TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper15 dicembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA231215C000050002023-05-30 9:30AM EDT5.00193.50207.30210.600.00-15359.38%
TSLA231215C000100002023-05-26 3:57PM EDT10.00183.72202.40205.650.00-10156.64%
TSLA231215C000200002023-05-03 1:33PM EDT20.00145.23193.75196.450.00-58182.47%
TSLA231215C000500002023-05-26 1:11PM EDT50.00150.30164.10166.700.00-21,415115.41%
TSLA231215C000550002023-05-01 10:54AM EDT55.00108.74143.45145.650.00-1670.00%
TSLA231215C000600002023-06-02 10:19AM EDT60.00156.00154.65157.05+44.00+39.29%343107.28%
TSLA231215C000650002023-02-10 1:46PM EDT65.00135.10112.65113.500.00-140.00%
TSLA231215C000700002023-06-01 12:54PM EDT70.00138.76145.20147.550.00-128100.34%
TSLA231215C000750002023-05-22 2:41PM EDT75.00115.80140.45142.900.00-62697.27%
TSLA231215C000800002023-06-02 11:27AM EDT80.00141.20135.80138.25+10.13+7.73%216194.58%
TSLA231215C000850002023-06-02 3:42PM EDT85.00133.52131.05133.65+8.02+6.39%12,57991.66%
TSLA231215C000900002023-05-23 10:07AM EDT90.00105.40126.35129.050.00-21,64788.90%
TSLA231215C000950002023-05-05 1:28PM EDT95.0080.20121.70124.500.00-4086.43%
TSLA231215C001000002023-06-02 2:40PM EDT100.00120.40117.05119.95+14.90+14.12%212,24083.91%
TSLA231215C001050002023-06-01 3:32PM EDT105.00108.00112.45115.500.00-231481.72%
TSLA231215C001100002023-06-01 2:59PM EDT110.00106.60107.90111.050.00-567179.58%
TSLA231215C001150002023-06-01 9:41AM EDT115.0093.00103.60106.350.00-11,77777.36%
TSLA231215C001200002023-06-02 1:49PM EDT120.00102.8598.85102.05+8.05+8.49%21,10775.00%
TSLA231215C001250002023-06-02 12:47PM EDT125.0099.1294.5597.75+6.17+6.64%169473.41%
TSLA231215C001300002023-06-02 3:09PM EDT130.0093.2590.3093.85+7.35+8.56%176372.44%
TSLA231215C001350002023-05-31 11:09AM EDT135.0072.5085.9089.450.00-176670.26%
TSLA231215C001400002023-06-02 1:48PM EDT140.0085.8582.2585.40+13.23+18.22%21,10369.64%
TSLA231215C001450002023-06-02 3:32PM EDT145.0080.2078.3081.30+5.70+7.65%6068.30%
TSLA231215C001500002023-06-02 3:21PM EDT150.0076.1274.3577.45+6.12+8.74%372,88867.14%
TSLA231215C001550002023-06-02 2:04PM EDT155.0073.5370.7073.65+6.47+9.65%166066.25%
TSLA231215C001600002023-06-02 1:47PM EDT160.0070.2667.8069.35+7.02+11.10%17065.46%
TSLA231215C001650002023-06-02 2:13PM EDT165.0065.5064.2565.00+5.42+9.02%121,41663.73%
TSLA231215C001700002023-06-02 2:03PM EDT170.0062.5060.7561.45+5.72+10.07%19062.78%
TSLA231215C001750002023-06-02 3:40PM EDT175.0058.5557.3558.05+4.07+7.47%952,68061.93%
TSLA231215C001800002023-06-02 3:40PM EDT180.0055.2054.0554.80+4.60+9.09%492,44761.14%
TSLA231215C001850002023-06-02 3:37PM EDT185.0051.8751.0051.60+4.67+9.89%61,34960.46%
TSLA231215C001900002023-06-02 2:11PM EDT190.0048.7847.8548.60+5.13+11.75%1521,87359.70%
TSLA231215C001950002023-06-02 3:51PM EDT195.0045.2345.0545.70+4.13+10.05%303,22459.17%
TSLA231215C002000002023-06-02 3:55PM EDT200.0042.2542.3042.90+3.50+9.03%294058.59%
