Italia markets open in 1 hour 24 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
251,51+12,31 (+5,15%)
Alla chiusura: 04:00PM EDT
251,60 +0,09 (+0,04%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper2 agosto 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240802C000750002024-07-22 9:34AM EDT75.00171.500.000.000.00-100.00%
TSLA240802C000800002024-06-28 9:57AM EDT80.00122.640.000.000.00-400.00%
TSLA240802C000850002024-07-09 11:13AM EDT85.00174.470.000.000.00-100.00%
TSLA240802C000950002024-07-19 2:35PM EDT95.00144.350.000.000.00-400.00%
TSLA240802C001000002024-07-22 9:48AM EDT100.00151.520.000.000.00-100.00%
TSLA240802C001050002024-07-15 11:01AM EDT105.00158.490.000.000.00-1100.00%
TSLA240802C001100002024-07-15 11:09AM EDT110.00152.760.000.000.00-3200.00%
TSLA240802C001150002024-07-18 10:04AM EDT115.00138.170.000.000.00-500.00%
TSLA240802C001200002024-07-22 3:22PM EDT120.00131.930.000.000.00-200.00%
TSLA240802C001250002024-07-22 2:57PM EDT125.00127.260.000.000.00-1200.00%
TSLA240802C001300002024-07-18 3:21PM EDT130.00118.000.000.000.00-4200.00%
TSLA240802C001350002024-07-22 9:35AM EDT135.00112.130.000.000.00-100.00%
TSLA240802C001400002024-07-22 2:45PM EDT140.00112.350.000.000.00-300.00%
TSLA240802C001450002024-07-22 10:13AM EDT145.00104.090.000.000.00-200.00%
TSLA240802C001500002024-07-22 3:52PM EDT150.00103.040.000.000.00-600.00%
TSLA240802C001550002024-07-19 9:38AM EDT155.0092.180.000.000.00-200.00%
TSLA240802C001600002024-07-22 12:19PM EDT160.0089.570.000.000.00-500.00%
TSLA240802C001650002024-07-22 11:07AM EDT165.0085.080.000.000.00-600.00%
TSLA240802C001700002024-07-22 11:37AM EDT170.0077.650.000.000.00-1200.00%
TSLA240802C001750002024-07-22 1:56PM EDT175.0076.760.000.000.00-4700.00%
TSLA240802C001800002024-07-22 3:49PM EDT180.0072.150.000.000.00-17300.00%
TSLA240802C001850002024-07-22 3:29PM EDT185.0067.570.000.000.00-42800.00%
TSLA240802C001900002024-07-22 1:39PM EDT190.0061.630.000.000.00-3400.00%
TSLA240802C001950002024-07-22 3:28PM EDT195.0057.970.000.000.00-4400.00%
TSLA240802C002000002024-07-22 3:38PM EDT200.0053.210.000.000.00-16200.00%
TSLA240802C002050002024-07-22 3:47PM EDT205.0048.530.000.000.00-7500.00%
TSLA240802C002100002024-07-22 3:47PM EDT210.0043.920.000.000.00-23800.00%
TSLA240802C002150002024-07-22 3:46PM EDT215.0039.540.000.000.00-6300.00%
TSLA240802C002200002024-07-22 3:46PM EDT220.0035.350.000.000.00-34800.00%
TSLA240802C002250002024-07-22 3:46PM EDT225.0031.300.000.000.00-22100.00%
TSLA240802C002275002024-07-22 3:57PM EDT227.5028.750.000.000.00-22800.00%
TSLA240802C002300002024-07-22 3:57PM EDT230.0026.950.000.000.00-44900.00%
TSLA240802C002325002024-07-22 3:36PM EDT232.5025.850.000.000.00-36600.00%
TSLA240802C002350002024-07-22 3:46PM EDT235.0024.030.000.000.00-31700.00%
TSLA240802C002375002024-07-22 3:46PM EDT237.5022.440.000.000.00-43000.00%
