TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 luglio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA230721C000050002023-06-01 10:00AM EDT5.00197.00239.30240.500.00-121610.94%
TSLA230721C000100002023-06-07 12:50PM EDT10.00214.89234.30235.500.00-510476.76%
TSLA230721C000150002023-05-26 10:53AM EDT15.00231.43228.65230.50+56.28+32.13%15361.72%
TSLA230721C000200002023-06-08 12:22PM EDT20.00212.83224.35225.700.00-516372.46%
TSLA230721C000250002023-06-09 10:50AM EDT25.00221.94219.40220.60+72.54+48.55%326334.77%
TSLA230721C000300002023-03-13 12:12PM EDT30.00143.60149.90152.100.00-21100.00%
TSLA230721C000350002023-06-09 10:50AM EDT35.00212.12209.45210.65+16.46+8.41%346286.52%
TSLA230721C000400002023-06-07 9:48AM EDT40.00188.75204.15205.700.00-121258.79%
TSLA230721C000450002023-06-07 10:07AM EDT45.00185.75199.55200.800.00-337255.47%
TSLA230721C000500002023-06-09 1:37PM EDT50.00196.15194.55195.95+13.25+7.24%15129243.07%
TSLA230721C000550002023-06-02 3:44PM EDT55.00160.20189.60190.700.00-185224.41%
TSLA230721C000600002023-06-02 10:36AM EDT60.00154.50183.90185.750.00-294196.09%
TSLA230721C000650002023-06-09 11:33AM EDT65.00181.90179.65180.85+32.90+22.08%4108203.91%
TSLA230721C000700002023-05-08 12:13PM EDT70.00102.78153.70156.450.00-1250.00%
TSLA230721C000750002023-05-23 10:15AM EDT75.00116.32169.00170.950.00-163172.75%
TSLA230721C000800002023-06-02 3:48PM EDT80.00135.10164.05165.900.00-179163.87%
TSLA230721C000850002023-05-18 3:39PM EDT85.0092.34159.80160.950.00-1053168.31%
TSLA230721C000900002023-05-31 10:18AM EDT90.00107.87154.85156.050.00-1169161.87%
TSLA230721C000950002023-06-09 10:43AM EDT95.00153.67149.90151.20+18.00+13.27%4681156.20%
TSLA230721C001000002023-06-09 11:52AM EDT100.00148.51144.95146.55+14.27+10.63%241796152.78%
TSLA230721C001050002023-06-09 10:12AM EDT105.00142.80139.30141.10+20.05+16.33%1001,140132.91%
TSLA230721C001100002023-06-09 10:38AM EDT110.00140.00134.35136.15+14.35+11.42%21,098127.54%
TSLA230721C001150002023-06-09 10:23AM EDT115.00137.34129.75131.35+19.20+16.25%163564127.49%
TSLA230721C001200002023-06-09 2:50PM EDT120.00125.25124.70126.20+10.77+9.41%545,579119.19%
TSLA230721C001250002023-06-09 10:32AM EDT125.00127.00119.55121.40+18.95+17.54%71,350113.60%
TSLA230721C001300002023-06-09 1:34PM EDT130.00116.95115.30116.45+16.95+16.95%1511,748114.33%
TSLA230721C001350002023-06-09 10:31AM EDT135.00117.15110.70111.95+18.35+18.57%141,609114.55%
TSLA230721C001400002023-06-09 3:01PM EDT140.00106.33105.70106.40+12.26+13.03%356,483105.10%
TSLA230721C001450002023-06-09 12:33PM EDT145.00101.00100.65102.20+10.56+11.68%81,185103.98%
TSLA230721C001500002023-06-09 2:29PM EDT150.0097.9095.6596.90+11.75+13.64%923,60296.68%
TSLA230721C001550002023-06-09 2:50PM EDT155.0090.6290.8592.00+8.62+10.51%482,16392.90%
