Italia Markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
178,01-4,46 (-2,44%)
Alla chiusura: 04:00PM EDT
177,62 -0,39 (-0,22%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 marzo 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA250321C000500002024-06-13 3:40PM EDT50.00135.65128.40133.250.00-151102.78%
TSLA250321C000550002024-05-01 2:41PM EDT55.00133.40121.70131.000.00-2699.83%
TSLA250321C000600002024-04-29 10:52AM EDT60.00133.90118.00120.900.00-22276.34%
TSLA250321C000650002024-04-23 3:58PM EDT65.0085.850.000.000.00-230.00%
TSLA250321C000700002024-05-24 9:30AM EDT70.00108.24110.50114.800.00-110389.00%
TSLA250321C000750002024-04-26 3:55PM EDT75.00100.00107.70111.000.00-110491.87%
TSLA250321C000800002024-06-12 10:07AM EDT80.0099.25102.25104.500.00-115281.54%
TSLA250321C000850002024-06-10 10:15AM EDT85.0097.0096.35101.050.00-15277.84%
TSLA250321C000900002024-06-10 11:48AM EDT90.0092.6091.9596.650.00-19275.40%
TSLA250321C000950002024-06-11 11:06AM EDT95.0081.8188.0092.250.00-111773.77%
TSLA250321C001000002024-06-14 12:45PM EDT100.0087.0084.8586.30-9.00-9.38%2027270.67%
TSLA250321C001050002024-06-04 12:43PM EDT105.0079.6979.5083.650.00-611269.40%
TSLA250321C001100002024-06-05 1:02PM EDT110.0075.6576.6577.900.00-132467.05%
TSLA250321C001150002024-06-13 11:31AM EDT115.0079.2972.4074.450.00-2921065.91%
TSLA250321C001200002024-06-13 11:29AM EDT120.0075.4669.0569.95+0.38+0.51%325864.38%
TSLA250321C001250002024-06-13 10:01AM EDT125.0075.2564.2566.650.00-340162.41%
TSLA250321C001300002024-06-14 1:11PM EDT130.0063.0161.5562.30-4.65-6.87%148761.57%
TSLA250321C001350002024-06-14 11:25AM EDT135.0059.3057.9559.40-5.19-8.05%45,66361.14%
TSLA250321C001400002024-06-14 1:00PM EDT140.0055.1054.5554.95-4.90-8.17%274459.05%
TSLA250321C001450002024-06-14 3:46PM EDT145.0051.6051.2552.75-5.90-10.26%367159.24%
TSLA250321C001500002024-06-14 3:55PM EDT150.0048.8048.1049.60-4.20-7.92%61,72058.39%
TSLA250321C001550002024-06-14 3:23PM EDT155.0045.6045.2046.65-4.10-8.25%31,12657.78%
TSLA250321C001600002024-06-14 9:35AM EDT160.0047.5041.4043.80-0.65-1.35%51,28256.27%
TSLA250321C001650002024-06-14 2:16PM EDT165.0039.9039.6541.05-5.15-11.43%415,50656.49%
TSLA250321C001700002024-06-14 3:53PM EDT170.0037.5036.1538.50-4.66-11.05%101,72355.18%
TSLA250321C001750002024-06-14 3:45PM EDT175.0035.0034.2536.00-3.57-9.26%261,40355.10%
TSLA250321C001800002024-06-14 3:56PM EDT180.0032.8832.5033.85-3.05-8.49%1132,68655.24%
TSLA250321C001850002024-06-14 3:25PM EDT185.0030.7429.3031.70-3.36-9.85%288,27354.01%
TSLA250321C001900002024-06-14 3:28PM EDT190.0029.0027.3529.70-3.00-9.38%1213,93053.77%
TSLA250321C001950002024-06-14 3:15PM EDT195.0026.9025.4027.85-4.10-13.23%3590753.48%
TSLA250321C002000002024-06-14 3:53PM EDT200.0024.9524.5026.05-3.35-11.84%2227,83053.92%
TSLA250321C002050002024-06-14 12:41PM EDT205.0024.0223.0024.45-3.53-12.81%373,02453.88%
TSLA250321C002100002024-06-14 3:42PM EDT210.0021.7121.5021.90-3.21-12.88%382,46652.92%
TSLA250321C002150002024-06-14 1:56PM EDT215.0020.7019.1021.45-2.41-10.43%367552.80%
TSLA250321C002200002024-06-14 3:27PM EDT220.0019.0717.8019.15-3.43-15.24%171,78751.92%
