Italia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
247,37-4,14 (-1,65%)
In data: 02:31PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 settembre 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA250919C000050002024-07-03 12:16PM EDT5.00241.05242.85245.600.00-21,920263.38%
TSLA250919C000100002023-09-07 9:37AM EDT10.00238.45248.00257.000.00--10.00%
TSLA250919C000150002024-06-21 11:25AM EDT15.00169.30221.00231.000.00-560.00%
TSLA250919C000200002024-07-08 3:16PM EDT20.00234.25226.15233.850.00-210156.01%
TSLA250919C000250002024-07-01 3:03PM EDT25.00188.42221.60228.450.00-59140.36%
TSLA250919C000300002024-07-02 12:06PM EDT30.00200.61216.95224.450.00-430135.08%
TSLA250919C000350002024-05-28 9:39AM EDT35.00142.22160.05167.800.00-120.00%
TSLA250919C000400002024-07-03 11:11AM EDT40.00207.52207.70214.450.00-12118.41%
TSLA250919C000450002023-09-20 1:23PM EDT45.00233.75170.55176.300.00--10.00%
TSLA250919C000500002024-07-11 3:03PM EDT50.00198.00198.45205.200.00-14108.45%
TSLA250919C000550002024-04-04 9:47AM EDT55.00119.82130.25134.550.00-210.00%
TSLA250919C000600002024-04-05 2:51PM EDT60.00112.02125.95130.250.00-3240.00%
TSLA250919C000650002024-04-22 12:44PM EDT65.0086.70118.20126.100.00-160.00%
TSLA250919C000700002024-07-22 9:51AM EDT70.00184.95180.25187.350.00-12695.20%
TSLA250919C000750002024-05-31 12:49PM EDT75.00108.92126.00135.450.00-190.00%
TSLA250919C000800002024-07-22 2:08PM EDT80.00178.12171.20178.300.00-54089.40%
TSLA250919C000850002024-07-11 11:48AM EDT85.00175.50166.60172.700.00-11284.68%
TSLA250919C000900002024-07-03 11:50AM EDT90.00162.00162.25168.300.00-33082.70%
TSLA250919C000950002024-07-08 12:11PM EDT95.00171.85157.80164.050.00-1980.80%
TSLA250919C001000002024-07-22 2:08PM EDT100.00160.47153.60159.350.00-811778.64%
TSLA250919C001050002024-07-10 1:26PM EDT105.00171.25149.65155.450.00-13177.92%
TSLA250919C001100002024-07-15 9:35AM EDT110.00158.60145.00151.150.00-11675.71%
TSLA250919C001150002024-07-12 9:32AM EDT115.00131.31140.80146.850.00-4618074.08%
TSLA250919C001200002024-07-19 9:44AM EDT120.00139.00138.60142.650.00-13374.77%
TSLA250919C001250002024-07-09 2:32PM EDT125.00150.84133.00137.300.00-24770.44%
TSLA250919C001300002024-07-16 3:00PM EDT130.00141.10129.15133.500.00-17069.67%
TSLA250919C001350002024-07-11 11:53AM EDT135.00130.00125.15129.800.00-41168.78%
TSLA250919C001400002024-07-19 1:04PM EDT140.00114.95122.65125.700.00-132468.81%
TSLA250919C001450002024-07-19 1:36PM EDT145.00113.39118.95121.750.00-19367.79%
TSLA250919C001500002024-07-23 9:56AM EDT150.00116.15116.30118.00-3.35-2.80%239667.73%
TSLA250919C001550002024-07-22 11:15AM EDT155.00114.25112.45114.750.00-118967.01%
TSLA250919C001600002024-07-19 1:06PM EDT160.00101.67109.00111.200.00-123066.29%