TSLA230721C001600002023-06-09 2:29PM EDT160.0088.2086.1086.90+11.20+14.55%3003,14788.32%
TSLA230721C001650002023-06-09 2:34PM EDT165.0082.6881.1582.85+11.16+15.60%1264,84287.62%
TSLA230721C001700002023-06-09 2:36PM EDT170.0077.9076.4576.80+10.41+15.42%2855,56979.13%
TSLA230721C001750002023-06-09 2:58PM EDT175.0072.8872.0072.90+10.37+16.59%1868,29280.59%
TSLA230721C001800002023-06-09 2:59PM EDT180.0067.9367.5068.65+9.97+17.20%21211,45279.61%
TSLA230721C001850002023-06-09 2:48PM EDT185.0062.4562.6563.50+9.05+16.95%16311,83874.30%
TSLA230721C001900002023-06-09 3:02PM EDT190.0058.3058.1058.50+9.08+18.45%35211,81570.41%
TSLA230721C001950002023-06-09 2:50PM EDT195.0053.4654.0555.55+8.52+18.96%3318,66673.14%
TSLA230721C002000002023-06-09 2:50PM EDT200.0048.8049.3050.05+8.00+19.61%2,04516,68267.02%
TSLA230721C002050002023-06-09 2:57PM EDT205.0046.2045.1045.80+9.15+24.70%2495,65165.09%
TSLA230721C002100002023-06-09 2:56PM EDT210.0041.8741.3541.75+8.44+25.25%5,56815,43664.11%
TSLA230721C002150002023-06-09 2:53PM EDT215.0038.0537.5537.95+8.20+27.47%8268,01562.96%
TSLA230721C002200002023-06-09 2:57PM EDT220.0034.6034.0534.35+7.85+29.35%3,32211,44062.18%
TSLA230721C002250002023-06-09 3:02PM EDT225.0030.7330.6030.85+6.95+29.23%2,8367,80861.08%
TSLA230721C002300002023-06-09 3:01PM EDT230.0027.8027.4527.75+6.80+32.38%2,57611,39560.56%
TSLA230721C002350002023-06-09 3:00PM EDT235.0025.1724.6024.80+6.63+35.76%1,9985,28760.15%
TSLA230721C002400002023-06-09 3:03PM EDT240.0021.9021.9022.10+5.55+33.94%9,3179,81959.74%
TSLA230721C002450002023-06-09 3:02PM EDT245.0019.5019.5019.65+5.15+35.89%3,0876,98459.57%
TSLA230721C002500002023-06-09 3:03PM EDT250.0017.3117.3517.45+4.76+37.93%17,47538,10759.56%
TSLA230721C002550002023-06-09 2:59PM EDT255.0015.7115.3515.45+4.71+42.82%1,8673,16859.50%
TSLA230721C002600002023-06-09 3:01PM EDT260.0013.8013.6013.65+4.16+43.15%4,5024,26059.57%
TSLA230721C002650002023-06-09 2:58PM EDT265.0012.5012.0012.10+4.09+48.63%2,9495,08059.73%
TSLA230721C002700002023-06-09 2:54PM EDT270.0010.7510.6010.70+3.38+45.86%3,5504,90959.94%
TSLA230721C002750002023-06-09 3:00PM EDT275.009.509.409.45+3.04+47.06%2,3132,44860.24%
TSLA230721C002800002023-06-09 3:03PM EDT280.008.348.308.40+2.64+46.32%3,5003,23360.61%
TSLA230721C002850002023-06-09 2:47PM EDT285.007.397.507.60+2.39+47.80%1,5131,87161.54%
TSLA230721C002900002023-06-09 3:02PM EDT290.006.606.606.70+2.15+48.31%1,3302,01761.74%
TSLA230721C002950002023-06-09 2:54PM EDT295.005.995.905.95+2.14+55.58%8651,07562.24%
TSLA230721C003000002023-06-09 3:00PM EDT300.005.415.255.30+1.91+54.57%23,80911,61962.71%
TSLA230721C003050002023-06-09 2:52PM EDT305.004.754.654.75+1.65+53.23%1,3412,85763.18%
TSLA230721C003100002023-06-09 3:01PM EDT310.004.254.204.30+1.50+54.55%6501,31663.94%