TSLA250321C002250002024-06-14 2:52PM EDT225.0017.8516.8517.90-2.75-13.35%31,06052.05%
TSLA250321C002300002024-06-14 2:57PM EDT230.0016.5015.6516.70-2.58-13.52%581,23251.90%
TSLA250321C002350002024-06-14 11:50AM EDT235.0015.8014.3515.70-3.00-15.96%351451.70%
TSLA250321C002400002024-06-14 1:56PM EDT240.0014.9014.3514.70-2.80-15.82%491152.53%
TSLA250321C002450002024-06-14 3:34PM EDT245.0013.6512.4513.75-3.00-18.02%144751.61%
TSLA250321C002500002024-06-14 3:29PM EDT250.0012.9012.5512.90-2.20-14.57%1483,54252.48%
TSLA250321C002550002024-06-14 10:32AM EDT255.0012.9911.7512.10-1.52-10.48%152252.49%
TSLA250321C002600002024-06-13 3:58PM EDT260.0013.2211.0511.350.00-371,24352.55%
TSLA250321C002650002024-06-13 12:16PM EDT265.0013.2710.3510.650.00-353452.56%
TSLA250321C002700002024-06-14 10:32AM EDT270.0010.909.8010.00-1.25-10.29%374552.68%
TSLA250321C002750002024-06-13 12:00PM EDT275.0011.659.159.400.00-181,20052.67%
TSLA250321C002800002024-06-14 3:53PM EDT280.008.858.608.85-1.75-16.51%81,26952.74%
TSLA250321C002850002024-06-14 11:47AM EDT285.008.558.108.30+0.65+8.23%130352.78%
TSLA250321C002900002024-06-14 1:54PM EDT290.008.057.657.85-1.70-17.44%697352.92%
TSLA250321C002950002024-06-14 2:30PM EDT295.007.357.207.40-1.75-19.23%222,52352.99%
TSLA250321C003000002024-06-14 3:53PM EDT300.006.855.757.00-1.49-17.87%17410,34451.84%
TSLA250321C003050002024-06-14 1:01PM EDT305.006.975.356.60-1.13-13.95%151051.86%
TSLA250321C003100002024-06-13 1:59PM EDT310.007.725.006.250.00-567151.94%
TSLA250321C003150002024-06-14 2:09PM EDT315.005.884.705.90-1.72-22.63%325452.02%
TSLA250321C003200002024-06-13 12:51PM EDT320.006.954.406.600.00-147153.50%
TSLA250321C003250002024-06-14 9:41AM EDT325.006.354.105.30-0.25-3.79%137052.16%
TSLA250321C003300002024-06-14 3:59PM EDT330.004.953.855.00-1.00-16.81%41,17652.22%
TSLA250321C003350002024-06-11 2:32PM EDT335.004.223.604.800.00-524452.37%
TSLA250321C003400002024-06-12 11:58AM EDT340.005.653.354.55+0.60+11.88%117452.41%
TSLA250321C003450002024-06-13 9:39AM EDT345.006.002.764.350.00-310551.89%
TSLA250321C003500002024-06-14 3:27PM EDT350.004.073.505.10-0.88-17.78%7370755.14%
TSLA250321C003550002024-06-14 1:53PM EDT355.004.042.853.95+0.24+6.32%118852.89%
TSLA250321C003600002024-06-13 2:32PM EDT360.004.602.574.75-0.12-2.54%12,07054.56%
TSLA250321C003650002024-06-14 11:43AM EDT365.003.832.784.75-0.57-12.95%15755.66%
TSLA250321C003700002024-06-14 10:49AM EDT370.003.802.154.60-0.40-9.52%113455.01%
TSLA250321C003750002024-06-14 1:36PM EDT375.003.402.724.30+0.20+6.25%7566356.21%
TSLA250321C003800002024-06-14 1:05PM EDT380.003.302.694.15-0.55-14.29%501,13856.58%
TSLA250321C003850002024-06-14 1:13PM EDT385.003.122.564.00+0.02+0.65%115356.74%
TSLA250321C003900002024-06-11 3:31PM EDT390.002.552.453.900.00-316757.01%
TSLA250321C003950002024-06-10 2:05PM EDT395.002.762.343.350.00-131256.34%
TSLA250321C004000002024-06-14 3:46PM EDT400.002.582.402.96-0.62-19.38%57312,56456.28%
TSLA250321C004050002024-06-14 9:48AM EDT405.003.102.133.750.00-111158.00%
TSLA250321C004100002024-06-12 1:22PM EDT410.002.712.353.000.00-120257.50%
TSLA250321C004150002024-06-14 11:09AM EDT415.002.631.953.40-0.42-13.77%216358.10%