TSLA250919C001650002024-07-18 9:42AM EDT165.00109.15105.55107.850.00-111365.65%
TSLA250919C001700002024-07-19 3:20PM EDT170.0097.70102.25104.550.00-225065.08%
TSLA250919C001750002024-07-19 2:40PM EDT175.0092.8599.75100.400.00-149964.40%
TSLA250919C001800002024-07-23 12:57PM EDT180.0095.2596.7097.40-5.55-5.51%128064.06%
TSLA250919C001850002024-07-17 3:20PM EDT185.0094.5592.7595.350.00-320063.66%
TSLA250919C001900002024-07-23 12:13PM EDT190.0091.0590.8091.55+1.05+1.17%1146963.35%
TSLA250919C001950002024-07-17 10:18AM EDT195.0093.6586.9088.900.00-125062.49%
TSLA250919C002000002024-07-23 12:22PM EDT200.0084.8585.2085.90-4.67-5.22%11,63862.66%
TSLA250919C002050002024-07-22 3:00PM EDT205.0085.7081.4584.200.00-123962.31%
TSLA250919C002100002024-07-22 12:48PM EDT210.0081.9079.9080.650.00-447562.09%
TSLA250919C002150002024-07-22 3:41PM EDT215.0080.7977.4078.150.00-159961.85%
TSLA250919C002200002024-07-22 2:38PM EDT220.0078.1075.0075.750.00-10584261.66%
TSLA250919C002250002024-07-23 12:26PM EDT225.0071.8072.6073.40+4.46+6.62%340961.43%
TSLA250919C002300002024-07-23 10:54AM EDT230.0069.5070.2570.85-2.75-3.81%5070561.06%
TSLA250919C002350002024-07-22 9:31AM EDT235.0067.0067.3569.350.00-132360.89%
TSLA250919C002400002024-07-23 1:32PM EDT240.0065.8065.9066.55-2.85-4.15%143360.74%
TSLA250919C002450002024-07-23 11:31AM EDT245.0065.1063.7564.55-0.90-1.36%855660.58%
TSLA250919C002500002024-07-23 1:34PM EDT250.0061.7562.0562.65-3.25-5.00%1081,27060.64%
TSLA250919C002550002024-07-22 3:49PM EDT255.0062.9060.1560.800.00-2586860.56%
TSLA250919C002600002024-07-23 10:40AM EDT260.0058.9758.2558.90-1.83-3.01%101,13760.41%
TSLA250919C002650002024-07-23 11:12AM EDT265.0057.1756.5557.10+0.17+0.30%277260.36%
TSLA250919C002700002024-07-23 11:46AM EDT270.0055.6554.7555.15-0.25-0.45%61,46360.13%
TSLA250919C002750002024-07-23 9:59AM EDT275.0054.3553.1053.70-1.25-2.25%251560.17%
TSLA250919C002800002024-07-23 12:30PM EDT280.0051.0051.5051.90-2.69-5.01%4293860.01%
TSLA250919C002850002024-07-23 9:58AM EDT285.0050.4349.9550.55+0.94+1.90%239160.05%
TSLA250919C002900002024-07-23 11:57AM EDT290.0048.4348.4548.85+0.08+0.17%1431659.91%
TSLA250919C002950002024-07-23 11:51AM EDT295.0048.0046.1048.40+1.00+2.13%129259.91%
TSLA250919C003000002024-07-23 2:12PM EDT300.0046.0545.6046.00-1.84-3.84%2143,60359.82%
TSLA250919C003050002024-07-23 12:22PM EDT305.0043.9544.2044.65+0.22+0.50%138159.76%
TSLA250919C003100002024-07-22 1:14PM EDT310.0043.6042.9043.30-0.85-1.91%165259.71%
TSLA250919C003150002024-07-22 10:42AM EDT315.0041.5240.7542.400.00-111759.44%
TSLA250919C003200002024-07-22 2:44PM EDT320.0042.5040.2540.85-0.50-1.16%162359.60%
TSLA250919C003250002024-07-23 12:22PM EDT325.0039.0038.5540.80+2.65+7.29%113259.86%
TSLA250919C003300002024-07-22 1:40PM EDT330.0038.9037.3539.40-1.30-3.23%124959.69%
