Italia Markets open in 5 hrs 48 mins

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
174,95-2,51 (-1,41%)
Alla chiusura: 04:00PM EDT
175,04 +0,09 (+0,05%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper24 maggio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240524C000750002024-05-20 1:06PM EDT75.00100.0098.65100.60+1.13+1.14%164437.89%
TSLA240524C000800002024-05-20 10:52AM EDT80.0095.6393.7095.60-1.77-1.82%1176407.62%
TSLA240524C000850002024-05-14 10:49AM EDT85.0091.6188.7090.600.00-112379.30%
TSLA240524C000900002024-05-15 12:57PM EDT90.0085.1784.4085.600.00-3658246.09%
TSLA240524C000950002024-05-17 3:45PM EDT95.0080.0078.7081.40-2.44-2.96%5173246.88%
TSLA240524C001000002024-05-20 11:53AM EDT100.0074.0373.7575.60-5.32-6.70%485302.93%
TSLA240524C001050002024-05-16 3:39PM EDT105.0070.0169.6070.650.00-2244225.78%
TSLA240524C001100002024-05-20 3:46PM EDT110.0064.8764.6066.40-2.38-3.54%1486249.90%
TSLA240524C001150002024-05-16 3:35PM EDT115.0060.2058.7560.650.00-597240.23%
TSLA240524C001200002024-05-17 3:41PM EDT120.0057.5654.6055.650.00-2265172.66%
TSLA240524C001250002024-05-20 11:53AM EDT125.0049.0649.5550.70-0.59-1.19%440156.05%
TSLA240524C001300002024-05-17 3:24PM EDT130.0047.4443.8045.700.00-5352182.91%
TSLA240524C001330002024-05-16 10:55AM EDT133.0042.0040.8042.700.00--1171.39%
TSLA240524C001350002024-05-20 2:08PM EDT135.0039.0039.5040.70-3.32-7.84%6598121.48%
TSLA240524C001360002024-05-17 10:54AM EDT136.0041.8237.8039.750.00-9393162.40%
TSLA240524C001370002024-05-17 10:32AM EDT137.0040.3536.8038.750.00-11158.59%
TSLA240524C001380002024-05-15 9:51AM EDT138.0035.9535.8038.500.00--10117.97%
TSLA240524C001390002024-05-16 10:29AM EDT139.0035.4234.8036.750.00--8151.07%
TSLA240524C001400002024-05-20 3:10PM EDT140.0035.0034.6035.75-2.31-6.19%185561114.06%
TSLA240524C001410002024-05-14 12:49PM EDT141.0036.1533.6035.500.00-1312134.47%
TSLA240524C001420002024-05-17 2:29PM EDT142.0034.4232.6033.750.00-1131107.81%
TSLA240524C001430002024-05-17 3:04PM EDT143.0034.2830.8532.800.00-144138.23%
TSLA240524C001440002024-05-20 11:55AM EDT144.0029.9829.8532.55-4.05-11.90%631103.71%
TSLA240524C001450002024-05-20 10:35AM EDT145.0030.2228.8031.55-2.23-6.87%656598.73%
TSLA240524C001460002024-05-20 10:35AM EDT146.0029.2727.8530.55-2.68-8.39%42797.56%
TSLA240524C001470002024-05-20 3:48PM EDT147.0028.1526.8529.60-2.87-9.25%722796.19%
TSLA240524C001480002024-05-20 10:52AM EDT148.0027.8725.9028.55-2.17-7.22%23093.07%
TSLA240524C001490002024-05-20 11:19AM EDT149.0025.6925.4027.65-2.85-9.99%728105.27%
TSLA240524C001500002024-05-20 3:21PM EDT150.0025.0723.9526.60-2.98-10.62%14991789.84%
TSLA240524C001525002024-05-20 3:04PM EDT152.5022.5021.7024.20-2.44-9.78%3025590.14%
TSLA240524C001550002024-05-20 3:56PM EDT155.0020.1518.9521.65-2.65-11.62%14498575.29%
TSLA240524C001575002024-05-20 2:42PM EDT157.5017.3516.5519.10-2.84-14.07%3817068.36%
TSLA240524C001600002024-05-20 3:58PM EDT160.0015.4014.1015.75-2.55-14.21%9092,66474.02%
TSLA240524C001625002024-05-20 3:52PM EDT162.5012.5911.8013.30-2.87-18.56%7979166.02%
