TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
16 giugno 2023
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
244.55+30.98+14.51%10521.670.010.00-343,784
201.150.00-11903.330.010.00-25,020
212.910.00-2541475.000.010.00-501,923
110.130.00-5756.670.010.00-11,320
175.850.00-13988.330.010.00-22,371
209.650.00-4023,26210.000.020.00-63,746
213.400.00-312811.670.010.00-138,560
97.650.00-61,23413.330.010.00-335,653
209.900.00-513815.000.010.00-44,120
227.95+13.13+6.11%147316.670.010.00-39,842
226.30+69.45+44.28%18218.330.010.00-25,786
900.950.00-917820.000.100.00-1263
721.760.00-214225.000.140.00-1207
898.820.00-1966430.000.250.00-6303
199.260.00-1274433.330.010.00-3026,959
788.760.00-15235.000.320.00-1356
880.550.00-141440.000.320.00-28950
892.800.00-24445.000.350.00-116474
195.01+21.01+12.07%1372550.000.010.00-118,179
112.920.00-13255.000.010.00-39,372
157.000.00-31660.000.010.00-145,694
179.27+37.53+26.48%1465.000.010.00-162,408
165.370.00-198266.670.010.00-312,545
180.14+18.15+11.20%23070.000.010.00-205,312
117.100.00-18675.000.010.00-28,533
150.100.00-118080.000.010.00-34,956
162.59+13.91+9.36%352883.330.010.00-1205,137
146.810.00-138585.000.010.00-18,603
144.000.00-542690.000.010.00-48,895
134.810.00-28995.000.010.00-48,601
144.20+11.29+8.49%703,093100.000.02+0.01+100.00%7933,242
126.860.00-13424105.000.010.00-7115,976
134.46+9.66+7.74%10914110.000.010.00-2057,379
128.95+11.10+9.42%3591115.000.010.00-255,028
108.280.00-101,779116.670.010.00-114,831
124.21+8.96+7.77%853,917120.000.01-0.01-50.00%10511,775
97.000.00-1499123.330.01-0.01-50.00%14,3111,975
119.78+11.85+10.98%533,896125.000.010.00-57012,853
118.45+21.65+22.37%10880126.670.01-0.01-50.00%1,0034,115
114.96+10.75+10.32%263,864130.000.01-0.01-50.00%36119,264
113.17+12.67+12.61%282,453133.330.020.00-15910,007
111.73+14.26+14.63%212,753135.000.02-0.01-33.33%4276,919
110.00+19.75+21.88%21,092136.670.02-0.01-33.33%462,925
104.90+9.75+10.25%27511,030140.000.01-0.03-75.00%1,02223,776
101.15+14.75+17.07%31,152143.330.02-0.01-33.33%4004,735
100.05+11.97+13.59%1092,200145.000.030.00-8006,472
98.20+17.99+22.43%71,556146.670.030.00-913,380
94.08+8.88+10.42%76514,118150.000.02-0.01-33.33%1,23026,042
91.89+14.89+19.34%1517152.500.030.00-4712,046
91.45+12.45+15.76%262,420153.330.03-0.02-40.00%2548,954
89.30+9.95+12.54%382,303155.000.03-0.02-40.00%88511,417
87.53+10.13+13.09%112,779156.670.040.00-134,414
86.83+12.20+16.35%19247157.500.04-0.01-20.00%17717
84.65+9.45+12.57%32329,421160.000.03-0.03-50.00%1,60837,015
82.43+9.68+13.31%3541162.500.05-0.01-16.67%5841,505
82.95+11.66+16.36%182,135163.330.05-0.01-16.67%1,3304,330
79.80+9.80+14.00%70916,864165.000.04-0.02-33.33%2,82523,591
78.00+11.50+17.29%113,956166.670.05-0.01-16.67%45515,715
77.30+11.49+17.46%22111167.500.04-0.02-33.33%1,6472,704
74.47+10.12+15.73%48240,956170.000.060.00-2,34140,710
72.17+10.52+17.06%68211172.500.06-0.01-14.29%3221,340
