Italia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
177,90+17,63 (+11,00%)
Alla chiusura: 04:00PM EST
178,97 +1,07 (+0,60%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 luglio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA230721C000050002023-01-27 1:41PM EST5.00172.10171.70174.40+44.87+35.27%332228.13%
TSLA230721C000100002023-01-23 11:34AM EST10.00130.70166.90169.500.00-25196.88%
TSLA230721C000150002023-01-20 2:51PM EST15.00117.45162.05164.600.00-14175.78%
TSLA230721C000200002023-01-20 2:00PM EST20.00112.50157.85159.700.00-212174.41%
TSLA230721C000250002023-01-20 2:44PM EST25.00108.19153.00156.200.00-224178.13%
TSLA230721C000300002023-01-25 3:29PM EST30.00116.09148.15149.350.00-2109140.19%
TSLA230721C000350002023-01-27 12:44PM EST35.00143.48143.35145.15+17.51+13.90%242139.89%
TSLA230721C000400002023-01-27 10:39AM EST40.00128.38138.55140.30+8.87+7.42%520131.79%
TSLA230721C000450002023-01-27 1:27PM EST45.00132.60133.80136.90+72.10+119.17%134135.33%
TSLA230721C000500002023-01-26 9:31AM EST50.00111.50129.05130.150.00-1067115.41%
TSLA230721C000550002023-01-20 1:52PM EST55.0079.50124.35125.450.00-386111.18%
TSLA230721C000600002023-01-26 1:28PM EST60.00100.20119.60120.750.00-194106.68%
TSLA230721C000650002023-01-27 11:17AM EST65.00106.00114.95116.00+25.27+31.30%1074102.54%
TSLA230721C000700002023-01-27 11:31AM EST70.00103.00110.30111.30+12.22+13.46%12698.68%
TSLA230721C000750002023-01-27 11:50AM EST75.00102.30105.70106.70+16.09+18.66%26395.43%
TSLA230721C000800002023-01-27 11:09AM EST80.0092.00101.15102.15+22.25+31.90%18492.48%
TSLA230721C000850002023-01-27 2:25PM EST85.0099.0096.6597.65+41.17+71.19%35789.73%
TSLA230721C000900002023-01-27 3:07PM EST90.0094.1792.2093.20+32.95+53.82%1212187.15%
TSLA230721C000950002023-01-27 11:38AM EST95.0082.1587.8588.80+10.72+15.01%527184.80%
TSLA230721C001000002023-01-27 12:36PM EST100.0084.5083.5585.35+17.60+26.31%1033184.63%
TSLA230721C001050002023-01-27 2:25PM EST105.0081.4379.3580.35+19.67+31.85%232880.87%
TSLA230721C001100002023-01-27 12:10PM EST110.0071.7075.4576.20+13.98+24.22%121,12579.44%
TSLA230721C001150002023-01-27 3:10PM EST115.0073.6471.4572.15+21.03+39.97%1449677.75%
TSLA230721C001200002023-01-27 3:37PM EST120.0069.4067.3068.25+19.99+40.46%3611,26575.84%
TSLA230721C001250002023-01-27 3:19PM EST125.0064.9663.8064.40+17.51+36.90%441,41674.87%
TSLA230721C001300002023-01-27 3:30PM EST130.0061.9660.1060.75+18.49+42.54%5081,27573.59%
TSLA230721C001350002023-01-27 3:51PM EST135.0057.6256.6057.25+17.32+42.98%241,08272.57%
TSLA230721C001400002023-01-27 3:48PM EST140.0054.2053.1553.80+16.53+43.88%3081,45171.42%
TSLA230721C001450002023-01-27 3:39PM EST145.0051.1049.9050.50+16.65+48.33%1981,20970.47%
TSLA230721C001500002023-01-27 3:59PM EST150.0047.1046.6547.35+15.57+49.38%9193,49969.44%
TSLA230721C001550002023-01-27 3:51PM EST155.0044.5043.7544.35+15.20+51.88%5441,49668.76%
TSLA230721C001600002023-01-27 3:48PM EST160.0041.5540.6541.50+14.83+55.50%5231,60967.77%
TSLA230721C001650002023-01-27 3:59PM EST165.0038.4437.5538.80+14.76+62.33%33956166.71%
TSLA230721C001700002023-01-27 3:37PM EST170.0037.0535.0036.05+14.80+66.52%6331,60065.95%
TSLA230721C001750002023-01-27 3:57PM EST175.0033.3033.1033.60+13.00+64.04%7941,36665.97%