TSLA250321C004200002024-06-14 2:55PM EDT420.002.261.873.30-0.49-17.82%11,41858.30%
TSLA250321C004250002024-06-14 1:39PM EDT425.002.351.793.25-0.45-16.07%224358.58%
TSLA250321C004300002024-06-14 10:00AM EDT430.002.501.723.15-0.17-6.37%834258.77%
TSLA250321C004350002024-06-14 2:30PM EDT435.002.051.652.68-0.41-16.67%471,61758.01%
Opzioni di venditaper21 marzo 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA250321P000500002024-06-14 2:57PM EDT50.000.380.360.60-0.03-7.32%32,32072.41%
TSLA250321P000550002024-05-24 12:42PM EDT55.000.650.150.820.00-1033667.33%
TSLA250321P000600002024-06-13 10:49AM EDT60.000.650.561.68-0.02-2.99%586072.63%
TSLA250321P000650002024-06-13 3:05PM EDT65.000.820.501.130.00-181963.75%
TSLA250321P000700002024-06-13 9:54AM EDT70.001.060.351.33+0.08+8.16%12,62059.77%
TSLA250321P000750002024-06-14 2:53PM EDT75.001.240.871.56+0.03+2.48%8139359.89%
TSLA250321P000800002024-06-14 3:25PM EDT80.001.481.202.14+0.03+2.07%2797359.84%
TSLA250321P000850002024-06-14 3:22PM EDT85.001.781.452.16-0.06-3.26%91,57056.86%
TSLA250321P000900002024-06-14 11:43AM EDT90.002.301.822.24+0.18+8.49%863854.55%
TSLA250321P000950002024-06-14 3:38PM EDT95.002.602.252.970.00-161,66354.22%
TSLA250321P001000002024-06-14 3:56PM EDT100.003.102.413.20+0.03+0.98%214,82151.53%
TSLA250321P001050002024-06-14 2:59PM EDT105.003.702.824.80+0.10+2.78%191,18152.43%
TSLA250321P001100002024-06-14 3:02PM EDT110.004.353.304.500.00-11311,88051.43%
TSLA250321P001150002024-06-14 11:40AM EDT115.005.354.055.45+0.20+3.88%258,45451.05%
TSLA250321P001200002024-06-14 1:26PM EDT120.006.105.106.10+0.20+3.39%1333,20749.40%
TSLA250321P001250002024-06-14 10:21AM EDT125.007.336.007.15+0.68+10.23%12,41948.74%
TSLA250321P001300002024-06-14 1:27PM EDT130.008.157.958.30+0.25+3.16%344,50048.05%
TSLA250321P001350002024-06-14 11:40AM EDT135.009.759.309.60+0.53+5.75%2810,90447.45%
TSLA250321P001400002024-06-14 1:28PM EDT140.0010.799.7511.00+0.26+2.47%1156,11846.80%
TSLA250321P001450002024-06-14 12:37PM EDT145.0012.5211.3013.55+0.72+6.10%63,05248.27%
TSLA250321P001500002024-06-14 2:59PM EDT150.0014.1413.8514.30+0.84+6.32%15,58045.76%
TSLA250321P001550002024-06-14 3:56PM EDT155.0015.8715.7017.15+0.47+3.05%106,10247.11%
TSLA250321P001600002024-06-14 10:06AM EDT160.0018.0016.9019.20+0.50+2.86%217,96846.63%
TSLA250321P001650002024-06-14 3:25PM EDT165.0019.9919.0521.35+0.35+1.78%28,31746.09%
TSLA250321P001700002024-06-14 3:25PM EDT170.0022.2722.2523.70+0.27+1.23%347,95945.66%
TSLA250321P001750002024-06-14 12:45PM EDT175.0024.9024.7026.15+0.30+1.22%62,45045.18%
TSLA250321P001800002024-06-14 10:11AM EDT180.0028.2226.5028.80+1.77+6.69%14,35644.82%
TSLA250321P001850002024-06-13 3:18PM EDT185.0029.1529.2531.550.00-141,47344.39%
TSLA250321P001900002024-06-14 3:56PM EDT190.0032.9532.1034.50+1.05+3.29%51,91244.08%
TSLA250321P001950002024-06-14 12:58PM EDT195.0035.9735.6537.55+1.86+5.45%136343.73%
TSLA250321P002000002024-06-14 11:32AM EDT200.0039.6738.3040.75+2.17+5.79%11,14943.42%
TSLA250321P002050002024-06-13 10:14AM EDT205.0039.0041.6044.050.00-1433643.08%
TSLA250321P002100002024-06-14 12:05PM EDT210.0046.8045.0547.50+2.90+6.61%177942.80%