72.58+10.50+16.91%133,153173.330.06-0.03-33.33%2966,275
69.54+9.54+15.90%6447,492175.000.06-0.03-33.33%66615,419
67.43+10.33+18.09%114878177.500.08-0.01-11.11%2252,243
64.50+9.19+16.62%62819,730180.000.07-0.04-36.36%1,90316,813
62.48+9.78+18.56%1951,541182.500.09-0.03-25.00%1,7022,894
62.00+10.00+19.23%4614,385183.330.09-0.02-18.18%33310,092
59.50+9.60+19.24%45314,550185.000.08-0.04-33.33%1,77220,101
58.39+10.94+23.06%253,757186.670.10-0.04-28.57%1,0387,275
57.10+9.24+19.31%381,319187.500.09-0.06-40.00%5452,146
54.75+9.50+20.99%1,05314,233190.000.10-0.06-37.50%4,15810,218
52.30+10.18+24.17%3881,788192.500.12-0.06-33.33%5,3922,072
51.20+10.11+24.60%736,380193.330.12-0.09-42.86%4999,849
49.53+9.15+22.66%70013,192195.000.13-0.09-40.91%3,81210,051
47.58+11.03+30.18%3285,289197.500.16-0.11-40.74%1,9202,190
44.61+9.21+26.02%2,40837,506200.000.16-0.16-50.00%17,58731,668
42.40+9.20+27.71%3163,818202.500.19-0.22-53.66%2,5922,917
40.05+9.48+31.01%7379,022205.000.23-0.28-54.90%7,15210,436
38.59+10.04+35.17%2594,490206.670.28-0.31-52.54%1,4627,522
37.79+9.43+33.25%6861,366207.500.31-0.33-51.56%2,7132,557
35.21+9.33+36.05%1,5338,919210.000.36-0.44-55.00%14,30615,049
32.10+9.35+41.10%3118,756213.330.45-0.66-59.46%2,4254,126
30.05+8.63+40.29%1,85912,112215.000.55-0.75-57.69%10,3558,529
28.85+8.95+44.97%4796,674216.670.63-0.90-58.82%1,4844,722
27.73+8.43+43.68%1,3802,587217.500.68-0.98-59.04%6,8722,954
25.30+8.07+46.84%4,57623,080220.000.83-1.26-60.29%24,12116,467
23.45+8.20+53.77%1,1162,263222.501.10-1.53-58.17%8,8142,909
20.98+7.55+56.22%4,7268,749225.001.37-1.98-59.10%18,85711,865
19.58+7.28+59.19%1,6694,914226.671.67-2.16-56.40%2,6721,649
16.70+6.50+63.73%11,83619,719230.002.25-2.80-55.45%33,7757,305
14.15+5.79+69.26%2,0389,195233.333.10-3.45-52.67%4,3741,251
13.30+5.70+75.00%13,57712,089235.003.48-3.92-52.97%23,2353,951
9.94+4.39+79.10%22,56622,430240.005.20-5.19-49.95%40,5551,282
8.10+3.60+80.00%3,8783,921243.336.77-5.93-46.69%9,586775
7.43+3.44+86.22%45,0165,376245.007.71-6.09-44.13%39,893598
6.70+3.10+86.11%11,7454,086246.678.80-6.35-41.91%9,969192
5.45+2.58+89.90%156,63934,722250.0010.85-6.87-38.77%24,3312,401
4.35+2.02+86.70%7,0792,901253.3313.19-7.76-37.04%91187
4.05+1.97+94.71%53,3767,608255.0014.45-7.28-33.50%1,921254
2.95+1.42+92.81%52,3919,897260.0018.40-8.35-31.21%1,804182
2.22+1.13+103.67%23,9074,091265.0022.60-11.04-32.82%1,25754
2.03+1.05+107.14%11,0576,423266.6723.95-9.65-28.72%131318
1.70+0.89+109.88%62,5244,999270.0026.80-8.82-24.76%31351
1.41+0.75+113.64%7,0021,923273.3329.50-11.05-27.25%72860
1.28+0.68+113.33%38,7274,242275.0032.40-11.68-26.50%18615
1.01+0.55+119.57%11,3143,824280.0036.75-18.10-33.00%17120
0.83+0.47+130.56%2,8615,365283.3339.00-12.20-23.83%913
0.76+0.41+117.14%4,7723,232285.0041.80-13.90-24.96%510
0.71+0.41+136.67%1,8951,598286.6743.35-17.05-28.23%5315
0.62+0.36+138.46%11,7954,258290.0046.00-26.20-36.29%310