TSLA240524C001650002024-05-20 3:59PM EDT165.0010.7010.4510.95-2.35-18.01%5703,52254.05%
TSLA240524C001675002024-05-20 3:59PM EDT167.508.458.408.60-2.35-21.76%89367150.64%
TSLA240524C001700002024-05-20 3:59PM EDT170.006.506.406.60-2.30-26.14%11,0135,64349.93%
TSLA240524C001725002024-05-20 3:59PM EDT172.504.704.754.85-2.20-31.88%11,7603,65848.10%
TSLA240524C001750002024-05-20 3:59PM EDT175.003.353.303.40-1.90-36.19%78,13711,75546.88%
TSLA240524C001775002024-05-20 3:59PM EDT177.502.272.262.30-1.63-41.79%61,3026,13946.53%
TSLA240524C001800002024-05-20 3:59PM EDT180.001.481.491.50-1.32-47.14%93,41421,56846.61%
TSLA240524C001825002024-05-20 3:59PM EDT182.500.970.960.98-1.00-50.76%27,3098,55947.56%
TSLA240524C001850002024-05-20 3:59PM EDT185.000.620.610.63-0.75-54.74%42,61946,15148.58%
TSLA240524C001875002024-05-20 3:59PM EDT187.500.410.400.41-0.53-56.38%12,3109,64050.00%
TSLA240524C001900002024-05-20 3:59PM EDT190.000.270.260.27-0.39-59.09%18,85115,66151.37%
TSLA240524C001925002024-05-20 3:59PM EDT192.500.180.180.19-0.30-62.50%7,2756,21353.52%
TSLA240524C001950002024-05-20 3:59PM EDT195.000.140.120.14-0.21-60.00%5,8497,31055.57%
TSLA240524C001975002024-05-20 3:59PM EDT197.500.100.090.10-0.14-58.33%3,0383,45257.81%
TSLA240524C002000002024-05-20 3:59PM EDT200.000.070.070.08-0.16-69.57%13,24920,94060.55%
TSLA240524C002025002024-05-20 3:47PM EDT202.500.060.050.06-0.11-64.71%3,3722,91062.50%
TSLA240524C002050002024-05-20 3:59PM EDT205.000.040.040.05-0.11-73.33%2,9025,60465.23%
TSLA240524C002100002024-05-20 3:57PM EDT210.000.030.030.04-0.06-66.67%2,7627,62271.48%
TSLA240524C002150002024-05-20 3:59PM EDT215.000.020.020.03-0.06-75.00%9572,98676.56%
TSLA240524C002200002024-05-20 3:25PM EDT220.000.020.010.02-0.04-66.67%1,8013,95679.69%
TSLA240524C002250002024-05-20 3:49PM EDT225.000.010.010.02-0.04-80.00%1,2015,31686.72%
TSLA240524C002300002024-05-20 3:23PM EDT230.000.010.010.02-0.03-75.00%6994,28793.75%
TSLA240524C002350002024-05-20 2:33PM EDT235.000.010.010.02-0.02-66.67%3782,91999.61%
TSLA240524C002400002024-05-20 1:45PM EDT240.000.010.000.01-0.01-50.00%2223,16296.88%
TSLA240524C002450002024-05-20 9:46AM EDT245.000.010.000.01-0.01-50.00%12,113103.13%
TSLA240524C002500002024-05-20 3:47PM EDT250.000.010.000.01-0.01-50.00%361,004106.25%
TSLA240524C002550002024-05-20 12:09PM EDT255.000.010.000.010.00-11468112.50%
TSLA240524C002600002024-05-17 3:59PM EDT260.000.010.000.010.00-252,468118.75%
TSLA240524C002650002024-05-20 2:05PM EDT265.000.010.000.010.00-30414125.00%
TSLA240524C002700002024-05-20 12:46PM EDT270.000.010.000.010.00-33274128.13%
TSLA240524C002750002024-05-17 10:52AM EDT275.000.010.000.010.00-4183134.38%
TSLA240524C002800002024-05-20 9:30AM EDT280.000.010.000.010.00-1348137.50%
TSLA240524C002850002024-05-20 3:37PM EDT285.000.010.000.010.00-1283143.75%
TSLA240524C002900002024-05-15 10:40AM EDT290.000.010.000.010.00-121290146.88%
TSLA240524C002950002024-05-15 3:05PM EDT295.000.010.000.010.00-50121150.00%
TSLA240524C003000002024-05-20 9:30AM EDT300.000.010.000.010.00-2435156.25%
TSLA240524C003050002024-05-14 10:10AM EDT305.000.020.000.010.00-855162.50%
