Italia markets open in 2 hours 1 minute

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
248,50-8,06 (-3,14%)
Alla chiusura: 04:00PM EDT
249,38 +0,88 (+0,35%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 gennaio 2026
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA260116C000050002024-07-17 2:52PM EDT5.00243.500.000.000.00-1500.00%
TSLA260116C000100002024-07-17 10:10AM EDT10.00245.000.000.000.00-200.00%
TSLA260116C000200002024-07-17 11:11AM EDT20.00233.450.000.000.00-200.00%
TSLA260116C000300002024-07-15 11:31AM EDT30.00235.500.000.000.00-10000.00%
TSLA260116C000400002024-07-05 12:25PM EDT40.00211.950.000.000.00-400.00%
TSLA260116C000500002024-07-12 2:55PM EDT50.00206.380.000.000.00-100.00%
TSLA260116C000600002024-07-17 3:53PM EDT60.00194.500.000.000.00-800.00%
TSLA260116C000700002024-07-11 12:40PM EDT70.00185.000.000.000.00-100.00%
TSLA260116C000750002024-07-02 10:33AM EDT75.00164.150.000.000.00-200.00%
TSLA260116C000800002024-07-12 9:51AM EDT80.00175.000.000.000.00-300.00%
TSLA260116C000850002024-07-02 11:05AM EDT85.00155.090.000.000.00-200.00%
TSLA260116C000900002024-07-15 2:58PM EDT90.00175.100.000.000.00-200.00%
TSLA260116C000950002024-07-16 12:20PM EDT95.00165.750.000.000.00-200.00%
TSLA260116C001000002024-07-17 11:58AM EDT100.00160.920.000.000.00-300.00%
TSLA260116C001050002024-07-12 12:03PM EDT105.00159.000.000.000.00-5000.00%
TSLA260116C001100002024-07-17 12:13PM EDT110.00151.750.000.000.00-100.00%
TSLA260116C001150002024-07-17 2:46PM EDT115.00147.740.000.000.00-100.00%
TSLA260116C001200002024-07-17 2:46PM EDT120.00143.890.000.000.00-100.00%
TSLA260116C001250002024-07-16 11:26AM EDT125.00145.700.000.000.00-600.00%
TSLA260116C001300002024-07-16 11:23AM EDT130.00142.000.000.000.00-400.00%
TSLA260116C001350002024-07-16 3:13PM EDT135.00140.700.000.000.00-2400.00%
TSLA260116C001400002024-07-17 10:46AM EDT140.00135.350.000.000.00-100.00%
TSLA260116C001450002024-07-16 11:26AM EDT145.00131.500.000.000.00-200.00%
TSLA260116C001500002024-07-17 11:39AM EDT150.00124.650.000.000.00-500.00%
TSLA260116C001550002024-07-17 3:10PM EDT155.00119.750.000.000.00-300.00%
TSLA260116C001600002024-07-16 10:20AM EDT160.00119.000.000.000.00-100.00%
TSLA260116C001650002024-07-17 1:59PM EDT165.00114.400.000.000.00-100.00%
TSLA260116C001700002024-07-17 3:57PM EDT170.00111.450.000.000.00-900.00%
TSLA260116C001750002024-07-17 9:42AM EDT175.00115.000.000.000.00-200.00%
TSLA260116C001800002024-07-17 3:56PM EDT180.00105.800.000.000.00-2100.00%
TSLA260116C001850002024-07-17 10:20AM EDT185.00106.070.000.000.00-500.00%
TSLA260116C001900002024-07-17 12:07PM EDT190.0099.920.000.000.00-700.00%
TSLA260116C001950002024-07-15 10:08AM EDT195.00108.000.000.000.00-200.00%
TSLA260116C002000002024-07-17 2:17PM EDT200.0094.550.000.000.00-2300.00%
TSLA260116C002100002024-07-17 1:43PM EDT210.0091.200.000.000.00-400.00%
TSLA260116C002200002024-07-17 3:43PM EDT220.0084.050.000.000.00-1300.00%
TSLA260116C002300002024-07-17 1:08PM EDT230.0080.920.000.000.00-300.00%
TSLA260116C002400002024-07-17 3:59PM EDT240.0076.900.000.000.00-1100.00%
TSLA260116C002500002024-07-17 3:41PM EDT250.0072.200.000.000.00-8200.10%
TSLA260116C002600002024-07-17 3:50PM EDT260.0068.840.000.000.00-8500.78%
TSLA260116C002700002024-07-17 1:44PM EDT270.0066.650.000.000.00-18201.56%
TSLA260116C002800002024-07-17 3:59PM EDT280.0062.300.000.000.00-2601.56%
TSLA260116C002900002024-07-17 2:33PM EDT290.0059.120.000.000.00-1203.13%