TSLA240802C002400002024-07-22 3:58PM EDT240.0020.350.000.000.00-1,28800.00%
TSLA240802C002425002024-07-22 3:59PM EDT242.5018.800.000.000.00-69700.00%
TSLA240802C002450002024-07-22 3:59PM EDT245.0017.350.000.000.00-1,51700.00%
TSLA240802C002475002024-07-22 3:57PM EDT247.5016.000.000.000.00-1,85700.00%
TSLA240802C002500002024-07-22 3:59PM EDT250.0014.950.000.000.00-5,04900.00%
TSLA240802C002525002024-07-22 3:59PM EDT252.5013.630.000.000.00-1,23400.78%
TSLA240802C002550002024-07-22 3:59PM EDT255.0012.650.000.000.00-2,18601.56%
TSLA240802C002575002024-07-22 3:59PM EDT257.5011.470.000.000.00-79503.13%
TSLA240802C002600002024-07-22 3:59PM EDT260.0010.450.000.000.00-3,15706.25%
TSLA240802C002625002024-07-22 3:58PM EDT262.509.650.000.000.00-65406.25%
TSLA240802C002650002024-07-22 3:59PM EDT265.008.700.000.000.00-2,29806.25%
TSLA240802C002675002024-07-22 3:57PM EDT267.507.940.000.000.00-59406.25%
TSLA240802C002700002024-07-22 3:59PM EDT270.007.250.000.000.00-3,557012.50%
TSLA240802C002725002024-07-22 3:59PM EDT272.506.600.000.000.00-379012.50%
TSLA240802C002750002024-07-22 3:59PM EDT275.006.000.000.000.00-2,006012.50%
TSLA240802C002800002024-07-22 3:59PM EDT280.004.900.000.000.00-2,473012.50%
TSLA240802C002850002024-07-22 3:59PM EDT285.004.000.000.000.00-1,686012.50%
TSLA240802C002900002024-07-22 3:59PM EDT290.003.300.000.000.00-1,378012.50%
TSLA240802C002950002024-07-22 3:59PM EDT295.002.680.000.000.00-843025.00%
TSLA240802C003000002024-07-22 3:59PM EDT300.002.190.000.000.00-18,484025.00%
TSLA240802C003050002024-07-22 3:59PM EDT305.001.780.000.000.00-862025.00%
TSLA240802C003100002024-07-22 3:59PM EDT310.001.430.000.000.00-1,530025.00%
TSLA240802C003150002024-07-22 3:59PM EDT315.001.160.000.000.00-2,054025.00%
TSLA240802C003200002024-07-22 3:59PM EDT320.000.970.000.000.00-766025.00%
TSLA240802C003250002024-07-22 3:59PM EDT325.000.780.000.000.00-505025.00%
TSLA240802C003300002024-07-22 3:59PM EDT330.000.640.000.000.00-568025.00%
TSLA240802C003350002024-07-22 3:59PM EDT335.000.540.000.000.00-373025.00%
TSLA240802C003400002024-07-22 3:59PM EDT340.000.450.000.000.00-197025.00%
TSLA240802C003450002024-07-22 3:59PM EDT345.000.370.000.000.00-579050.00%
TSLA240802C003500002024-07-22 3:58PM EDT350.000.300.000.000.00-1,356050.00%
TSLA240802C003550002024-07-22 3:57PM EDT355.000.260.000.000.00-279050.00%
TSLA240802C003600002024-07-22 3:57PM EDT360.000.210.000.000.00-195050.00%
TSLA240802C003650002024-07-22 3:32PM EDT365.000.180.000.000.00-546050.00%
TSLA240802C003700002024-07-22 3:59PM EDT370.000.150.000.000.00-53050.00%
TSLA240802C003750002024-07-22 3:40PM EDT375.000.130.000.000.00-84050.00%
TSLA240802C003800002024-07-22 3:40PM EDT380.000.100.000.000.00-424050.00%
TSLA240802C003850002024-07-22 3:32PM EDT385.000.090.000.000.00-134050.00%
TSLA240802C003900002024-07-22 2:46PM EDT390.000.080.000.000.00-119050.00%