TSLA230721C003150002023-06-09 2:36PM EDT315.003.823.853.95+1.36+55.28%98343964.94%
TSLA230721C003200002023-06-09 2:59PM EDT320.003.553.403.50+1.34+60.63%7431,25965.19%
TSLA230721C003250002023-06-09 2:36PM EDT325.003.253.103.15+1.25+62.50%4571,14965.86%
TSLA230721C003300002023-06-09 2:40PM EDT330.002.782.822.85+0.96+52.75%50890366.53%
TSLA230721C003350002023-06-09 2:55PM EDT335.002.622.582.61+1.00+61.73%24660367.31%
TSLA230721C003400002023-06-09 3:02PM EDT340.002.372.352.37+0.89+60.14%33782967.94%
TSLA230721C003450002023-06-09 1:21PM EDT345.002.362.152.17+1.01+74.81%17136468.64%
TSLA230721C003500002023-06-09 3:00PM EDT350.002.001.961.98+0.78+63.93%1,2342,19969.26%
TSLA230721C003550002023-06-09 2:32PM EDT355.001.901.831.85+0.77+68.14%1151,43870.20%
TSLA230721C003600002023-06-09 3:01PM EDT360.001.681.661.68+0.65+63.11%25682570.68%
TSLA230721C003650002023-06-09 2:52PM EDT365.001.541.531.56+0.59+62.11%2491,78171.41%
TSLA230721C003700002023-06-09 1:40PM EDT370.001.571.441.46+0.69+78.41%13396372.31%
TSLA230721C003750002023-06-09 2:49PM EDT375.001.291.311.33+0.49+61.25%4043,36172.73%
TSLA230721C003800002023-06-09 1:46PM EDT380.001.341.201.22+0.61+83.56%60332473.24%
TSLA230721C003850002023-06-09 2:18PM EDT385.001.201.141.16+0.50+71.43%7644174.22%
TSLA230721C003900002023-06-09 2:50PM EDT390.001.021.041.06+0.38+59.38%24096774.63%
TSLA230721C003950002023-06-09 2:57PM EDT395.000.990.981.00+0.39+65.00%11330875.44%
TSLA230721C004000002023-06-09 3:03PM EDT400.000.910.890.91+0.37+68.52%7421,56375.73%
TSLA230721C004050002023-06-09 2:45PM EDT405.000.830.840.85+0.32+62.75%8519976.44%
TSLA230721C004100002023-06-09 1:48PM EDT410.000.850.780.79+0.38+80.85%43551976.98%
TSLA230721C004200002023-06-09 2:48PM EDT420.000.660.680.70+0.26+65.00%6572,62378.22%
Opzioni Putper21 luglio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA230721P000050002023-05-31 3:52PM EDT5.000.010.000.010.00-1975350.00%
TSLA230721P000100002023-03-13 2:58PM EDT10.000.010.000.010.00-11899281.25%
TSLA230721P000150002023-05-31 9:33AM EDT15.000.010.000.010.00-1822243.75%
TSLA230721P000200002023-05-30 12:36PM EDT20.000.010.000.010.00-3691,524218.75%
TSLA230721P000250002023-05-12 2:31PM EDT25.000.020.000.010.00-37,494196.88%
TSLA230721P000300002023-05-30 2:13PM EDT30.000.010.000.010.00-107,757181.25%
TSLA230721P000350002023-06-06 1:08PM EDT35.000.010.000.010.00-51,701168.75%
TSLA230721P000400002023-06-08 10:50AM EDT40.000.010.000.010.00-1002,260156.25%
TSLA230721P000450002023-06-09 10:01AM EDT45.000.020.010.02+0.01+100.00%35,216159.38%
TSLA230721P000500002023-06-09 1:22PM EDT50.000.020.010.030.00-99,586153.13%
TSLA230721P000550002023-06-08 1:29PM EDT55.000.020.010.070.00-25,528153.13%
TSLA230721P000600002023-06-09 10:46AM EDT60.000.020.010.040.00-2225,196138.28%
