Italia Markets open in 4 hrs 11 mins

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
182,47+5,18 (+2,92%)
Alla chiusura: 04:00PM EDT
182,62 +0,15 (+0,08%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper15 novembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA241115C000500002024-04-29 11:47AM EDT50.00146.20127.45128.500.00-140.00%
TSLA241115C000550002024-01-31 10:30AM EDT55.00135.000.000.000.00--10.00%
TSLA241115C000600002024-02-15 3:14PM EDT60.00139.55106.10107.350.00-110.00%
TSLA241115C000700002024-04-22 11:33AM EDT70.0074.900.000.000.00-900.00%
TSLA241115C000750002024-06-05 10:06AM EDT75.00100.50107.35111.750.00-1392.09%
TSLA241115C000800002024-05-23 11:13AM EDT80.0099.73103.10107.050.00-2391.02%
TSLA241115C000850002024-06-10 11:01AM EDT85.0093.6599.90102.150.00-1292.52%
TSLA241115C000900002024-04-16 10:56AM EDT90.0072.0790.6592.050.00-1150.00%
TSLA241115C000950002024-04-25 11:28AM EDT95.0077.1487.5088.900.00-2156.42%
TSLA241115C001000002024-06-11 3:54PM EDT100.0074.7584.3588.500.00-341178.30%
TSLA241115C001050002024-05-29 2:26PM EDT105.0076.5981.2583.550.00-17378.41%
TSLA241115C001100002024-06-12 9:59AM EDT110.0071.4076.8577.950.00-37273.25%
TSLA241115C001150002024-06-12 11:16AM EDT115.0068.0072.4574.800.00-3338273.81%
TSLA241115C001200002024-06-11 1:52PM EDT120.0056.6068.1070.500.00-10615871.53%
TSLA241115C001250002024-06-12 1:44PM EDT125.0061.2063.9066.050.00-225269.11%
TSLA241115C001300002024-06-12 3:54PM EDT130.0056.0058.4062.150.00-213565.24%
TSLA241115C001350002024-06-13 9:40AM EDT135.0061.5555.9057.95+15.80+34.54%120065.81%
TSLA241115C001400002024-06-13 10:42AM EDT140.0052.7752.1054.10+2.67+5.33%174964.42%
TSLA241115C001450002024-06-13 11:04AM EDT145.0050.0548.3550.60+3.88+8.40%39463.33%
TSLA241115C001500002024-06-13 11:55AM EDT150.0046.7744.8546.90+3.27+7.52%442062.02%
TSLA241115C001550002024-06-12 3:35PM EDT155.0038.5040.5043.400.00-424659.61%
TSLA241115C001600002024-06-13 3:51PM EDT160.0038.3538.3540.20+2.35+6.53%3182860.08%
TSLA241115C001650002024-06-13 3:55PM EDT165.0035.0335.3037.20+1.09+3.21%973259.32%
TSLA241115C001700002024-06-13 3:58PM EDT170.0032.7032.6534.65+2.50+8.28%681,10259.22%
TSLA241115C001750002024-06-13 3:28PM EDT175.0030.3029.8031.90+1.75+6.13%382,61858.35%
TSLA241115C001800002024-06-13 3:50PM EDT180.0027.8527.5029.15+3.10+12.53%873,75757.79%
TSLA241115C001850002024-06-13 3:54PM EDT185.0024.9525.2027.20+2.10+9.19%10895957.79%
TSLA241115C001900002024-06-13 3:14PM EDT190.0023.8222.7524.70+2.40+11.20%962,53856.76%
TSLA241115C001950002024-06-13 3:27PM EDT195.0021.3020.7022.85+1.78+9.12%222,82756.56%
TSLA241115C002000002024-06-13 3:47PM EDT200.0019.6018.2520.85+1.85+10.42%3766,09455.50%
TSLA241115C002050002024-06-13 3:54PM EDT205.0017.4917.2519.20+1.34+8.30%1121,54356.09%
TSLA241115C002100002024-06-13 3:55PM EDT210.0016.0516.0516.75+1.05+7.00%313,50655.35%
TSLA241115C002150002024-06-13 3:37PM EDT215.0014.8514.7015.30+1.35+10.00%1983055.28%