0.52+0.29+126.09%1,5773,098293.3349.85-43.25-46.46%219
0.49+0.28+133.33%4,5722,251295.0051.45-46.50-47.47%303
0.38+0.21+123.53%48,73328,263300.0055.37-9.63-14.82%3518
0.30+0.16+114.29%6,7624,422305.0060.90-9.11-13.01%150
0.30+0.18+150.00%1,6042,892306.6762.40-19.59-23.89%73
0.25+0.14+127.27%8,7555,032310.0060.65-14.33-19.11%76
0.21+0.12+133.33%4,6422,566313.3388.670.00-70
0.22+0.14+175.00%10,6283,570315.00101.050.00-50
0.20+0.13+185.71%2,7448,411316.6772.05-10.10-12.29%236231
0.16+0.09+128.57%7,4283,612320.00135.340.00-22
0.15+0.09+150.00%6,01010,441326.6791.520.00-76
0.12+0.08+200.00%9,2073,213330.0085.38-9.48-9.99%40
0.11+0.07+175.00%6,84232,717333.3388.25-11.10-11.17%224219
0.09+0.05+125.00%8,0783,252340.00104.870.00-63
0.08+0.05+166.67%3,7091,958346.67111.550.00-30
0.08+0.05+166.67%6,25910,216350.00101.70-14.25-12.29%490
0.06+0.04+200.00%1,3292,224353.33228.500.00-120
0.06+0.04+200.00%1,9593,462360.00132.290.00-10
0.05+0.03+150.00%1,01611,407366.67121.55-11.10-8.37%1,410450
0.04+0.02+100.00%2,1182,548370.00142.270.00-10
572.000.00-873380.0017.500.00-334
0.020.00-1,97911,894383.33210.300.00-10
533.710.00-7108390.0017.900.00-282
0.02+0.01+100.00%2,47221,951400.00155.78-10.22-6.16%1,867900
523.050.00-494410.0019.200.00-161
0.010.00-9934,377416.67208.900.00-10
480.130.00-291420.0021.770.00-2555
535.050.00-3455430.0021.700.00-31,186
0.010.00-72611,729433.33322.150.00-70
528.450.00-423440.0023.070.00-3285
0.010.00-1,0549,140450.00247.750.00-10
511.850.00-6256460.0031.090.00-2427
0.010.00-45424,325466.67277.800.00-100
504.800.00-210470.0029.900.00-1178
496.000.00-528480.0030.250.00-181
0.010.00-18,674483.33307.030.00-40
467.400.00-1652490.0033.350.00-2570
0.010.00-722,950500.00311.050.00-50
0.010.00-13,158516.67327.500.00-50
402.900.00-1126520.0037.820.00-121,408
0.010.00-75,081533.33321.790.00-20
433.000.00-231540.0041.860.00-101,118
0.010.00-16,879550.00360.700.00-50
0.010.00-21,679558.33369.200.00-50
428.900.00-267560.0048.100.00-1377
0.010.00-91,831566.67326.530.00-1,4500
0.010.00-1837575.00356.900.00-20
359.850.00-2353580.0051.920.00-12,242
0.010.00-11,327583.33392.720.00-20
0.010.00-9699591.67301.550.00--222
0.010.00-159,672600.00330.000.00-30
0.010.00-11,167608.33309.130.00--96
0.010.00-401822616.67325.000.00-160
345.150.00-3176620.0063.500.00-1651
0.010.00-12,708625.00343.580.00--0
0.010.00-15,480633.33511.600.00-40
345.000.00-1376640.0067.450.00-14671
0.010.00-8650641.67337.150.00-90
0.010.00-10995650.00458.870.00-20
306.000.00-8185660.0072.500.00-29217
0.010.00-322,575666.67368.170.00--0
0.010.00-51,038675.00400.370.00-10
310.050.00-2215680.0080.450.00-15442
0.010.00-3822683.33466.350.00---
0.010.00-1993691.67447.330.00---
0.010.00-14,835700.00489.920.00-20
0.010.00-23942708.33456.570.00---
0.010.00-501,234716.67425.010.00--0
286.800.00-1231720.0094.350.00-13319
0.010.00-31,840725.00488.000.00-60
294.500.00-1214730.00104.840.00-5771
0.010.00-152,507733.33517.950.00-30