TSLA230721P000650002023-06-08 1:46PM EDT65.000.030.010.040.00-151,360130.47%
TSLA230721P000700002023-06-09 2:14PM EDT70.000.020.020.04-0.02-50.00%73,450125.78%
TSLA230721P000750002023-06-09 2:25PM EDT75.000.030.020.04-0.01-25.00%2115,018118.75%
TSLA230721P000800002023-06-09 2:14PM EDT80.000.050.030.05+0.01+25.00%3846,170115.63%
TSLA230721P000850002023-06-09 1:09PM EDT85.000.050.040.06-0.03-37.50%152,510112.11%
TSLA230721P000900002023-06-09 1:35PM EDT90.000.070.050.07+0.02+40.00%375,612108.20%
TSLA230721P000950002023-06-09 1:17PM EDT95.000.070.060.08-0.01-12.50%327,505104.30%
TSLA230721P001000002023-06-09 2:46PM EDT100.000.100.090.100.00-12940,408102.34%
TSLA230721P001050002023-06-09 12:05PM EDT105.000.100.100.12-0.02-16.67%104,46098.63%
TSLA230721P001100002023-06-09 2:06PM EDT110.000.120.120.140.00-81912,94995.51%
TSLA230721P001150002023-06-09 1:20PM EDT115.000.160.140.160.00-1324,78592.09%
TSLA230721P001200002023-06-09 2:52PM EDT120.000.180.170.180.00-1909,60188.96%
TSLA230721P001250002023-06-09 3:00PM EDT125.000.210.200.21+0.01+5.00%1334,89186.04%
TSLA230721P001300002023-06-09 2:46PM EDT130.000.240.230.25-0.03-11.11%4707,01283.20%
TSLA230721P001350002023-06-09 2:55PM EDT135.000.290.270.29-0.02-6.45%1896,73380.37%
TSLA230721P001400002023-06-09 2:52PM EDT140.000.330.330.35-0.04-10.81%1,01911,90078.13%
TSLA230721P001450002023-06-09 2:55PM EDT145.000.410.390.41-0.06-12.77%5098,77075.59%
TSLA230721P001500002023-06-09 2:52PM EDT150.000.480.480.49-0.08-14.29%2,93516,35873.49%
TSLA230721P001550002023-06-09 2:44PM EDT155.000.580.570.60-0.11-15.94%4707,04171.39%
TSLA230721P001600002023-06-09 3:03PM EDT160.000.710.700.72-0.15-17.44%2,45411,04669.43%
TSLA230721P001650002023-06-09 2:47PM EDT165.000.860.860.88-0.21-19.63%7338,47367.68%
TSLA230721P001700002023-06-09 2:57PM EDT170.001.061.061.08-0.26-19.70%5,22613,98966.04%
TSLA230721P001750002023-06-09 2:56PM EDT175.001.291.301.32-0.36-21.82%2,03611,46064.45%
TSLA230721P001800002023-06-09 3:03PM EDT180.001.611.611.64-0.46-22.22%5,36726,26563.14%
TSLA230721P001850002023-06-09 2:59PM EDT185.001.961.992.01-0.59-23.14%1,14419,21261.82%
TSLA230721P001900002023-06-09 2:59PM EDT190.002.422.462.49-0.76-23.90%2,59114,71460.69%
TSLA230721P001950002023-06-09 3:01PM EDT195.003.013.003.10-0.94-23.80%3,4768,38859.64%
TSLA230721P002000002023-06-09 3:03PM EDT200.003.803.703.80-1.10-22.45%10,43327,25558.72%
TSLA230721P002050002023-06-09 3:01PM EDT205.004.554.554.65-1.40-23.53%1,79312,19357.91%
TSLA230721P002100002023-06-09 3:02PM EDT210.005.605.555.65-1.67-22.97%2,9927,73957.15%
TSLA230721P002150002023-06-09 3:03PM EDT215.006.806.756.85-1.97-22.46%1,8403,86256.56%
TSLA230721P002200002023-06-09 3:03PM EDT220.008.208.158.20-2.32-22.05%2,7395,28855.95%
TSLA230721P002250002023-06-09 3:00PM EDT225.009.709.659.75-2.90-23.02%2,6454,60055.21%