TSLA230721C001800002023-01-27 3:59PM EST180.0031.0730.8031.30+12.62+68.40%1,7811,25065.47%
TSLA230721C001850002023-01-27 3:49PM EST185.0029.5528.6029.70+13.05+79.09%65978165.55%
TSLA230721C001900002023-01-27 3:53PM EST190.0027.0526.3527.10+11.85+77.96%36395864.34%
TSLA230721C001950002023-01-27 3:41PM EST195.0025.2024.5025.20+11.70+86.67%47893664.03%
TSLA230721C002000002023-01-27 3:59PM EST200.0023.2522.8523.45+10.80+86.75%2,1532,69463.86%
TSLA230721C002050002023-01-27 3:19PM EST205.0022.2021.1521.80+11.55+108.45%15369763.54%
TSLA230721C002100002023-01-27 3:59PM EST210.0020.1019.6520.25+9.80+95.15%2023,49263.33%
TSLA230721C002150002023-01-27 3:49PM EST215.0019.0018.3018.85+10.20+115.91%2371,24163.24%
TSLA230721C002200002023-01-27 3:40PM EST220.0017.7517.2017.55+9.30+110.06%3121,45163.34%
TSLA230721C002250002023-01-27 3:52PM EST225.0016.3515.9516.30+8.74+114.85%2,60952063.15%
TSLA230721C002300002023-01-27 3:52PM EST230.0015.2014.8515.20+8.25+118.71%50750963.13%
TSLA230721C002350002023-01-27 3:56PM EST235.0013.9813.8014.15+7.68+121.90%28546663.05%
TSLA230721C002400002023-01-27 3:59PM EST240.0012.9512.8513.15+7.45+135.45%41897462.99%
TSLA230721C002450002023-01-27 3:28PM EST245.0012.7511.8512.20+7.74+154.49%5228562.78%
TSLA230721C002500002023-01-27 3:56PM EST250.0011.2411.1511.65+6.42+133.20%76424,88763.24%
TSLA230721C002550002023-01-27 3:50PM EST255.0010.8010.4510.75+6.75+166.67%30053263.17%
TSLA230721C002600002023-01-27 3:43PM EST260.009.859.7510.05+5.90+149.37%45618563.22%
TSLA230721C002650002023-01-27 3:52PM EST265.009.359.159.40+6.04+182.48%2919463.34%
TSLA230721C002700002023-01-27 3:33PM EST270.009.108.508.85+5.85+180.00%12224563.40%
TSLA230721C002750002023-01-27 3:52PM EST275.008.207.958.30+5.10+164.52%6216463.50%
TSLA230721C002800002023-01-27 3:58PM EST280.007.607.507.80+4.74+165.73%27072563.70%
TSLA230721C002850002023-01-27 2:31PM EST285.007.307.007.40+4.74+185.16%9472563.88%
TSLA230721C002900002023-01-27 3:15PM EST290.006.856.656.90+4.55+197.83%15032564.04%
TSLA230721C002950002023-01-27 3:40PM EST295.006.476.256.45+4.35+205.19%27023664.11%
TSLA230721C003000002023-01-27 3:54PM EST300.005.975.906.10+3.82+177.67%78498064.33%
TSLA230721C003050002023-01-27 3:07PM EST305.005.925.505.75+3.92+196.00%2415064.39%
TSLA230721C003100002023-01-27 3:24PM EST310.005.605.255.50+3.68+191.67%19737864.80%
TSLA230721C003150002023-01-27 12:58PM EST315.004.554.955.20+2.82+163.01%288364.96%
TSLA230721C003200002023-01-27 3:42PM EST320.004.804.704.90+3.26+211.69%24428265.14%
TSLA230721C003250002023-01-27 3:37PM EST325.004.554.454.65+3.01+195.45%4346265.36%
TSLA230721C003300002023-01-27 3:28PM EST330.004.504.204.45+3.02+204.05%4934965.60%
TSLA230721C003350002023-01-27 3:42PM EST335.004.104.004.25+2.83+222.83%565065.89%
TSLA230721C003400002023-01-27 3:47PM EST340.003.953.804.00+2.97+303.06%9719266.02%
TSLA230721C003450002023-01-27 12:02PM EST345.002.943.603.85+1.73+142.98%196066.31%
TSLA230721C003500002023-01-27 3:54PM EST350.003.553.453.65+2.40+208.70%7723466.54%
TSLA230721C003550002023-01-27 2:42PM EST355.003.433.303.50+2.61+318.29%3618666.85%
TSLA230721C003600002023-01-27 3:53PM EST360.003.253.153.35+2.18+203.74%2624467.10%
TSLA230721C003650002023-01-27 3:54PM EST365.003.053.003.20+2.10+221.05%25955967.31%
TSLA230721C003700002023-01-27 3:54PM EST370.003.052.873.05+2.11+224.47%44373267.53%