TSLA250919C003350002024-07-19 2:10PM EDT335.0033.9536.2538.450.00-815559.75%
TSLA250919C003400002024-07-22 1:57PM EDT340.0035.9335.9536.40-1.82-4.82%1021859.63%
TSLA250919C003450002024-07-19 12:46PM EDT345.0031.0034.8035.200.00-711059.48%
TSLA250919C003500002024-07-22 2:46PM EDT350.0036.0033.8534.350.00-462959.57%
TSLA250919C003550002024-07-22 3:52PM EDT355.0035.1532.9033.300.00-159659.52%
TSLA250919C003600002024-07-23 1:33PM EDT360.0031.9131.9032.35-9.09-22.17%649959.48%
TSLA250919C003650002024-07-23 1:21PM EDT365.0031.0831.1031.50+3.08+11.00%524359.55%
TSLA250919C003700002024-07-22 1:44PM EDT370.0031.8030.2530.600.00-144659.55%
TSLA250919C003750002024-07-23 9:53AM EDT375.0030.4029.4029.85-0.70-2.25%1127359.59%
TSLA250919C003800002024-07-22 3:30PM EDT380.0030.4528.5528.950.00-327959.53%
TSLA250919C003850002024-07-23 12:06PM EDT385.0028.1027.7028.15+1.80+6.84%120859.50%
TSLA250919C003900002024-07-23 1:33PM EDT390.0026.9627.0527.40-1.49-5.24%520359.57%
TSLA250919C003950002024-07-17 10:31AM EDT395.0030.2026.2026.700.00-28359.54%
TSLA250919C004000002024-07-23 10:39AM EDT400.0026.0725.6026.00-1.28-4.68%21,15659.61%
TSLA250919C004050002024-07-19 2:21PM EDT405.0022.6924.8025.300.00-419059.56%
TSLA250919C004100002024-07-22 1:51PM EDT410.0025.9524.1524.650.00-39659.59%
TSLA250919C004150002024-07-22 9:57AM EDT415.0024.5123.6524.100.00-16059.74%
TSLA250919C004200002024-07-22 2:13PM EDT420.0024.4623.0523.500.00-160459.78%
TSLA250919C004250002024-07-23 11:29AM EDT425.0022.9022.3522.80-0.80-3.38%116859.69%
TSLA250919C004300002024-07-18 10:49AM EDT430.0024.3021.7522.350.00-1512359.78%
TSLA250919C004350002024-07-23 10:02AM EDT435.0022.0021.3021.80-2.60-10.57%410759.87%
TSLA250919C004400002024-07-19 10:48AM EDT440.0020.1020.7021.150.00-146259.81%
TSLA250919C004450002024-07-17 10:30AM EDT445.0023.5020.2020.700.00-112859.89%
TSLA250919C004500002024-07-23 10:16AM EDT450.0020.2119.7020.20-0.82-3.90%358359.94%
TSLA250919C004550002024-07-23 10:46AM EDT455.0019.3019.2019.60+1.60+9.04%117059.90%
TSLA250919C004600002024-07-22 1:35PM EDT460.0020.0018.6519.200.00-257959.94%
TSLA250919C004650002024-07-23 10:52AM EDT465.0018.1018.2518.65-3.70-16.97%1615659.96%
TSLA250919C004700002024-07-22 1:33PM EDT470.0019.0517.8518.300.00-118960.07%
TSLA250919C004750002024-07-23 9:54AM EDT475.0018.2517.4017.80+0.15+0.83%556760.06%
TSLA250919C004800002024-07-23 10:04AM EDT480.0017.5016.9017.35+0.25+1.45%22,76160.03%
TSLA250919C004900002024-07-12 9:33AM EDT490.0018.0016.1516.60+2.60+16.88%1660.17%
TSLA250919C005000002024-07-23 9:49AM EDT500.0016.6015.3515.80+1.02+6.55%161960.19%
TSLA250919C005100002024-07-19 2:47PM EDT510.0013.2614.7015.100.00-104160.32%
TSLA250919C005200002024-07-23 11:57AM EDT520.0014.3513.9514.40-0.85-5.59%104060.32%