TSLA240524C003100002024-05-15 11:15AM EDT310.000.010.000.010.00-70373165.63%
TSLA240524C003150002024-05-14 2:29PM EDT315.000.010.000.010.00-1154168.75%
TSLA240524C003200002024-05-14 2:54PM EDT320.000.010.000.010.00-81507175.00%
TSLA240524C003250002024-05-14 11:12AM EDT325.000.010.000.010.00-178240175.00%
TSLA240524C003300002024-05-13 11:06AM EDT330.000.010.000.010.00-479485181.25%
TSLA240524C003350002024-05-10 9:30AM EDT335.000.010.000.010.00-1240187.50%
TSLA240524C003400002024-05-20 1:15PM EDT340.000.010.000.010.00-20337187.50%
Opzioni di venditaper24 maggio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240524P000750002024-05-20 1:56PM EDT75.000.010.000.010.00-1397250.00%
TSLA240524P000800002024-05-01 2:38PM EDT80.000.010.000.010.00-2195231.25%
TSLA240524P000850002024-05-10 3:59PM EDT85.000.010.000.010.00-5881212.50%
TSLA240524P000900002024-05-13 9:59AM EDT90.000.010.000.010.00-1319196.88%
TSLA240524P000950002024-05-10 11:56AM EDT95.000.010.000.010.00-3525181.25%
TSLA240524P001000002024-05-17 11:21AM EDT100.000.010.000.01-0.01-50.00%22,459168.75%
TSLA240524P001050002024-05-20 2:12PM EDT105.000.010.000.010.00-21,173156.25%
TSLA240524P001100002024-05-20 12:11PM EDT110.000.010.000.010.00-612,024143.75%
TSLA240524P001150002024-05-20 10:29AM EDT115.000.010.000.010.00-232,277128.13%
TSLA240524P001200002024-05-20 3:54PM EDT120.000.010.000.010.00-1875,530115.63%
TSLA240524P001250002024-05-20 2:50PM EDT125.000.020.010.020.00-1,7802,085115.63%
TSLA240524P001300002024-05-20 2:09PM EDT130.000.020.010.020.00-4619,116103.13%
TSLA240524P001310002024-05-20 11:55AM EDT131.000.010.010.02-0.01-50.00%45288101.56%
TSLA240524P001320002024-05-20 1:33PM EDT132.000.010.010.02-0.01-50.00%8227598.44%
TSLA240524P001330002024-05-20 11:54AM EDT133.000.020.010.02-0.01-33.33%221296.09%
TSLA240524P001340002024-05-20 3:57PM EDT134.000.020.010.02-0.01-33.33%2,5341,34793.75%
TSLA240524P001350002024-05-20 3:58PM EDT135.000.020.020.03-0.02-50.00%2,0684,15196.09%
TSLA240524P001360002024-05-20 3:58PM EDT136.000.030.020.030.00-11034093.75%
TSLA240524P001370002024-05-20 2:50PM EDT137.000.020.020.03-0.02-50.00%4318491.41%
TSLA240524P001380002024-05-20 3:49PM EDT138.000.040.020.030.00-2551,27489.06%
TSLA240524P001390002024-05-20 3:40PM EDT139.000.040.030.04-0.01-20.00%28941289.84%
TSLA240524P001400002024-05-20 3:54PM EDT140.000.030.030.04-0.01-25.00%8264,58687.50%
TSLA240524P001410002024-05-20 3:55PM EDT141.000.040.030.04-0.01-20.00%32115885.16%
TSLA240524P001420002024-05-20 3:58PM EDT142.000.040.040.05-0.02-33.33%1,22722685.16%
TSLA240524P001430002024-05-20 3:48PM EDT143.000.050.040.05-0.01-16.67%28024382.42%
TSLA240524P001440002024-05-20 3:36PM EDT144.000.060.050.060.00-1,3111,09082.03%
TSLA240524P001450002024-05-20 3:55PM EDT145.000.060.050.060.00-5584,57079.30%
TSLA240524P001460002024-05-20 3:47PM EDT146.000.070.060.07-0.01-12.50%20935178.52%
TSLA240524P001470002024-05-20 3:34PM EDT147.000.070.070.080.00-18559177.73%
TSLA240524P001480002024-05-20 3:55PM EDT148.000.080.080.090.00-11076276.37%
TSLA240524P001490002024-05-20 3:59PM EDT149.000.090.090.100.00-20413275.00%
