Italia markets open in 4 hours 52 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
239,37+0,65 (+0,27%)
Alla chiusura: 04:00PM EST
240,39 +1,02 (+0,43%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 settembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240920C000050002023-12-06 12:18PM EST5.00239.59233.70235.65+4.99+2.13%5476208.20%
TSLA240920C000100002023-09-22 9:12AM EST10.00245.40198.00208.000.00-5350.00%
TSLA240920C000200002023-10-31 8:31AM EST20.00179.000.000.000.00-130.00%
TSLA240920C000250002023-12-04 9:55AM EST25.00215.00214.55216.550.00-116140.72%
TSLA240920C000300002023-09-07 8:36AM EST30.00216.45228.00237.200.00--5379.83%
TSLA240920C000350002023-11-16 2:48PM EST35.00200.22205.50207.050.00-960130.42%
TSLA240920C000400002023-10-19 8:36AM EST40.00191.00194.85198.800.00-30530.00%
TSLA240920C000450002023-07-03 8:47AM EST45.00240.59210.35216.300.00-13234.12%
TSLA240920C000500002023-11-21 10:04AM EST50.00195.00191.30192.850.00-165114.22%
TSLA240920C000550002023-10-30 2:13PM EST55.00146.20191.15193.600.00-331143.95%
TSLA240920C000600002023-12-06 10:30AM EST60.00185.33181.50183.45-44.52-19.37%111104.47%
TSLA240920C000650002023-08-29 10:43AM EST65.00193.25185.50186.450.00-423145.35%
TSLA240920C000700002023-11-15 2:21PM EST70.00177.30172.15174.100.00-11597.77%
TSLA240920C000750002023-11-16 1:14PM EST75.00164.40167.50169.450.00-11494.76%
TSLA240920C000800002023-11-21 12:59PM EST80.00167.05162.90164.800.00-48791.98%
TSLA240920C000850002023-11-30 11:39AM EST85.00160.69158.25160.200.00-194789.27%
TSLA240920C000900002023-11-30 11:39AM EST90.00156.17153.75155.600.00-134786.96%
TSLA240920C000950002023-09-28 10:55AM EST95.00159.30119.95121.050.00-2290.00%
TSLA240920C001000002023-12-05 3:53PM EST100.00145.00144.80146.500.00-152082.68%
TSLA240920C001050002023-11-10 9:36AM EST105.00113.30140.30141.950.00-319080.48%
TSLA240920C001100002023-12-01 11:12AM EST110.00135.00135.85137.450.00-1427778.47%
TSLA240920C001150002023-12-01 11:02AM EST115.00128.41131.45133.000.00-467176.62%
TSLA240920C001200002023-11-27 9:53AM EST120.00123.39127.10128.600.00-174874.89%
TSLA240920C001250002023-11-30 2:12PM EST125.00124.16122.85124.250.00-857673.35%
TSLA240920C001300002023-12-05 11:26AM EST130.00125.00118.60119.900.00-51,00571.75%
TSLA240920C001350002023-11-30 2:10PM EST135.00115.75114.40115.700.00-2494570.36%
TSLA240920C001400002023-12-06 12:30PM EST140.00115.91110.25111.55+9.76+9.19%11,25069.02%
TSLA240920C001450002023-12-04 11:36AM EST145.00103.82106.15107.450.00-51,39367.74%
TSLA240920C001500002023-12-06 10:45AM EST150.00106.25102.10103.40+6.97+7.02%31,94966.50%
TSLA240920C001550002023-12-05 3:08PM EST155.0098.6098.0099.450.00-21,10065.23%
TSLA240920C001600002023-12-05 11:00AM EST160.00100.9094.4595.500.00-5069864.44%
TSLA240920C001650002023-12-06 2:47PM EST165.0094.2590.7591.40-1.05-1.10%8164663.26%
TSLA240920C001700002023-12-05 11:34AM EST170.0092.0087.0587.700.00-11,13462.37%
TSLA240920C001750002023-12-04 1:26PM EST175.0081.7583.4584.150.00-2282661.59%
TSLA240920C001800002023-12-06 9:42AM EST180.0085.6579.9080.55+6.10+7.67%183460.72%
TSLA240920C001850002023-12-06 2:41PM EST185.0079.5076.4577.10+2.90+3.79%1992059.96%
TSLA240920C001900002023-12-06 12:59PM EST190.0077.3573.1073.75-0.90-1.15%21,27659.24%
TSLA240920C001950002023-12-06 1:19PM EST195.0072.8969.8570.50+3.19+4.58%11,44058.59%
TSLA240920C002000002023-12-06 1:19PM EST200.0069.7166.8567.35+2.38+3.53%42,89758.08%
TSLA240920C002050002023-12-05 11:20AM EST205.0068.1863.6064.300.00-149657.36%
TSLA240920C002100002023-12-06 1:25PM EST210.0063.3060.8061.35-0.80-1.25%81,31556.93%
TSLA240920C002150002023-12-06 2:58PM EST215.0060.5557.8058.70+5.05+9.10%321856.45%
TSLA240920C002200002023-12-06 3:51PM EST220.0055.7555.2055.70+0.45+0.81%262,63055.91%
TSLA240920C002250002023-12-06 10:24AM EST225.0055.0052.5053.05+0.70+1.29%1720055.44%