TSLA250919C005300002024-07-23 12:16PM EDT530.0013.5013.4013.75-0.77-5.40%242960.44%
TSLA250919C005400002024-07-23 11:42AM EDT540.0013.2512.8013.15-0.53-3.85%18760.52%
Opzioni di venditaper19 settembre 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA250919P000050002024-07-12 10:16AM EDT5.000.010.000.020.00-12,173117.19%
TSLA250919P000100002024-07-12 2:57PM EDT10.000.030.020.030.00-39939102.34%
TSLA250919P000150002024-06-27 12:33PM EDT15.000.050.020.130.00-112798.63%
TSLA250919P000200002024-06-24 12:57PM EDT20.000.110.050.100.00-110187.89%
TSLA250919P000250002024-07-23 12:29PM EDT25.000.150.110.20-0.01-6.25%1235086.72%
TSLA250919P000300002024-07-23 12:29PM EDT30.000.210.160.25-0.09-30.00%105282.32%
TSLA250919P000350002024-07-12 2:49PM EDT35.000.290.210.35-0.01-3.33%511979.30%
TSLA250919P000400002024-07-18 2:28PM EDT40.000.370.310.38+0.04+12.12%464175.93%
TSLA250919P000450002024-07-23 12:27PM EDT45.000.460.380.53-0.07-13.21%310873.83%
TSLA250919P000500002024-07-23 12:27PM EDT50.000.560.500.55+0.04+7.69%263070.80%
TSLA250919P000550002024-07-12 11:35AM EDT55.000.680.610.750.00-18169.36%
TSLA250919P000600002024-07-22 1:55PM EDT60.000.850.740.890.00-527467.38%
TSLA250919P000650002024-07-19 2:06PM EDT65.001.090.911.060.00-1857265.78%
TSLA250919P000700002024-07-18 9:45AM EDT70.001.121.091.250.00-11,21564.21%
TSLA250919P000750002024-07-18 3:13PM EDT75.001.421.291.450.00-123962.70%
TSLA250919P000800002024-07-11 9:55AM EDT80.001.591.531.660.00-183261.28%
TSLA250919P000850002024-07-23 10:07AM EDT85.001.871.791.92-0.04-2.09%135960.01%
TSLA250919P000900002024-07-19 3:02PM EDT90.002.392.082.240.00-1051758.90%
TSLA250919P000950002024-07-22 10:48AM EDT95.002.522.412.580.00-648257.84%
TSLA250919P001000002024-07-23 1:49PM EDT100.002.912.782.92+0.04+1.39%3001,57656.75%
TSLA250919P001050002024-07-22 10:00AM EDT105.003.333.203.400.00-278155.97%
TSLA250919P001100002024-07-22 10:00AM EDT110.003.773.703.900.00-141155.23%
TSLA250919P001150002024-07-17 11:05AM EDT115.004.654.154.450.00-9528754.35%
TSLA250919P001200002024-07-19 2:52PM EDT120.005.514.805.000.00-61,88553.68%
TSLA250919P001250002024-07-23 1:42PM EDT125.005.605.455.65+0.10+1.82%22,17553.02%
TSLA250919P001300002024-07-22 10:39AM EDT130.006.406.206.400.00-22,28952.49%
TSLA250919P001350002024-07-22 10:42AM EDT135.007.307.057.250.00-12,53052.06%
TSLA250919P001400002024-07-22 2:23PM EDT140.007.977.958.150.00-31,88251.61%
TSLA250919P001450002024-07-11 1:24PM EDT145.0010.158.809.150.00-542,90551.07%
TSLA250919P001500002024-07-23 10:47AM EDT150.0010.359.9010.25+0.45+4.55%13,55150.75%
TSLA250919P001550002024-07-22 3:17PM EDT155.0011.1011.0511.400.00-11,11550.39%
TSLA250919P001600002024-07-23 11:49AM EDT160.0012.3012.3012.65-0.45-3.53%13,03350.07%