TSLA241115C002200002024-06-13 3:59PM EDT220.0013.6513.3513.95+2.00+17.17%4243,33555.08%
TSLA241115C002250002024-06-13 11:58AM EDT225.0012.9512.2012.85+1.85+16.67%691,16955.16%
TSLA241115C002300002024-06-13 3:54PM EDT230.0011.0511.1511.75+0.57+5.44%1581,75355.15%
TSLA241115C002350002024-06-13 3:41PM EDT235.0010.5010.2010.80+1.10+11.70%421,24755.23%
TSLA241115C002400002024-06-13 1:32PM EDT240.009.809.309.85+1.05+12.00%131,40355.18%
TSLA241115C002450002024-06-13 3:20PM EDT245.008.758.459.05+1.40+19.05%2094555.19%
TSLA241115C002500002024-06-13 3:54PM EDT250.007.807.808.35+1.05+15.56%1473,17155.42%
TSLA241115C002550002024-06-13 3:52PM EDT255.007.207.107.65+0.45+6.67%2149255.42%
TSLA241115C002600002024-06-13 3:48PM EDT260.006.806.507.05+0.70+11.48%571655.54%
TSLA241115C002650002024-06-13 1:34PM EDT265.006.405.956.45+0.88+15.94%1750155.59%
TSLA241115C002700002024-06-13 3:58PM EDT270.005.705.456.05+0.45+8.57%81,56455.87%
TSLA241115C002750002024-06-13 3:16PM EDT275.005.235.005.50+0.73+16.22%1354155.87%
TSLA241115C002800002024-06-13 1:13PM EDT280.004.974.605.20+0.75+17.77%3841056.23%
TSLA241115C002850002024-06-13 3:46PM EDT285.004.524.254.80+0.47+11.60%223056.40%
TSLA241115C002900002024-06-13 3:46PM EDT290.004.203.904.50+1.52+56.72%736056.64%
TSLA241115C002950002024-06-13 10:50AM EDT295.003.903.654.20+1.30+50.00%533756.96%
TSLA241115C003000002024-06-13 3:56PM EDT300.003.703.403.85+0.70+23.33%1812,75557.10%
TSLA241115C003050002024-06-13 12:09PM EDT305.003.503.153.65+0.66+23.24%823057.45%
TSLA241115C003100002024-06-13 11:08AM EDT310.003.252.933.40+1.19+57.77%242757.67%
TSLA241115C003150002024-06-13 12:51PM EDT315.002.992.733.20+0.44+17.25%78057.97%
TSLA241115C003200002024-06-13 1:24PM EDT320.002.832.552.99+0.91+47.40%1526858.21%
TSLA241115C003250002024-06-13 3:59PM EDT325.002.702.382.81+1.02+60.71%1,12219558.47%
TSLA241115C003300002024-06-13 3:24PM EDT330.002.362.232.65+0.15+6.79%141,09758.78%
TSLA241115C003350002024-06-13 3:34PM EDT335.002.262.092.50+0.27+13.57%99159.06%
TSLA241115C003400002024-06-13 9:55AM EDT340.002.521.972.36+0.64+34.04%17159.38%
TSLA241115C003450002024-06-04 12:02PM EDT345.001.631.852.240.00-105959.68%
TSLA241115C003500002024-06-13 1:16PM EDT350.001.941.742.12+0.19+10.86%1541459.96%
TSLA241115C003550002024-06-12 3:42PM EDT355.001.541.721.980.00-19360.43%
TSLA241115C003600002024-06-13 3:13PM EDT360.001.731.551.91+0.27+18.49%21,19860.57%
TSLA241115C003650002024-06-13 2:54PM EDT365.001.651.541.76+0.23+16.20%36960.94%
TSLA241115C003700002024-06-13 9:40AM EDT370.001.791.461.68+0.47+35.61%116161.27%
TSLA241115C003750002024-06-06 10:25AM EDT375.001.121.391.650.00-2318161.77%
TSLA241115C003800002024-06-13 12:44PM EDT380.001.401.321.57+0.20+16.67%114362.06%
TSLA241115C003850002024-05-20 11:40AM EDT385.001.141.171.500.00-55662.01%
TSLA241115C003900002024-06-13 12:13PM EDT390.001.331.161.39+0.35+35.71%47462.33%