TSLA230721P002300002023-06-09 3:02PM EDT230.0011.6011.5011.60-3.22-21.73%3,9702,35654.90%
TSLA230721P002350002023-06-09 3:03PM EDT235.0013.6913.6013.70-3.59-20.78%1,87388254.69%
TSLA230721P002400002023-06-09 3:01PM EDT240.0015.9715.9016.00-4.03-20.15%2,25048254.43%
TSLA230721P002450002023-06-09 3:03PM EDT245.0018.6018.4518.55-4.25-18.60%5,60212754.25%
TSLA230721P002500002023-06-09 2:51PM EDT250.0021.5521.2021.30-4.70-17.90%2,3701,87354.03%
TSLA230721P002550002023-06-09 2:58PM EDT255.0023.7524.3024.40-7.37-23.68%50711054.24%
TSLA230721P002600002023-06-09 2:57PM EDT260.0027.2027.4527.70-6.80-20.00%32923554.22%
TSLA230721P002650002023-06-09 12:26PM EDT265.0031.8030.8031.10-5.20-14.05%16713154.08%
TSLA230721P002700002023-06-09 1:46PM EDT270.0033.5334.4534.70-9.82-22.65%11123254.17%
TSLA230721P002750002023-06-09 11:58AM EDT275.0036.8038.1538.45-8.23-18.28%9611354.05%
TSLA230721P002800002023-06-09 2:46PM EDT280.0042.0042.1542.45-10.05-19.31%408854.38%
TSLA230721P002850002023-06-09 10:30AM EDT285.0046.0046.2546.55-9.80-17.56%84854.61%
TSLA230721P002900002023-06-09 1:03PM EDT290.0049.5050.4050.75-9.00-15.38%232154.68%
TSLA230721P002950002023-06-09 9:30AM EDT295.0050.8054.7055.10-13.48-20.97%409454.93%
TSLA230721P003000002023-06-09 12:27PM EDT300.0060.3258.7059.25-8.88-12.83%523253.49%
TSLA230721P003050002023-06-09 10:14AM EDT305.0060.0063.5563.95-60.35-50.15%2055.13%
TSLA230721P003100002023-06-09 2:03PM EDT310.0066.1067.1568.20-47.90-42.02%3051.39%
TSLA230721P003150002023-04-11 3:12PM EDT315.00127.45141.85143.850.00-790282.98%
TSLA230721P003200002023-06-09 10:26AM EDT320.0072.5076.6577.90-40.36-35.76%22253.28%
TSLA230721P003250002023-06-07 10:35AM EDT325.0097.5081.3082.950.00-61354.31%
TSLA230721P003300002023-06-08 12:34PM EDT330.0098.7585.6086.950.00-52154.91%
TSLA230721P003350002023-04-06 10:07AM EDT335.00151.30162.75167.200.00-170302.71%
TSLA230721P003400002023-04-19 3:13PM EDT340.00156.86158.15162.300.00-20276.24%
TSLA230721P003450002023-02-09 11:24AM EDT345.00137.42170.45172.800.00-20298.64%
TSLA230721P003500002023-06-08 3:26PM EDT350.00116.00104.85106.650.00-9959.69%
TSLA230721P003550002023-02-06 2:18PM EDT355.00161.95171.80174.150.00-20278.44%
TSLA230721P003600002023-02-15 4:56PM EDT360.00149.20179.15180.750.00-160287.23%
TSLA230721P003650002022-12-16 2:18PM EDT365.00214.00241.80243.150.00-10473.88%
TSLA230721P003700002023-02-27 11:39AM EDT370.00164.88176.60178.700.00-20255.93%
TSLA230721P003750002023-01-27 4:27PM EDT375.00195.79178.15179.000.00-80246.41%
TSLA230721P003800002023-06-09 11:30AM EDT380.00133.65134.25136.05-68.63-33.93%10059.96%
TSLA230721P004000002023-06-09 12:27PM EDT400.00157.26154.45156.20-60.22-27.69%63069.09%
TSLA230721P004200002023-06-02 2:55PM EDT420.00204.32174.60176.500.00-2080.15%