TSLA231215C002050002023-06-02 3:11PM EDT205.0040.4039.6540.25+4.75+13.32%1377,54058.05%
TSLA231215C002100002023-06-02 3:57PM EDT210.0037.4237.1537.75+3.67+10.87%2234,37957.59%
TSLA231215C002150002023-06-02 3:51PM EDT215.0035.0534.9035.20+2.55+7.85%2762,48057.12%
TSLA231215C002200002023-06-02 3:57PM EDT220.0032.9032.6033.20+3.60+12.29%3044,62656.90%
TSLA231215C002250002023-06-02 3:27PM EDT225.0031.5030.4030.95+4.07+14.84%1461,91356.38%
TSLA231215C002300002023-06-02 3:55PM EDT230.0028.8928.4529.15+2.93+11.29%883,34456.27%
TSLA231215C002350002023-06-02 2:17PM EDT235.0027.3326.6527.30+2.48+9.98%501,06756.09%
TSLA231215C002400002023-06-02 3:24PM EDT240.0025.9024.8525.50+3.63+16.30%54055.80%
TSLA231215C002450002023-06-02 3:35PM EDT245.0024.0123.3523.95+2.81+13.25%552,29355.80%
TSLA231215C002500002023-06-02 3:55PM EDT250.0022.2021.9022.25+2.70+13.85%74217,15955.57%
TSLA231215C002550002023-06-02 3:59PM EDT255.0020.7020.5520.85+2.57+14.18%43055.54%
TSLA231215C002600002023-06-02 3:58PM EDT260.0019.5019.2019.55+2.23+12.91%77410,53455.46%
TSLA231215C002650002023-06-02 2:34PM EDT265.0019.1718.0018.30+3.27+20.57%19865455.41%
TSLA231215C002700002023-06-02 3:58PM EDT270.0017.0016.8517.15+2.10+14.09%904,48455.38%
TSLA231215C002750002023-06-02 3:43PM EDT275.0016.4515.8016.10+2.40+17.08%1,51382655.40%
TSLA231215C002800002023-06-02 2:32PM EDT280.0015.8014.8515.10+2.53+19.07%285055.44%
TSLA231215C002850002023-06-02 1:10PM EDT285.0015.3013.9014.20+2.73+21.72%4620255.46%
TSLA231215C002900002023-06-02 3:25PM EDT290.0013.5213.0513.35+2.17+19.12%79055.52%
TSLA231215C002950002023-06-02 1:42PM EDT295.0013.3712.3012.60+2.52+23.23%31055.67%
TSLA231215C003000002023-06-02 3:56PM EDT300.0011.7011.5511.85+1.55+15.27%8474,08655.73%
TSLA231215C003050002023-06-02 3:51PM EDT305.0011.0010.9011.20+1.60+17.02%20132355.89%
TSLA231215C003100002023-06-02 3:44PM EDT310.0010.6510.2510.55+1.65+18.33%121,03655.97%
TSLA231215C003150002023-06-02 3:44PM EDT315.0010.079.709.90+1.92+23.56%7161356.07%
TSLA231215C003200002023-06-02 3:40PM EDT320.009.539.159.40+1.55+19.42%1471,65856.25%
TSLA231215C003250002023-06-02 3:33PM EDT325.008.908.658.90+1.37+18.19%6112,72056.42%
TSLA231215C003300002023-06-02 3:27PM EDT330.008.558.208.45+1.35+18.75%1441,55056.62%
TSLA231215C003400002023-06-02 3:38PM EDT340.007.657.357.60+1.30+20.47%3150156.96%
TSLA231215C003500002023-06-02 1:46PM EDT350.007.336.606.85+1.43+24.24%641,59757.29%
TSLA231215C003600002023-06-02 2:50PM EDT360.006.506.006.25+1.01+18.40%102,04057.79%
TSLA231215C003700002023-06-02 3:51PM EDT370.005.555.455.70+0.55+11.00%1052658.23%
TSLA231215C003800002023-06-02 2:52PM EDT380.005.404.955.20+0.98+22.17%10541958.63%
TSLA231215C003900002023-06-02 1:21PM EDT390.005.204.554.75+1.00+23.81%132,67959.09%
TSLA231215C004000002023-06-02 3:58PM EDT400.004.304.154.40+0.68+18.78%2,45213,67559.56%
TSLA231215C004100002023-06-02 3:43PM EDT410.004.053.854.05+0.65+19.12%3065160.06%
TSLA231215C004200002023-06-02 3:44PM EDT420.003.653.553.75+0.39+11.96%51060.52%