TSLA240802C003950002024-07-22 3:32PM EDT395.000.070.000.000.00-18050.00%
TSLA240802C004000002024-07-22 3:58PM EDT400.000.050.000.000.00-752050.00%
TSLA240802C004100002024-07-22 3:47PM EDT410.000.050.000.000.00-15050.00%
TSLA240802C004200002024-07-22 1:15PM EDT420.000.020.000.000.00-7050.00%
TSLA240802C004300002024-07-22 3:00PM EDT430.000.020.000.000.00-14050.00%
TSLA240802C004400002024-07-22 11:29AM EDT440.000.020.000.000.00-25050.00%
TSLA240802C004500002024-07-22 3:58PM EDT450.000.020.000.000.00-628050.00%
Opzioni di venditaper2 agosto 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240802P000750002024-07-22 11:12AM EDT75.000.020.000.000.00-12050.00%
TSLA240802P000800002024-07-22 12:09PM EDT80.000.010.000.000.00-45050.00%
TSLA240802P000850002024-07-22 9:35AM EDT85.000.020.000.000.00-20050.00%
TSLA240802P000900002024-07-22 9:45AM EDT90.000.030.000.000.00-25050.00%
TSLA240802P000950002024-07-22 10:25AM EDT95.000.020.000.000.00-1050.00%
TSLA240802P001000002024-07-22 3:47PM EDT100.000.020.000.000.00-10050.00%
TSLA240802P001050002024-07-22 3:25PM EDT105.000.020.000.000.00-6050.00%
TSLA240802P001100002024-07-19 3:42PM EDT110.000.050.000.000.00-73050.00%
TSLA240802P001150002024-07-22 2:56PM EDT115.000.030.000.000.00-733050.00%
TSLA240802P001200002024-07-22 1:01PM EDT120.000.030.000.000.00-3050.00%
TSLA240802P001250002024-07-22 3:01PM EDT125.000.040.000.000.00-52050.00%
TSLA240802P001300002024-07-22 12:35PM EDT130.000.050.000.000.00-8050.00%
TSLA240802P001350002024-07-22 3:57PM EDT135.000.060.000.000.00-34050.00%
TSLA240802P001400002024-07-22 3:01PM EDT140.000.070.000.000.00-115050.00%
TSLA240802P001450002024-07-22 3:43PM EDT145.000.070.000.000.00-25050.00%
TSLA240802P001500002024-07-22 3:59PM EDT150.000.090.000.000.00-262050.00%
TSLA240802P001550002024-07-22 3:06PM EDT155.000.100.000.000.00-30050.00%
TSLA240802P001600002024-07-22 3:46PM EDT160.000.130.000.000.00-99050.00%
TSLA240802P001650002024-07-22 3:54PM EDT165.000.150.000.000.00-59050.00%
TSLA240802P001700002024-07-22 3:59PM EDT170.000.180.000.000.00-395050.00%
TSLA240802P001750002024-07-22 3:57PM EDT175.000.220.000.000.00-239050.00%
TSLA240802P001800002024-07-22 3:59PM EDT180.000.260.000.000.00-822050.00%
TSLA240802P001850002024-07-22 3:59PM EDT185.000.340.000.000.00-458050.00%
TSLA240802P001900002024-07-22 3:59PM EDT190.000.460.000.000.00-1,197025.00%
TSLA240802P001950002024-07-22 3:59PM EDT195.000.610.000.000.00-1,506025.00%
TSLA240802P002000002024-07-22 3:59PM EDT200.000.820.000.000.00-3,584025.00%
TSLA240802P002050002024-07-22 3:59PM EDT205.001.150.000.000.00-3,776025.00%
TSLA240802P002100002024-07-22 3:59PM EDT210.001.560.000.000.00-1,381025.00%
TSLA240802P002150002024-07-22 3:59PM EDT215.002.140.000.000.00-731025.00%
TSLA240802P002200002024-07-22 3:59PM EDT220.002.850.000.000.00-1,535012.50%
TSLA240802P002250002024-07-22 3:59PM EDT225.003.850.000.000.00-846012.50%