TSLA260116C003000002024-07-17 3:58PM EDT300.0056.450.000.000.00-8803.13%
TSLA260116C003100002024-07-17 2:51PM EDT310.0052.930.000.000.00-603.13%
TSLA260116C003200002024-07-17 3:11PM EDT320.0051.000.000.000.00-1003.13%
TSLA260116C003300002024-07-17 3:33PM EDT330.0048.750.000.000.00-1606.25%
TSLA260116C003400002024-07-17 12:41PM EDT340.0047.000.000.000.00-406.25%
TSLA260116C003500002024-07-17 3:18PM EDT350.0043.800.000.000.00-5806.25%
TSLA260116C003600002024-07-16 2:38PM EDT360.0047.100.000.000.00-606.25%
TSLA260116C003700002024-07-17 3:56PM EDT370.0040.780.000.000.00-106.25%
TSLA260116C003800002024-07-16 10:41AM EDT380.0040.800.000.000.00-306.25%
TSLA260116C003900002024-07-16 2:36PM EDT390.0041.330.000.000.00-406.25%
TSLA260116C004000002024-07-17 3:57PM EDT400.0035.750.000.000.00-7606.25%
TSLA260116C004100002024-07-17 1:44PM EDT410.0034.750.000.000.00-206.25%
TSLA260116C004200002024-07-17 1:44PM EDT420.0033.250.000.000.00-1106.25%
TSLA260116C004300002024-07-16 9:41AM EDT430.0034.650.000.000.00-106.25%
TSLA260116C004400002024-07-17 10:22AM EDT440.0031.550.000.000.00-206.25%
TSLA260116C004500002024-07-17 9:58AM EDT450.0033.000.000.000.00-20012.50%
TSLA260116C004600002024-07-16 3:41PM EDT460.0030.950.000.000.00-13012.50%
TSLA260116C004700002024-07-17 10:30AM EDT470.0028.100.000.000.00-1012.50%
TSLA260116C004800002024-07-16 12:40PM EDT480.0027.500.000.000.00-5012.50%
TSLA260116C004900002024-07-17 2:00PM EDT490.0024.400.000.000.00-5012.50%
TSLA260116C005000002024-07-17 3:58PM EDT500.0023.700.000.000.00-305012.50%
TSLA260116C005100002024-07-17 3:14PM EDT510.0022.350.000.000.00-94012.50%
TSLA260116C005200002024-07-17 1:50PM EDT520.0022.750.000.000.00-1012.50%
TSLA260116C005300002024-07-17 2:54PM EDT530.0020.400.000.000.00-14012.50%
TSLA260116C005400002024-07-17 3:59PM EDT540.0020.100.000.000.00-123012.50%
Opzioni di venditaper16 gennaio 2026
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA260116P000050002024-07-17 3:39PM EDT5.000.030.000.000.00-14050.00%
TSLA260116P000100002024-07-12 9:30AM EDT10.000.060.000.000.00-28050.00%
TSLA260116P000200002024-07-16 1:56PM EDT20.000.170.000.000.00-116050.00%
TSLA260116P000300002024-07-15 10:07AM EDT30.000.380.000.000.00-4025.00%
TSLA260116P000400002024-07-17 2:47PM EDT40.000.610.000.000.00-166025.00%
TSLA260116P000500002024-07-17 11:40AM EDT50.000.910.000.000.00-3025.00%
TSLA260116P000600002024-07-16 12:15PM EDT60.001.370.000.000.00-1025.00%
TSLA260116P000700002024-07-17 1:08PM EDT70.001.940.000.000.00-2025.00%
TSLA260116P000750002024-07-17 12:14PM EDT75.002.300.000.000.00-1025.00%
TSLA260116P000800002024-07-17 1:24PM EDT80.002.630.000.000.00-51012.50%
TSLA260116P000850002024-07-12 2:57PM EDT85.002.960.000.000.00-1012.50%
TSLA260116P000900002024-07-17 1:01PM EDT90.003.500.000.000.00-1012.50%
TSLA260116P000950002024-07-11 1:57PM EDT95.004.400.000.000.00-2012.50%
TSLA260116P001000002024-07-17 3:52PM EDT100.004.550.000.000.00-23012.50%
TSLA260116P001050002024-07-15 10:15AM EDT105.004.950.000.000.00-1012.50%
TSLA260116P001100002024-07-17 3:22PM EDT110.005.830.000.000.00-3012.50%
TSLA260116P001150002024-07-16 2:55PM EDT115.006.300.000.000.00-1012.50%
TSLA260116P001200002024-07-17 3:55PM EDT120.007.450.000.000.00-22012.50%
TSLA260116P001250002024-07-17 3:42PM EDT125.008.400.000.000.00-12012.50%
TSLA260116P001300002024-07-17 12:40PM EDT130.009.540.000.000.00-4012.50%
TSLA260116P001350002024-07-15 10:30AM EDT135.0010.050.000.000.00-42012.50%