Opzioni Putper15 dicembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA231215P000050002023-05-30 9:30AM EDT5.000.010.000.010.00-1035156.25%
TSLA231215P000100002023-05-19 10:18AM EDT10.000.010.000.010.00-200301125.00%
TSLA231215P000150002023-05-24 3:45PM EDT15.000.030.010.050.00-110126.56%
TSLA231215P000200002023-05-31 11:35AM EDT20.000.050.000.060.00-156112.50%
TSLA231215P000250002023-05-31 1:53PM EDT25.000.060.010.070.00-341104.69%
TSLA231215P000300002023-05-31 1:52PM EDT30.000.110.030.140.00-6236103.32%
TSLA231215P000350002023-05-31 12:24PM EDT35.000.170.110.180.00-288101.17%
TSLA231215P000400002023-05-31 12:23PM EDT40.000.210.120.210.00-222595.21%
TSLA231215P000450002023-05-31 10:31AM EDT45.000.270.180.260.00-24391.89%
TSLA231215P000500002023-06-02 3:40PM EDT50.000.280.270.34-0.04-12.50%146,82389.60%
TSLA231215P000550002023-06-02 2:54PM EDT55.000.350.310.42-0.02-5.41%111,54486.04%
TSLA231215P000600002023-06-02 11:31AM EDT60.000.420.400.49-0.06-12.50%1002,22083.11%
TSLA231215P000650002023-06-02 11:08AM EDT65.000.540.510.59-0.06-10.00%2151180.71%
TSLA231215P000700002023-06-02 2:00PM EDT70.000.670.610.71-0.07-9.46%164,81378.22%
TSLA231215P000750002023-05-31 12:00PM EDT75.001.070.780.870.00-28076.54%
TSLA231215P000800002023-06-02 10:13AM EDT80.001.000.961.03-0.07-6.54%231,36874.63%
TSLA231215P000850002023-06-02 1:26PM EDT85.001.161.111.20-0.12-9.38%88072.41%
TSLA231215P000900002023-06-02 2:08PM EDT90.001.381.331.41-0.15-9.80%17070.67%
TSLA231215P000950002023-06-02 3:30PM EDT95.001.631.541.68-0.22-11.89%281,15468.97%
TSLA231215P001000002023-06-02 3:58PM EDT100.001.871.841.93-0.33-15.00%207067.37%
TSLA231215P001050002023-06-02 1:44PM EDT105.002.202.132.28-0.37-14.40%62,79765.92%
TSLA231215P001100002023-06-02 2:26PM EDT110.002.562.522.65-0.37-12.63%642,75364.64%
TSLA231215P001150002023-06-02 3:49PM EDT115.002.952.893.10-0.60-16.90%201,82163.31%
TSLA231215P001200002023-06-02 2:14PM EDT120.003.503.353.55-0.50-12.50%462,07162.01%
TSLA231215P001250002023-06-02 2:52PM EDT125.003.983.854.10-0.62-13.48%1402,16260.84%
TSLA231215P001300002023-06-02 3:59PM EDT130.004.594.454.65-0.71-13.40%24412,13559.67%
TSLA231215P001350002023-06-02 2:03PM EDT135.005.275.105.35-0.73-12.17%91058.67%
TSLA231215P001400002023-06-02 3:51PM EDT140.006.055.956.10-0.89-12.82%50057.87%
TSLA231215P001450002023-06-02 3:50PM EDT145.006.856.707.00-0.85-11.04%1,3553,12956.92%
TSLA231215P001500002023-06-02 3:54PM EDT150.007.737.707.90-1.27-14.11%54714,94856.12%
TSLA231215P001550002023-06-02 2:03PM EDT155.008.758.658.95-1.35-13.37%422,74655.22%
TSLA231215P001600002023-06-02 3:58PM EDT160.009.959.7510.05-1.25-11.16%30412,57254.37%
TSLA231215P001650002023-06-02 3:57PM EDT165.0011.1411.0011.35-1.20-9.72%582,18353.72%
TSLA231215P001700002023-06-02 3:50PM EDT170.0012.4712.3512.70-1.43-10.29%845,70153.01%
TSLA231215P001750002023-06-02 3:49PM EDT175.0013.8813.8514.20-1.72-11.03%532,12952.40%
TSLA231215P001800002023-06-02 3:58PM EDT180.0015.5515.4515.65-1.99-11.35%138051.62%