TSLA240802P002275002024-07-22 3:57PM EDT227.504.450.000.000.00-320012.50%
TSLA240802P002300002024-07-22 3:59PM EDT230.005.030.000.000.00-2,340012.50%
TSLA240802P002325002024-07-22 3:27PM EDT232.505.760.000.000.00-271012.50%
TSLA240802P002350002024-07-22 3:48PM EDT235.006.550.000.000.00-1,32606.25%
TSLA240802P002375002024-07-22 3:59PM EDT237.507.400.000.000.00-20806.25%
TSLA240802P002400002024-07-22 3:59PM EDT240.008.300.000.000.00-2,31806.25%
TSLA240802P002425002024-07-22 3:59PM EDT242.509.450.000.000.00-87606.25%
TSLA240802P002450002024-07-22 3:59PM EDT245.0010.470.000.000.00-1,99603.13%
TSLA240802P002475002024-07-22 3:59PM EDT247.5011.600.000.000.00-1,94203.13%
TSLA240802P002500002024-07-22 3:59PM EDT250.0012.870.000.000.00-4,23100.78%
TSLA240802P002525002024-07-22 3:59PM EDT252.5014.100.000.000.00-1,20100.00%
TSLA240802P002550002024-07-22 3:59PM EDT255.0015.540.000.000.00-59600.00%
TSLA240802P002575002024-07-22 3:59PM EDT257.5017.100.000.000.00-17600.00%
TSLA240802P002600002024-07-22 3:36PM EDT260.0018.250.000.000.00-32500.00%
TSLA240802P002625002024-07-22 2:57PM EDT262.5019.750.000.000.00-7900.00%
TSLA240802P002650002024-07-22 3:59PM EDT265.0021.750.000.000.00-22700.00%
TSLA240802P002675002024-07-22 3:13PM EDT267.5023.900.000.000.00-5600.00%
TSLA240802P002700002024-07-22 3:53PM EDT270.0024.600.000.000.00-14600.00%
TSLA240802P002725002024-07-22 1:23PM EDT272.5027.450.000.000.00-4100.00%
TSLA240802P002750002024-07-22 3:41PM EDT275.0028.730.000.000.00-13500.00%
TSLA240802P002800002024-07-22 3:59PM EDT280.0033.000.000.000.00-32200.00%
TSLA240802P002850002024-07-22 3:57PM EDT285.0037.200.000.000.00-5600.00%
TSLA240802P002900002024-07-22 3:57PM EDT290.0041.430.000.000.00-2500.00%
TSLA240802P002950002024-07-22 12:26PM EDT295.0047.650.000.000.00-4400.00%
TSLA240802P003000002024-07-22 3:55PM EDT300.0050.070.000.000.00-9700.00%
TSLA240802P003050002024-07-22 3:55PM EDT305.0054.600.000.000.00-3600.00%
TSLA240802P003100002024-07-19 12:23PM EDT310.0071.520.000.000.00-200.00%
TSLA240802P003150002024-07-19 12:45PM EDT315.0077.480.000.000.00-300.00%
TSLA240802P003200002024-07-22 3:55PM EDT320.0068.650.000.000.00-3000.00%
TSLA240802P003250002024-07-19 12:45PM EDT325.0087.320.000.000.00-100.00%
TSLA240802P003300002024-07-15 3:21PM EDT330.0074.500.000.000.00-200.00%
TSLA240802P003350002024-07-19 12:45PM EDT335.0097.230.000.000.00-100.00%
TSLA240802P003400002024-07-18 2:18PM EDT340.0087.900.000.000.00-400.00%
TSLA240802P003450002024-07-10 10:11AM EDT345.0086.160.000.000.00--00.00%
TSLA240802P003500002024-07-22 3:58PM EDT350.0098.650.000.000.00-400.00%
TSLA240802P003700002024-07-22 9:30AM EDT370.00125.000.000.000.00-200.00%
TSLA240802P003800002024-07-17 12:37PM EDT380.00130.400.000.000.00-100.00%
TSLA240802P004400002024-07-18 2:16PM EDT440.00187.450.000.000.00-4000.00%
TSLA240802P004500002024-07-22 3:44PM EDT450.00197.980.000.000.00-200.00%