TSLA230721C003750002023-01-27 3:57PM EST375.002.812.742.92+1.94+222.99%2,5791,79967.76%
Opzioni Putper21 luglio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA230721P000050002023-01-27 9:45AM EST5.000.010.000.080.00-10458193.75%
TSLA230721P000100002023-01-27 1:51PM EST10.000.030.010.06+0.01+50.00%12898150.78%
TSLA230721P000150002023-01-27 3:53PM EST15.000.030.020.07+0.01+50.00%16308132.03%
TSLA230721P000200002023-01-27 1:00PM EST20.000.040.020.110.00-521,199120.70%
TSLA230721P000250002023-01-27 9:57AM EST25.000.080.060.10-0.01-11.11%10919110.74%
TSLA230721P000300002023-01-27 12:36PM EST30.000.160.120.13+0.03+23.08%151,162105.66%
TSLA230721P000350002023-01-27 3:35PM EST35.000.180.160.20-0.12-40.00%10723101.07%
TSLA230721P000400002023-01-27 3:44PM EST40.000.270.240.31+0.01+3.85%1331,10598.34%
TSLA230721P000450002023-01-27 2:27PM EST45.000.330.330.39-0.02-5.71%1021694.43%
TSLA230721P000500002023-01-27 3:56PM EST50.000.500.440.50+0.02+4.17%9004,51591.11%
TSLA230721P000550002023-01-27 3:59PM EST55.000.670.580.66+0.02+3.08%411,85088.48%
TSLA230721P000600002023-01-27 1:41PM EST60.000.760.780.82-0.05-6.17%1893,38986.08%
TSLA230721P000650002023-01-27 3:44PM EST65.000.970.951.02-0.12-11.01%15941783.35%
TSLA230721P000700002023-01-27 3:47PM EST70.001.201.191.26-0.11-8.40%5121,77481.13%
TSLA230721P000750002023-01-27 3:59PM EST75.001.551.471.57-0.13-7.74%1404,21279.22%
TSLA230721P000800002023-01-27 3:54PM EST80.001.851.791.92-0.15-7.50%1813,84977.33%
TSLA230721P000850002023-01-27 3:18PM EST85.002.242.182.28-0.29-11.46%261,39375.44%
TSLA230721P000900002023-01-27 3:40PM EST90.002.622.622.73-0.38-12.67%2383,51873.78%
TSLA230721P000950002023-01-27 2:54PM EST95.003.053.103.25-0.50-14.08%1031,52672.13%
TSLA230721P001000002023-01-27 3:59PM EST100.003.803.753.90-0.45-10.59%1,0435,14671.03%
TSLA230721P001050002023-01-27 3:53PM EST105.004.454.404.55-0.73-14.09%2082,54769.54%
TSLA230721P001100002023-01-27 3:58PM EST110.005.255.155.35-0.88-14.36%2623,17468.32%
TSLA230721P001150002023-01-27 3:35PM EST115.006.006.006.20-1.00-14.29%931,05367.08%
TSLA230721P001200002023-01-27 3:54PM EST120.007.077.007.15-1.18-14.30%8483,69665.99%
TSLA230721P001250002023-01-27 3:42PM EST125.008.098.108.25-1.43-15.02%1,3401,47165.01%
TSLA230721P001300002023-01-27 3:59PM EST130.009.459.309.50-1.50-13.70%1971,52164.10%
TSLA230721P001350002023-01-27 3:27PM EST135.0010.6510.6510.85-1.85-14.80%1022,85263.24%
TSLA230721P001400002023-01-27 3:51PM EST140.0012.0512.1012.35-2.30-16.03%7202,18662.40%
TSLA230721P001450002023-01-27 3:54PM EST145.0013.8013.7013.95-2.65-16.11%3282,03261.59%
TSLA230721P001500002023-01-27 3:58PM EST150.0015.7015.5015.75-2.71-14.72%1,8702,33560.97%
TSLA230721P001550002023-01-27 3:42PM EST155.0017.3017.3017.65-3.84-18.16%932,88660.16%
TSLA230721P001600002023-01-27 3:42PM EST160.0019.3519.4019.80-3.65-15.87%2401,62859.69%
TSLA230721P001650002023-01-27 3:27PM EST165.0021.4321.6522.00-4.82-18.36%1091,15159.14%
TSLA230721P001700002023-01-27 3:59PM EST170.0024.2024.0024.35-5.13-17.49%3071,87858.58%
TSLA230721P001750002023-01-27 3:57PM EST175.0026.6526.5026.85-5.95-18.25%3241,03758.05%
TSLA230721P001800002023-01-27 3:59PM EST180.0029.3528.8529.35-5.30-15.30%37893257.10%