TSLA241115C003950002024-06-06 9:31AM EDT395.001.001.131.320.00-36162.71%
TSLA241115C004000002024-06-13 10:16AM EDT400.001.291.101.31+0.27+26.47%171,37363.31%
TSLA241115C004050002024-06-12 10:43AM EDT405.000.931.021.210.00-54563.26%
TSLA241115C004100002024-06-12 11:31AM EDT410.000.920.981.160.00-210663.57%
TSLA241115C004150002024-06-10 10:39AM EDT415.000.820.901.110.00-110063.67%
TSLA241115C004200002024-06-13 9:46AM EDT420.001.130.911.11+0.24+26.97%1093064.45%
TSLA241115C004250002024-06-13 12:36PM EDT425.000.940.821.02+0.14+17.50%19764.21%
TSLA241115C004300002024-06-13 3:25PM EDT430.000.860.831.02+0.06+7.50%1151264.97%
Opzioni di venditaper15 novembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA241115P000500002024-06-13 3:58PM EDT50.000.150.100.21-0.03-16.67%671,51784.18%
TSLA241115P000550002024-05-29 12:19PM EDT55.000.230.130.220.00-1041079.39%
TSLA241115P000600002024-06-12 2:58PM EDT60.000.310.190.330.00-810477.93%
TSLA241115P000650002024-06-12 11:05AM EDT65.000.390.190.400.00-130373.93%
TSLA241115P000700002024-06-13 11:35AM EDT70.000.380.270.43-0.10-20.83%1169470.75%
TSLA241115P000750002024-06-13 9:39AM EDT75.000.500.370.53-0.13-20.63%1664668.65%
TSLA241115P000800002024-06-13 10:06AM EDT80.000.530.560.65-0.19-26.39%101,02867.29%
TSLA241115P000850002024-06-13 9:53AM EDT85.000.700.710.87-0.23-24.73%292265.89%
TSLA241115P000900002024-06-13 10:27AM EDT90.000.930.811.06-0.19-16.96%52,25363.50%
TSLA241115P000950002024-06-13 3:36PM EDT95.001.121.011.29-0.23-17.04%92,29061.74%
TSLA241115P001000002024-06-13 3:55PM EDT100.001.461.271.50-0.15-9.32%53816,65159.88%
TSLA241115P001050002024-06-13 2:54PM EDT105.001.631.641.90-0.78-32.37%41,67158.98%
TSLA241115P001100002024-06-13 2:45PM EDT110.002.011.952.30-0.37-15.55%145,59557.39%
TSLA241115P001150002024-06-13 12:52PM EDT115.002.532.412.70-0.36-12.46%162,65255.96%
TSLA241115P001200002024-06-13 3:52PM EDT120.003.253.003.35-0.38-10.47%5983,51655.22%
TSLA241115P001250002024-06-13 1:26PM EDT125.003.653.604.10-0.64-14.92%443,47554.27%
TSLA241115P001300002024-06-13 3:14PM EDT130.004.404.354.90-0.58-11.65%848,73153.33%
TSLA241115P001350002024-06-13 12:50PM EDT135.005.355.405.70-0.55-9.32%253,89452.55%
TSLA241115P001400002024-06-13 3:16PM EDT140.006.356.456.85-0.86-11.93%7127,41751.95%
TSLA241115P001450002024-06-13 3:49PM EDT145.007.807.558.10-0.64-7.58%364,85151.16%
TSLA241115P001500002024-06-13 3:23PM EDT150.008.908.959.50-1.30-12.75%2824,48350.62%
TSLA241115P001550002024-06-13 3:59PM EDT155.0010.7010.4511.05-1.17-9.86%252,76350.00%
TSLA241115P001600002024-06-13 3:55PM EDT160.0012.6712.1512.75-1.16-8.39%1434,50450.17%
TSLA241115P001650002024-06-13 2:47PM EDT165.0013.7014.0514.65-1.61-10.52%1,2907,04249.65%
TSLA241115P001700002024-06-13 3:50PM EDT170.0016.5016.1016.75-0.96-5.50%3576,20749.21%
TSLA241115P001750002024-06-13 3:59PM EDT175.0018.8018.4019.05-1.40-6.93%953,01448.83%
TSLA241115P001800002024-06-13 3:51PM EDT180.0021.3320.8021.50-1.47-6.45%833,63648.42%