TSLA240524P001500002024-05-20 3:59PM EDT150.000.100.100.110.00-2,47013,59073.44%
TSLA240524P001525002024-05-20 3:48PM EDT152.500.130.120.13+0.02+18.18%1,1951,32768.56%
TSLA240524P001550002024-05-20 3:57PM EDT155.000.180.170.18+0.06+50.00%3,1966,92465.43%
TSLA240524P001575002024-05-20 3:59PM EDT157.500.210.210.22+0.04+23.53%3,3372,28160.64%
TSLA240524P001600002024-05-20 3:59PM EDT160.000.290.280.29+0.07+31.82%30,7029,42356.54%
TSLA240524P001625002024-05-20 3:59PM EDT162.500.400.380.40+0.11+37.93%6,4393,09252.69%
TSLA240524P001650002024-05-20 3:59PM EDT165.000.560.560.57+0.11+24.44%15,0259,64849.51%
TSLA240524P001675002024-05-20 3:59PM EDT167.500.850.850.88+0.16+23.19%21,5325,04447.22%
TSLA240524P001700002024-05-20 3:59PM EDT170.001.371.351.39+0.30+28.04%55,17815,73445.68%
TSLA240524P001725002024-05-20 3:59PM EDT172.502.122.112.16+0.46+27.71%51,9736,49244.63%
TSLA240524P001750002024-05-20 3:59PM EDT175.003.213.153.25+0.71+28.40%50,7398,72544.14%
TSLA240524P001775002024-05-20 3:59PM EDT177.504.614.554.65+0.96+26.30%10,8087,42243.70%
TSLA240524P001800002024-05-20 3:54PM EDT180.006.556.256.55+1.50+29.70%13,9146,20946.61%
TSLA240524P001825002024-05-20 3:54PM EDT182.508.658.158.55+1.92+28.53%4991,71647.95%
TSLA240524P001850002024-05-20 3:57PM EDT185.0010.6210.3010.70+1.93+22.21%7373,61849.07%
TSLA240524P001875002024-05-20 3:56PM EDT187.5013.0012.5513.00+2.00+18.18%8332951.22%
TSLA240524P001900002024-05-20 3:57PM EDT190.0015.2014.9015.60+2.16+16.56%4107,03761.33%
TSLA240524P001925002024-05-20 11:30AM EDT192.5018.1117.1019.20+2.28+14.40%2440169.82%
TSLA240524P001950002024-05-20 3:11PM EDT195.0020.2018.3521.75+2.38+13.36%31398104.35%
TSLA240524P001975002024-05-20 9:56AM EDT197.5023.8520.7023.25+5.20+27.88%14586.33%
TSLA240524P002000002024-05-20 12:25PM EDT200.0026.1024.3025.70+3.25+14.22%2319691.11%
TSLA240524P002025002024-05-17 2:45PM EDT202.5027.3026.8028.25+1.60+6.23%11999.12%
TSLA240524P002050002024-05-20 10:04AM EDT205.0030.1629.4030.75+1.96+6.95%32260.94%
TSLA240524P002100002024-05-17 10:09AM EDT210.0035.8634.3535.700.00-36115.04%
TSLA240524P002150002024-05-20 10:04AM EDT215.0040.2539.3540.75+1.90+4.95%1350.00%
TSLA240524P002200002024-05-20 10:04AM EDT220.0045.1544.5045.70+2.75+6.49%11891.02%
TSLA240524P002250002024-05-17 3:32PM EDT225.0047.8549.3550.700.00-21146.97%
TSLA240524P002300002024-05-17 10:37AM EDT230.0052.0354.4055.700.00-1050.00%
TSLA240524P002350002024-05-14 1:50PM EDT235.0058.4559.3560.700.00-30166.21%
TSLA240524P002400002024-05-02 12:20PM EDT240.0061.0064.3565.700.00-20175.39%
TSLA240524P002450002024-05-20 10:57AM EDT245.0069.5969.7070.70+1.83+2.70%10145.70%
TSLA240524P002500002024-05-20 11:05AM EDT250.0075.5074.3075.70+2.10+2.86%10192.87%
TSLA240524P002550002024-04-12 2:53PM EDT255.0083.5085.5587.050.00-10354.05%
TSLA240524P002600002024-04-23 10:44AM EDT260.00115.2084.3085.700.00--0209.28%
TSLA240524P002700002024-04-24 11:48AM EDT270.00110.0494.3095.700.00--0224.81%
TSLA240524P003100002024-05-16 3:00PM EDT310.00135.35134.40135.700.00--0100.00%
TSLA240524P003400002024-05-16 3:50PM EDT340.00165.14164.45165.700.00-30215.63%