TSLA250919P001650002024-07-22 3:40PM EDT165.0013.5913.6514.000.00-5665850.07%
TSLA250919P001700002024-07-19 2:44PM EDT170.0017.0715.1015.450.00-63,19149.80%
TSLA250919P001750002024-07-18 2:27PM EDT175.0017.0516.6017.00+0.12+0.71%152049.56%
TSLA250919P001800002024-07-23 10:51AM EDT180.0018.9018.3018.65+0.88+4.88%42,58249.34%
TSLA250919P001850002024-07-18 1:06PM EDT185.0019.7020.0020.400.00-21,12349.15%
TSLA250919P001900002024-07-23 2:09PM EDT190.0022.0021.8522.20-0.45-2.00%242,31948.91%
TSLA250919P001950002024-07-22 10:27AM EDT195.0024.4023.7024.150.00-501,87348.75%
TSLA250919P002000002024-07-23 12:34PM EDT200.0026.0825.7026.10+0.58+2.27%504,41548.49%
TSLA250919P002050002024-07-19 3:59PM EDT205.0030.8527.8528.250.00-21,17048.37%
TSLA250919P002100002024-07-23 12:46PM EDT210.0030.5030.0530.45+0.51+1.70%887948.20%
TSLA250919P002150002024-07-23 9:52AM EDT215.0032.6532.2532.70-3.05-8.54%61,48448.00%
TSLA250919P002200002024-07-23 11:10AM EDT220.0035.0534.7035.10+0.75+2.19%21,80447.87%
TSLA250919P002250002024-07-19 2:32PM EDT225.0038.0837.1037.55-2.67-6.55%31,14847.71%
TSLA250919P002300002024-07-22 9:44AM EDT230.0040.6739.6540.10+0.62+1.55%272547.57%
TSLA250919P002350002024-07-23 11:49AM EDT235.0042.0542.3042.70+0.45+1.08%185447.40%
TSLA250919P002400002024-07-23 10:17AM EDT240.0045.3045.0045.50+0.95+2.14%129747.35%
TSLA250919P002450002024-07-23 10:17AM EDT245.0048.1547.8548.25+1.25+2.67%331347.18%
TSLA250919P002500002024-07-23 9:58AM EDT250.0050.8050.6551.10+1.12+2.25%11,03047.03%
TSLA250919P002550002024-07-22 2:11PM EDT255.0053.8553.5554.00+0.85+1.60%18546.86%
TSLA250919P002600002024-07-22 3:58PM EDT260.0055.8056.5057.000.00-1137546.72%
TSLA250919P002650002024-07-22 1:44PM EDT265.0059.0059.6060.050.00-116846.55%
TSLA250919P002700002024-07-23 1:30PM EDT270.0063.5062.7563.10-3.50-5.22%2017946.33%
TSLA250919P002750002024-07-22 3:58PM EDT275.0064.9865.9066.250.00-118646.13%
TSLA250919P002800002024-07-23 2:03PM EDT280.0069.7769.1069.85+1.74+2.56%148146.30%
TSLA250919P002850002024-07-19 10:23AM EDT285.0076.4071.0574.300.00-18447.21%
TSLA250919P002900002024-07-18 10:03AM EDT290.0076.0575.8576.85+0.45+0.60%114846.27%
TSLA250919P002950002024-07-18 10:02AM EDT295.0079.0579.3081.200.00-215446.97%
TSLA250919P003000002024-07-23 11:51AM EDT300.0082.5082.4583.80+0.05+0.06%212545.97%
TSLA250919P003050002024-07-23 11:31AM EDT305.0086.5084.8588.00+0.90+1.05%11846.43%
TSLA250919P003100002024-07-10 10:15AM EDT310.0085.4289.8091.750.00-312246.41%
TSLA250919P003150002024-07-10 9:47AM EDT315.0088.0792.0095.450.00-18622146.30%
TSLA250919P003200002024-07-22 2:38PM EDT320.0095.8395.8099.300.00-112846.29%
TSLA250919P003250002024-07-10 1:08PM EDT325.0094.90100.80103.150.00-111546.22%
TSLA250919P003300002024-07-16 3:35PM EDT330.00102.51104.55106.950.00-3546.07%
