42347.62%
TSLA240719P001950002024-06-14 11:55AM EDT195.0021.8921.4521.80+2.64+13.71%1472,37048.80%
TSLA240719P002000002024-06-14 12:02PM EDT200.0025.5025.3525.60+2.39+10.34%317,02948.41%
TSLA240719P002050002024-06-13 2:37PM EDT205.0028.5029.5029.80+3.67+14.78%12,06349.01%
TSLA240719P002100002024-06-14 11:25AM EDT210.0032.7633.9534.20+3.51+12.00%54,19749.83%
TSLA240719P002150002024-06-13 12:24PM EDT215.0032.8538.3538.650.00-1152,42649.98%
TSLA240719P002200002024-06-14 11:07AM EDT220.0042.0142.9043.20+4.30+11.40%82,32549.90%
TSLA240719P002250002024-06-13 12:17PM EDT225.0041.1047.6047.950.00-302,17650.90%
TSLA240719P002300002024-06-14 11:24AM EDT230.0051.0052.5052.95+4.56+9.82%881,30251.51%
TSLA240719P002350002024-06-12 11:39AM EDT235.0056.7257.1557.700.00-177154.42%
TSLA240719P002400002024-06-13 12:52PM EDT240.0057.2062.0562.600.00-416050.81%
TSLA240719P002450002024-06-07 11:40AM EDT245.0062.1066.9567.50-4.40-6.62%12951.07%
TSLA240719P002500002024-06-13 10:23AM EDT250.0071.9071.8072.45+6.90+10.62%10021950.49%
TSLA240719P002550002024-05-10 3:28PM EDT255.0085.9477.2577.850.00-1663.77%
TSLA240719P002600002024-06-12 2:22PM EDT260.0080.6081.8582.400.00-5455.27%
TSLA240719P002650002024-05-16 9:32AM EDT265.0092.3086.8087.450.00-1057.62%
TSLA240719P002700002024-06-12 11:22AM EDT270.0092.8091.8592.500.00-1161.82%
TSLA240719P002750002024-04-29 11:07AM EDT275.0086.4599.40100.200.00-55102.33%
TSLA240719P002800002024-04-30 1:56PM EDT280.0094.91100.70101.700.00-130.00%
TSLA240719P002850002024-06-11 12:11PM EDT285.00116.74106.80107.500.00-66067.38%
TSLA240719P002900002024-04-30 12:29PM EDT290.00104.62110.70111.700.00-500.00%
TSLA240719P002950002024-04-26 3:58PM EDT295.00126.61115.20116.200.00-400.00%
TSLA240719P003000002024-04-29 1:01PM EDT300.00104.05123.00124.600.00-150105.47%
TSLA240719P003050002024-04-08 10:45AM EDT305.00133.42130.55131.550.00-10130.08%
TSLA240719P003100002024-04-08 10:45AM EDT310.00137.27135.50136.450.00--0132.09%
TSLA240719P003150002024-02-27 11:52AM EDT315.00112.40138.30139.950.00-20116.53%
TSLA240719P003200002024-02-02 3:18PM EDT320.00131.50116.65118.000.00-100.00%
TSLA240719P003250002023-12-08 2:24PM EDT325.0089.290.000.000.00--00.00%
TSLA240719P003300002024-04-04 10:31AM EDT330.00159.60147.75149.950.00-500.00%
TSLA240719P003350002024-01-09 10:39AM EDT335.00100.780.000.000.00-900.00%
TSLA240719P003400002024-01-12 3:38PM EDT340.00123.07145.65147.300.00-200.00%
TSLA240719P003500002024-02-16 10:51AM EDT350.00150.02185.65187.100.00-20220.08%
TSLA240719P003550002024-01-17 3:32PM EDT355.00141.85154.35155.600.00-5000.00%
TSLA240719P003600002024-01-23 11:20AM EDT360.00148.20162.05163.250.00-100.00%
TSLA240719P003750002023-12-27 3:52PM EDT375.00116.71190.40192.750.00-200.00%
TSLA240719P003800002024-03-27 1:10PM EDT380.00199.70211.10213.650.00-20210.96%
TSLA240719P003850002023-12-21 4:29PM EDT385.00132.05171.20174.400.00--00.00%
TSLA240719P003900002024-01-04 12:02PM EDT390.00148.54201.15203.050.00--00.00%
TSLA240719P004000002023-12-15 2:40PM EDT400.00148.00180.35181.800.00-200.00%
TSLA240719P004050002023-12-29 2:20PM EDT405.00155.83213.15214.850.00-500.00%
TSLA240719P004150002023-12-19 4:09PM EDT415.00158.80201.35205.600.00--00.00%
TSLA240719P004400002024-02-07 10:34AM EDT440.00252.74257.45259.450.00--00.00%
TSLA240719P004800002023-12-28 10:31AM EDT480.00212.95295.35297.750.00--00.00%
TSLA240719P004850002023-12-27 2:13PM EDT485.00222.18300.40302.750.00--00.00%
TSLA240719P004900002024-05-06 10:54AM EDT490.00305.80314.75315.300.00-10189.40%