TSLA250321P002150002024-06-12 3:28PM EDT215.0050.3048.5551.050.00-128742.50%
TSLA250321P002200002024-06-14 3:14PM EDT220.0052.8053.1554.35+3.93+8.04%421041.58%
TSLA250321P002250002024-06-12 11:56AM EDT225.0057.1256.0058.450.00-2590841.88%
TSLA250321P002300002024-06-06 1:03PM EDT230.0062.0059.8562.300.00-10038841.57%
TSLA250321P002350002024-06-13 9:54AM EDT235.0059.0263.9565.650.00-112340.13%
TSLA250321P002400002024-06-14 12:47PM EDT240.0068.4067.7069.85-4.70-6.43%24740.13%
TSLA250321P002450002024-06-06 9:51AM EDT245.0077.4570.9075.650.00-65343.26%
TSLA250321P002500002024-06-13 12:31PM EDT250.0073.1276.1078.150.00-222639.44%
TSLA250321P002550002024-06-03 11:43AM EDT255.0081.1180.7582.500.00-20031839.30%
TSLA250321P002600002024-06-13 3:40PM EDT260.0083.1783.3588.000.00-17641.77%
TSLA250321P002650002024-05-21 3:29PM EDT265.0086.2288.2092.300.00-24441.36%
TSLA250321P002700002024-06-04 3:53PM EDT270.0097.5394.1095.550.00-126637.88%
TSLA250321P002750002024-06-04 10:29AM EDT275.00102.5297.20101.700.00-101342.20%
TSLA250321P002800002024-06-13 10:16AM EDT280.0096.97101.45106.100.00-12141.68%
TSLA250321P002850002024-06-14 3:33PM EDT285.00108.07107.35109.40-0.60-0.55%2937.32%
TSLA250321P002900002024-06-03 12:41PM EDT290.00115.41110.50115.350.00-31941.54%
TSLA250321P002950002024-05-31 2:33PM EDT295.00119.86115.10119.850.00-1440.87%
TSLA250321P003000002024-06-14 3:33PM EDT300.00122.32119.95124.55+7.32+6.37%26840.75%
TSLA250321P003050002024-05-16 3:13PM EDT305.00130.57125.15129.350.00-1140.90%
TSLA250321P003100002024-04-17 9:37AM EDT310.00153.66132.20134.850.00-1043.66%
TSLA250321P003150002024-03-18 9:30AM EDT315.00145.930.000.000.00-200.00%
TSLA250321P003200002024-05-13 12:47PM EDT320.00148.10141.20144.650.00-2244.67%
TSLA250321P003250002024-06-07 9:35AM EDT325.00146.67144.35149.100.00-1343.29%
TSLA250321P003300002024-06-07 9:35AM EDT330.00151.39149.20154.100.00-1244.09%
TSLA250321P003350002024-06-07 9:35AM EDT335.00156.61154.70158.900.00-1143.97%
TSLA250321P003400002024-06-12 12:09PM EDT340.00159.94159.05163.800.00-1144.25%
TSLA250321P003450002024-06-13 9:30AM EDT345.00157.52164.60168.900.00-2245.47%
TSLA250321P003500002024-06-13 9:30AM EDT350.00162.07169.65173.900.00-1146.20%
TSLA250321P003550002024-06-13 9:38AM EDT355.00166.40174.60178.900.00-1146.92%
TSLA250321P003600002024-06-13 9:41AM EDT360.00170.58179.65183.900.00-1147.62%
TSLA250321P003650002024-06-13 10:04AM EDT365.00174.53184.65188.900.00-1048.32%
TSLA250321P003700002024-02-29 11:07AM EDT370.00168.00191.70196.050.00-1057.50%
TSLA250321P003750002024-02-09 1:09PM EDT375.00183.30198.10201.100.00-1052.83%
TSLA250321P003800002024-04-29 12:05PM EDT380.00185.30202.00205.550.00-334057.20%
TSLA250321P003850002024-02-02 11:17AM EDT385.00201.61181.50183.200.00-200.00%
TSLA250321P004000002024-01-31 1:38PM EDT400.00209.48196.60198.200.00--00.00%
TSLA250321P004200002024-02-07 10:38AM EDT420.00232.16233.00243.000.00--049.59%
TSLA250321P004250002024-02-07 10:38AM EDT425.00237.16241.30244.150.00--00.00%
TSLA250321P004300002024-03-22 1:23PM EDT430.00259.65281.55284.350.00-100121.83%
TSLA250321P004350002024-02-22 4:41PM EDT435.00236.64263.10265.150.00-2075.48%