TSLA250919P003350002024-07-10 10:59AM EDT335.00103.45108.25111.100.00-19146.21%
TSLA250919P003400002024-07-12 12:17PM EDT340.00114.78112.25114.900.00-2445.97%
TSLA250919P003450002024-07-17 10:14AM EDT345.00116.10116.00119.050.00-3946.03%
TSLA250919P003500002024-07-18 1:37PM EDT350.00116.96120.00123.150.00-2246.01%
TSLA250919P003550002024-04-04 12:00PM EDT355.00179.98172.25177.950.00-1092.02%
TSLA250919P003600002024-07-11 11:39AM EDT360.00128.00128.10130.950.00-1145.41%
TSLA250919P003650002024-07-22 9:37AM EDT365.00133.00132.30134.950.00-21345.15%
TSLA250919P003700002024-07-11 12:33PM EDT370.00138.63134.50139.150.00-2345.07%
TSLA250919P003750002024-06-17 1:41PM EDT375.00187.91141.80144.250.00-3545.96%
TSLA250919P003800002024-07-10 1:21PM EDT380.00137.09144.45147.950.00-4445.25%
TSLA250919P003850002024-07-09 1:18PM EDT385.00142.00148.10153.150.00-1346.23%
TSLA250919P003900002024-07-10 9:38AM EDT390.00145.96152.25157.350.00-22246.02%
TSLA250919P003950002024-07-09 1:40PM EDT395.00150.13156.50161.600.00-864345.84%
TSLA250919P004000002024-07-22 9:50AM EDT400.00161.50160.85165.600.00-11845.31%
TSLA250919P004050002024-07-09 12:31PM EDT405.00157.22165.15170.000.00-12645.23%
TSLA250919P004100002024-07-09 2:38PM EDT410.00162.08169.55174.850.00-4245.69%
TSLA250919P004150002024-07-09 2:40PM EDT415.00166.32174.05179.300.00-2145.62%
TSLA250919P004200002024-07-12 9:38AM EDT420.00190.00178.60183.650.00-215445.39%
TSLA250919P004250002024-07-09 9:59AM EDT425.00179.60182.95188.000.00-217345.12%
TSLA250919P004300002024-07-09 11:28AM EDT430.00182.15187.55192.650.00-2145.23%
TSLA250919P004350002024-07-09 11:46AM EDT435.00186.00191.75197.200.00-2145.17%
TSLA250919P004400002024-07-09 3:24PM EDT440.00188.35196.75201.450.00-4344.65%
TSLA250919P004450002024-07-10 10:13AM EDT445.00193.85201.20206.200.00-21644.82%
TSLA250919P004500002024-07-08 10:58AM EDT450.00203.65205.85210.850.00-294744.83%
TSLA250919P004550002024-07-11 2:33PM EDT455.00215.40210.55215.450.00-362044.74%
TSLA250919P004600002024-07-09 1:34PM EDT460.00206.50215.00220.100.00--1644.70%
TSLA250919P004650002024-07-11 3:44PM EDT465.00227.20219.85224.600.00-282744.38%
TSLA250919P004700002024-07-08 12:46PM EDT470.00221.90224.25229.300.00-2144.36%
TSLA250919P004750002024-07-09 3:34PM EDT475.00220.29226.40234.000.00--244.32%
TSLA250919P004800002024-07-17 11:00AM EDT480.00232.30231.10238.650.00-382344.17%
TSLA250919P004900002024-07-10 2:29PM EDT490.00230.90240.40248.050.00--4843.96%
TSLA250919P005000002024-07-22 9:30AM EDT500.00258.00253.20257.700.00-110944.16%
TSLA250919P005100002024-07-10 9:47AM EDT510.00251.17260.50267.300.00--11544.18%
TSLA250919P005300002024-07-10 1:21PM EDT530.00270.69279.05286.850.00--144.82%
TSLA250919P005400002024-07-12 9:30AM EDT540.00304.76288.80296.550.00--144.90%