TSLA230721P001850002023-01-27 3:42PM EST185.0031.7031.6032.30-6.80-17.66%28512,60456.76%
TSLA230721P001900002023-01-27 1:39PM EST190.0035.3534.4535.25-7.67-17.83%2371,55356.26%
TSLA230721P001950002023-01-27 3:25PM EST195.0037.5037.5038.30-7.85-17.31%2241,68155.80%
TSLA230721P002000002023-01-27 3:52PM EST200.0041.0540.7041.65-9.45-18.71%3561,66255.57%
TSLA230721P002050002023-01-27 3:34PM EST205.0043.7643.9544.85-10.94-20.00%659954.98%
TSLA230721P002100002023-01-27 3:28PM EST210.0047.2747.3548.35-23.28-33.00%10335954.63%
TSLA230721P002150002023-01-27 3:19PM EST215.0051.2350.9052.00-10.63-17.18%114254.36%
TSLA230721P002200002023-01-27 3:28PM EST220.0054.4255.0055.65-11.50-17.45%13218354.47%
TSLA230721P002250002023-01-26 3:18PM EST225.0070.3058.7059.550.00-3078654.22%
TSLA230721P002300002023-01-26 9:55AM EST230.0076.6061.4564.650.00-266454.04%
TSLA230721P002350002023-01-27 11:25AM EST235.0070.8565.9567.95-7.55-9.63%3050753.61%
TSLA230721P002400002023-01-27 3:56PM EST240.0071.0569.4572.05-12.73-15.19%181,59852.71%
TSLA230721P002450002023-01-06 3:53PM EST245.00132.1573.9576.400.00-39063553.18%
TSLA230721P002500002023-01-27 3:49PM EST250.0078.6578.3080.30-15.65-16.60%361,27652.71%
TSLA230721P002550002023-01-27 3:22PM EST255.0083.0583.1084.35-14.95-15.26%737952.88%
TSLA230721P002600002023-01-04 1:58PM EST260.00146.2087.5088.700.00-201152.75%
TSLA230721P002650002023-01-27 2:24PM EST265.0090.7291.8593.10-61.08-40.24%1152.47%
TSLA230721P002700002023-01-27 3:31PM EST270.0095.4596.3598.45-17.72-15.66%981853.76%
TSLA230721P002750002023-01-27 3:30PM EST275.00100.06100.85102.95-55.30-35.59%120053.62%
TSLA230721P002800002023-01-27 3:30PM EST280.00104.51105.35107.40-17.73-14.50%128753.25%
TSLA230721P002850002023-01-27 3:29PM EST285.00109.13110.00111.30-49.62-31.26%283051.93%
TSLA230721P002900002023-01-27 3:28PM EST290.00113.67114.65116.65-49.13-30.18%421053.22%
TSLA230721P002950002023-01-27 3:33PM EST295.00118.44119.25121.05-51.56-30.33%22052.44%
TSLA230721P003000002023-01-27 2:56PM EST300.00122.48123.95126.05-18.42-13.07%4153.00%
TSLA230721P003050002023-01-27 1:55PM EST305.00129.50128.65131.35-48.31-27.17%4154.18%
TSLA230721P003100002023-01-27 3:27PM EST310.00132.90133.40136.10-64.77-32.77%14054.18%
TSLA230721P003150002023-01-27 1:48PM EST315.00139.35138.15140.25-61.97-30.78%2052.52%
TSLA230721P003200002022-12-20 3:40PM EST320.00180.35191.60193.900.00--0169.29%
TSLA230721P003250002022-12-27 12:05PM EST325.00212.24163.45165.950.00-20101.37%
TSLA230721P003300002023-01-27 2:26PM EST330.00151.08152.50154.75-59.67-28.31%23152.16%
TSLA230721P003350002023-01-27 1:40PM EST335.00158.80157.35160.15-50.95-24.29%8053.93%
TSLA230721P003400002023-01-27 1:42PM EST340.00163.60162.30165.00-51.94-24.10%10054.21%
TSLA230721P003450002022-12-22 2:07PM EST345.00219.60210.25212.850.00--0163.36%
TSLA230721P003500002023-01-26 2:06PM EST350.00191.82172.05174.750.00-2154.26%
TSLA230721P003550002022-12-16 1:21PM EST355.00203.98230.75235.000.00-200188.95%
TSLA230721P003600002022-12-20 3:52PM EST360.00221.85232.00233.650.00-60179.84%
TSLA230721P003650002022-12-16 1:18PM EST365.00214.00241.80243.150.00-10190.52%
TSLA230721P003700002022-12-19 1:20PM EST370.00216.60239.50242.700.00-20178.67%
TSLA230721P003750002023-01-27 3:27PM EST375.00195.79194.55199.15-41.91-17.63%8063.55%