TSLA241115P001850002024-06-13 3:50PM EDT185.0023.8023.4524.10-1.45-5.74%661,04547.96%
TSLA241115P001900002024-06-13 3:47PM EDT190.0026.3525.3028.05-1.66-5.93%673,01050.01%
TSLA241115P001950002024-06-13 12:39PM EDT195.0028.6528.2031.05-2.40-7.73%6179749.71%
TSLA241115P002000002024-06-13 10:42AM EDT200.0032.3531.4034.20-1.75-5.13%151,91349.42%
TSLA241115P002050002024-06-13 1:30PM EDT205.0035.0534.5537.65-9.11-20.63%1632549.47%
TSLA241115P002100002024-06-13 10:46AM EDT210.0039.2538.0041.10-1.96-4.76%173549.23%
TSLA241115P002150002024-05-24 3:58PM EDT215.0045.3641.1045.100.00-214349.93%
TSLA241115P002200002024-06-13 11:55AM EDT220.0045.1545.3048.45-10.75-19.23%2113648.90%
TSLA241115P002250002024-06-11 12:28PM EDT225.0061.3048.7052.700.00-111949.71%
TSLA241115P002300002024-06-13 10:01AM EDT230.0050.0052.6056.65-6.33-11.24%324349.58%
TSLA241115P002350002024-05-31 1:15PM EDT235.0064.1856.6560.700.00-111349.47%
TSLA241115P002400002024-06-13 9:30AM EDT240.0057.9560.8065.05-7.18-11.02%619949.92%
TSLA241115P002450002024-06-05 2:42PM EDT245.0072.8565.1569.350.00-36650.06%
TSLA241115P002500002024-06-13 10:00AM EDT250.0066.0069.8073.70-11.53-14.87%114750.15%
TSLA241115P002550002024-05-22 12:36PM EDT255.0077.1773.7078.050.00-16050.06%
TSLA241115P002600002024-05-30 2:16PM EDT260.0082.8278.5582.450.00-14349.92%
TSLA241115P002650002024-05-06 12:23PM EDT265.0085.2690.7091.650.00-57762.59%
TSLA241115P002700002024-06-13 9:56AM EDT270.0083.7587.5091.60-14.39-14.66%110050.29%
TSLA241115P002750002024-06-06 3:20PM EDT275.0097.4592.2096.200.00-176250.34%
TSLA241115P002800002024-05-17 9:35AM EDT280.00106.7596.8599.400.00-1643.82%
TSLA241115P002850002024-06-06 12:40PM EDT285.00108.82101.55104.150.00-1543.75%
TSLA241115P002900002024-06-06 12:40PM EDT290.00113.82106.40108.950.00-11143.79%
TSLA241115P002950002024-05-21 11:58AM EDT295.00115.55111.00113.800.00-1144.01%
TSLA241115P003000002024-06-12 11:45AM EDT300.00121.28116.05118.650.00-14644.09%
TSLA241115P003050002024-06-07 9:31AM EDT305.00127.94121.00123.500.00-1744.03%
TSLA241115P003100002024-06-12 11:58AM EDT310.00130.55125.60130.150.00-4355.20%
TSLA241115P003150002024-06-12 12:09PM EDT315.00134.89130.80135.300.00-2257.11%
TSLA241115P003200002024-05-21 2:48PM EDT320.00133.65136.80140.100.00-1057.29%
TSLA241115P003250002024-05-01 3:15PM EDT325.00139.65145.15148.950.00-25066.97%
TSLA241115P003300002024-06-13 9:39AM EDT330.00140.53145.85150.00-16.47-10.49%1059.01%
TSLA241115P003350002024-06-13 9:48AM EDT335.00145.77150.65154.95+3.12+2.19%1059.81%
TSLA241115P003400002024-06-13 9:35AM EDT340.00152.60155.85160.55-15.16-9.04%5063.92%
TSLA241115P003450002024-04-29 1:50PM EDT345.00151.05167.65169.450.00-89077.17%
TSLA241115P003500002024-04-03 3:15PM EDT350.00182.35167.05170.550.00-2055.49%
TSLA241115P003700002024-02-27 1:49PM EDT370.00170.45191.85195.050.00--082.23%
TSLA241115P004000002024-05-02 3:41PM EDT400.00219.55220.55223.300.00--081.93%