256.660.00-3880740.00104.780.00-159
0.010.00-591,158741.67388.340.00---
0.010.00-113,051750.00552.000.00-50
0.010.00-11,636758.33542.950.00-30
257.300.00-184760.00117.290.00-2305
0.010.00-151,519766.67591.550.00-670
0.010.00-12,517775.00435.300.00---
260.000.00-1140780.00119.600.00-1239
0.010.00-142,870783.33525.540.00---
0.010.00-2483,269791.67640.590.00-10
0.010.00-914,461800.00584.110.00-50
0.010.00-12,077808.33633.200.00-670
0.010.00-13,694816.67554.750.00---
240.650.00-1129820.00136.620.00-1198
0.010.00-2253,782825.00612.650.00-40
230.000.00-11107840.00143.220.00-10319
219.100.00-41,603850.00151.280.00-362,186
214.000.00-4119860.00165.130.00-189
204.930.00-6786880.00164.590.00-1427
193.000.00-604,408900.00179.000.00-501,618
181.570.00-2291920.00192.700.00-251
181.000.00-763940.00197.380.00-389
172.900.00-92,526950.00206.080.00-2983
181.380.00-3142960.00207.320.00-385
165.310.00-3259980.00224.290.00-2178
155.680.00-4512,1231,000.00235.400.00-1442,271
148.700.00-21831,020.00249.000.00-245
128.640.00-3361,040.00294.400.00-238
138.120.00-41,9501,050.00272.950.00-43505
134.960.00-11261,060.00288.650.00-3,6083,614
124.500.00-2781,080.00302.650.00-3,6003,630
124.000.00-54,3601,100.00299.250.00-41,070
112.320.00-13,4531,150.00328.550.00-2641
97.100.00-3174,4811,200.00365.900.00-9911
92.250.00-51,0921,250.00400.200.00-21552
76.000.00-523,5061,300.00461.000.00-11,155
73.150.00-12,3821,350.00470.420.00-10260
61.230.00-227,2721,400.00534.000.00-1515
54.880.00-62,7121,450.00590.500.00-4742
48.700.00-367,3571,500.00649.950.00-2351
45.670.00-167021,550.00658.590.00-480
41.210.00-461,5851,600.00708.810.00-3127
39.070.00-31,2921,650.00747.670.00-44115
29.540.00-25061,675.00783.380.00-3121
34.970.00-35511,700.00836.500.00-14279
33.080.00-3731,725.00829.000.00-258
34.580.00-12571,750.00854.900.00-4144
27.770.00-3951,775.00904.650.00-11074
26.500.00-4451,7201,800.00896.900.00-5312
20.950.00-52891,825.00927.400.00-232
30.500.00-203041,850.00943.650.00-265
23.250.00-12321,875.001,030.750.00-45
22.820.00-4401,7541,900.001,037.200.00-108
17.720.00-21471,925.001,062.400.00-46
17.050.00-21401,950.001,086.150.00-43
18.400.00-3276,2102,000.001,104.500.00-40
21.350.00-22272,025.001,293.580.00-20
18.950.00-21602,050.001,399.050.00-20
13.150.00-12002,075.001,341.980.00-21
16.480.00-2214432,100.001,231.270.00-10
10.450.00-11622,125.001,369.720.00-20
11.590.00-31532,150.001,275.030.00-20
20.000.00-13042,175.001,463.060.00-20
13.530.00-1607392,200.001,472.000.00-10
10.300.00-11062,225.001,165.000.00-310
12.300.00-82712,250.001,373.250.00-37
11.950.00-13382,275.001,527.100.00-11
11.500.00-2064462,300.001,425.060.00-20
10.000.00-21272,325.001,305.910.00-12
9.750.00-225542,350.001,576.630.00-10
8.200.00-13632,375.001,503.650.00-121
9.880.00-1562,4022,400.001,667.830.00-20
8.150.00-52242,425.001,761.560.00-20
9.100.00-253112,450.001,664.230.00-11
8.950.00-269,4642,475.001,770.000.00-10