TSLA231215P001850002023-06-02 3:50PM EDT185.0017.3317.1517.55-1.77-9.27%2061,37551.17%
TSLA231215P001900002023-06-02 3:37PM EDT190.0019.0419.0519.40-2.16-10.19%851,63550.62%
TSLA231215P001950002023-06-02 3:49PM EDT195.0021.0521.0521.40-2.65-11.18%51050.10%
TSLA231215P002000002023-06-02 3:52PM EDT200.0023.2523.2023.55-2.55-9.88%2094,70049.92%
TSLA231215P002050002023-06-02 1:28PM EDT205.0024.9525.5025.85-3.60-12.61%1595149.47%
TSLA231215P002100002023-06-02 3:54PM EDT210.0028.0527.9028.25-2.95-9.52%2521,09248.99%
TSLA231215P002150002023-06-02 3:55PM EDT215.0030.6530.4530.85-2.65-7.96%17270248.64%
TSLA231215P002200002023-06-02 3:54PM EDT220.0033.3033.2033.55-4.90-12.83%6981,26148.25%
TSLA231215P002250002023-06-02 3:33PM EDT225.0036.0535.8036.60-3.45-8.73%38048.23%
TSLA231215P002300002023-06-02 3:54PM EDT230.0039.1038.7039.60-4.05-9.39%1779347.93%
TSLA231215P002350002023-06-02 10:58AM EDT235.0041.6041.8042.70-3.30-7.35%542647.61%
TSLA231215P002400002023-06-02 11:01AM EDT240.0044.6045.0046.00-4.37-8.92%1980347.44%
TSLA231215P002450002023-06-02 12:43PM EDT245.0047.8348.3549.40-4.02-7.75%1652847.25%
TSLA231215P002500002023-06-02 12:16PM EDT250.0051.4651.8052.90-4.54-8.11%223,80347.05%
TSLA231215P002550002023-05-31 9:50AM EDT255.0063.9055.3556.450.00-14246.77%
TSLA231215P002600002023-06-02 11:29AM EDT260.0058.0559.0560.15-9.35-13.87%180646.59%
TSLA231215P002650002023-06-02 12:44PM EDT265.0062.2062.8063.90-9.23-12.92%2346.33%
TSLA231215P002700002023-06-02 12:43PM EDT270.0065.9566.6567.70-5.95-8.28%4261346.00%
TSLA231215P002750002023-06-02 12:45PM EDT275.0069.8570.6071.75-25.60-26.82%3345.98%
TSLA231215P002800002023-05-23 10:38AM EDT280.0091.5274.6575.800.00-14645.83%
TSLA231215P002850002023-05-23 10:38AM EDT285.0078.4778.7579.90-17.55-18.28%1145.62%
TSLA231215P002900002023-05-30 9:37AM EDT290.0092.1082.9084.100.00-20245.48%
TSLA231215P002950002023-06-01 3:20PM EDT295.0092.1087.1588.350.00-1245.32%
TSLA231215P003000002023-06-02 12:46PM EDT300.0090.3091.5092.60-15.20-14.41%9645.01%
TSLA231215P003050002023-06-01 2:18PM EDT305.0099.1095.8597.05-1.75-1.74%1445.04%
TSLA231215P003100002023-05-24 12:01PM EDT310.00128.98100.25101.500.00-2244.95%
TSLA231215P003200002023-05-19 1:20PM EDT320.00139.88109.25110.500.00-20044.68%
TSLA231215P003250002023-05-23 9:32AM EDT325.00137.50113.80115.050.00--044.51%
TSLA231215P003300002023-05-30 10:42AM EDT330.00116.84117.45120.95-13.36-10.26%6648.21%
TSLA231215P003400002023-05-24 11:01AM EDT340.00161.00126.90130.200.00-1048.19%
TSLA231215P003500002023-05-24 11:01AM EDT350.00170.95136.55139.700.00-1048.63%
TSLA231215P003600002023-03-09 4:02PM EDT360.00184.23173.30176.800.00-2099102.58%
TSLA231215P003700002023-06-02 11:34AM EDT370.00155.00156.05158.85-16.70-9.73%6049.30%
TSLA231215P003800002023-02-09 11:51AM EDT380.00173.20205.30207.950.00-110126.28%
TSLA231215P003900002023-04-18 3:04PM EDT390.00205.10211.65214.750.00-970122.92%
TSLA231215P004100002023-02-24 4:04PM EDT410.00214.15218.30221.100.00-40104.12%