TSLA260116P001400002024-07-17 3:05PM EDT140.0011.750.000.000.00-24012.50%
TSLA260116P001450002024-07-16 2:24PM EDT145.0012.300.000.000.00-2006.25%
TSLA260116P001500002024-07-17 1:09PM EDT150.0014.330.000.000.00-206.25%
TSLA260116P001550002024-07-17 1:43PM EDT155.0015.500.000.000.00-206.25%
TSLA260116P001600002024-07-17 11:50AM EDT160.0017.580.000.000.00-1206.25%
TSLA260116P001650002024-07-17 2:20PM EDT165.0018.650.000.000.00-406.25%
TSLA260116P001700002024-07-17 12:27PM EDT170.0020.550.000.000.00-2306.25%
TSLA260116P001750002024-07-17 2:57PM EDT175.0022.450.000.000.00-806.25%
TSLA260116P001800002024-07-17 3:18PM EDT180.0024.150.000.000.00-1706.25%
TSLA260116P001850002024-07-17 2:57PM EDT185.0026.200.000.000.00-306.25%
TSLA260116P001900002024-07-17 2:00PM EDT190.0028.100.000.000.00-1106.25%
TSLA260116P001950002024-07-17 1:43PM EDT195.0029.750.000.000.00-1003.13%
TSLA260116P002000002024-07-17 3:43PM EDT200.0032.400.000.000.00-4503.13%
TSLA260116P002100002024-07-17 3:45PM EDT210.0036.950.000.000.00-703.13%
TSLA260116P002200002024-07-17 1:52PM EDT220.0041.560.000.000.00-2701.56%
TSLA260116P002300002024-07-17 3:29PM EDT230.0046.500.000.000.00-3601.56%
TSLA260116P002400002024-07-17 3:55PM EDT240.0051.950.000.000.00-1800.78%
TSLA260116P002500002024-07-17 3:17PM EDT250.0058.250.000.000.00-16200.00%
TSLA260116P002600002024-07-17 1:29PM EDT260.0063.600.000.000.00-600.00%
TSLA260116P002700002024-07-17 1:29PM EDT270.0069.770.000.000.00-4600.00%
TSLA260116P002800002024-07-17 12:40PM EDT280.0077.150.000.000.00-4600.00%
TSLA260116P002900002024-07-17 1:29PM EDT290.0082.680.000.000.00-400.00%
TSLA260116P003000002024-07-17 1:29PM EDT300.0089.380.000.000.00-20300.00%
TSLA260116P003100002024-07-17 1:04PM EDT310.0097.100.000.000.00-100.00%
TSLA260116P003200002024-07-17 10:12AM EDT320.00103.340.000.000.00-100.00%
TSLA260116P003300002024-07-12 1:24PM EDT330.00111.600.000.000.00-400.00%
TSLA260116P003400002024-07-11 11:39AM EDT340.00117.250.000.000.00-1000.00%
TSLA260116P003500002024-07-11 11:39AM EDT350.00124.750.000.000.00-1000.00%
TSLA260116P003600002024-07-12 12:16PM EDT360.00134.900.000.000.00-200.00%
TSLA260116P003700002024-07-10 10:14AM EDT370.00135.600.000.000.00-100.00%
TSLA260116P003800002024-07-11 9:53AM EDT380.00140.470.000.000.00-200.00%
TSLA260116P003900002024-07-10 10:20AM EDT390.00152.180.000.000.00-200.00%
TSLA260116P004000002024-07-15 11:52AM EDT400.00161.100.000.000.00-1700.00%
TSLA260116P004100002024-07-10 11:46AM EDT410.00166.600.000.000.00-200.00%
TSLA260116P004200002024-07-09 12:29PM EDT420.00174.350.000.000.00-10400.00%
TSLA260116P004300002024-07-05 3:25PM EDT430.00190.250.000.000.00-200.00%
TSLA260116P004400002024-07-09 1:29PM EDT440.00193.650.000.000.00-11000.00%
TSLA260116P004500002024-07-11 9:55AM EDT450.00197.500.000.000.00-200.00%
TSLA260116P004600002024-07-17 10:59AM EDT460.00216.500.000.000.00-2400.00%
TSLA260116P004700002024-07-16 1:13PM EDT470.00224.500.000.000.00-1400.00%
TSLA260116P004800002024-07-17 3:51PM EDT480.00237.850.000.000.00-4200.00%
TSLA260116P004900002024-07-17 2:28PM EDT490.00246.900.000.000.00-200.00%
TSLA260116P005000002024-07-17 2:24PM EDT500.00256.600.000.000.00-1500.00%
TSLA260116P005100002024-07-16 11:40AM EDT510.00262.550.000.000.00-200.00%
TSLA260116P005200002024-07-17 1:49PM EDT520.00273.450.000.000.00-200.00%
TSLA260116P005300002024-07-17 1:46PM EDT530.00283.500.000.000.00-800.00%
TSLA260116P005400002024-07-16 11:41AM EDT540.00290.700.000.000.00-200.00%