TSLA240920C002300002023-12-06 12:56PM EST230.0053.4549.8050.50+3.95+7.98%102,32354.93%
TSLA240920C002350002023-12-06 12:08PM EST235.0051.0047.4048.00+0.30+0.59%648154.54%
TSLA240920C002400002023-12-06 3:54PM EST240.0045.5545.0045.65+0.80+1.79%691,62554.15%
TSLA240920C002450002023-12-06 3:57PM EST245.0043.1342.7543.40+0.21+0.49%2359053.82%
TSLA240920C002500002023-12-06 3:35PM EST250.0042.0040.5041.20+1.35+3.32%713,49353.42%
TSLA240920C002550002023-12-06 3:28PM EST255.0039.2438.4539.15+0.05+0.13%1263053.15%
TSLA240920C002600002023-12-06 2:18PM EST260.0038.7036.6037.15+1.85+5.02%211,86552.93%
TSLA240920C002650002023-12-06 3:53PM EST265.0035.0634.7035.25+0.56+1.62%254,44852.65%
TSLA240920C002700002023-12-06 3:33PM EST270.0033.6432.9533.45+0.21+0.63%1211,32152.44%
TSLA240920C002750002023-12-06 11:25AM EST275.0034.0331.3531.65+2.23+7.01%770652.23%
TSLA240920C002800002023-12-06 3:30PM EST280.0030.0329.7029.95-0.12-0.40%261,47751.97%
TSLA240920C002850002023-12-06 1:26PM EST285.0029.7028.1528.40-1.70-5.41%646551.78%
TSLA240920C002900002023-12-06 12:22PM EST290.0029.1026.6526.90+2.60+9.81%51,08751.57%
TSLA240920C002950002023-12-06 3:51PM EST295.0025.5025.2525.50+1.70+7.14%366551.40%
TSLA240920C003000002023-12-06 3:58PM EST300.0023.9723.9524.15-0.48-1.96%3975,09551.26%
TSLA240920C003050002023-12-06 12:24PM EST305.0025.0122.6522.90+1.96+8.50%378051.10%
TSLA240920C003100002023-12-06 11:13AM EST310.0023.7521.5021.70+1.62+7.32%41,30751.00%
TSLA240920C003150002023-12-06 1:08PM EST315.0021.9820.3520.55+0.08+0.37%155050.85%
TSLA240920C003200002023-12-06 10:21AM EST320.0020.6519.2519.45+1.55+8.12%51,14050.71%
TSLA240920C003250002023-12-06 9:47AM EST325.0020.6018.2518.45+2.51+13.88%411,54050.63%
TSLA240920C003300002023-12-06 3:30PM EST330.0017.5317.3017.50+0.03+0.17%1481950.55%
TSLA240920C003350002023-12-06 3:40PM EST335.0016.8316.4016.60+0.90+5.65%528650.49%
TSLA240920C003400002023-12-06 3:41PM EST340.0015.9515.5515.70-2.15-11.88%211,13350.39%
TSLA240920C003450002023-12-06 3:11PM EST345.0015.5514.7514.90+1.55+11.07%3947750.34%
TSLA240920C003500002023-12-06 2:34PM EST350.0014.7913.9514.15+0.79+5.64%1173,65050.28%
TSLA240920C003550002023-12-06 10:14AM EST355.0014.9013.2513.45+2.10+16.41%336850.26%
TSLA240920C003600002023-12-06 1:27PM EST360.0013.5512.6012.75+1.50+12.45%211,07950.23%
TSLA240920C003650002023-12-05 10:46AM EST365.0013.7011.9512.100.00-152650.19%
TSLA240920C003700002023-12-06 3:33PM EST370.0011.6411.3511.50+0.94+8.79%19,02550.18%
TSLA240920C003750002023-12-06 1:08PM EST375.0011.7310.8010.95+0.68+6.15%749050.20%
TSLA240920C003800002023-12-06 12:37PM EST380.0011.4510.2510.40+0.90+8.53%92,53650.17%
TSLA240920C003850002023-12-06 12:12PM EST385.0010.889.759.90-0.37-3.29%351050.19%
TSLA240920C003900002023-12-06 12:41PM EST390.0010.519.309.45-0.27-2.50%180750.24%
TSLA240920C003950002023-12-06 2:43PM EST395.009.508.858.95+1.10+13.10%515950.22%
TSLA240920C004000002023-12-06 3:30PM EST400.008.558.408.55+0.20+2.40%2692,26650.24%
TSLA240920C004050002023-12-05 10:44AM EST405.009.108.008.150.00-30067150.26%
TSLA240920C004100002023-12-06 9:50AM EST410.008.767.657.80+1.59+22.18%156950.35%
TSLA240920C004150002023-12-04 11:23AM EST415.007.057.307.400.00-2022450.35%
TSLA240920C004200002023-12-05 3:25PM EST420.007.156.957.100.00-22,59650.41%
TSLA240920C004250002023-12-06 2:57PM EST425.007.206.656.75+0.85+13.39%1332650.44%
TSLA240920C004300002023-12-06 12:31PM EST430.007.106.356.45+0.08+1.14%3136950.49%
TSLA240920C004350002023-12-05 3:25PM EST435.006.206.056.200.00-4228450.57%
TSLA240920C004400002023-12-06 3:11PM EST440.006.155.805.90+0.60+10.81%25057050.60%
TSLA240920C004450002023-12-04 11:49AM EST445.005.455.555.650.00-750750.67%
TSLA240920C004500002023-12-06 1:18PM EST450.005.805.305.450.00-1052,31150.78%
TSLA240920C004550002023-12-01 9:44AM EST455.004.855.105.200.00-326650.85%
TSLA240920C004600002023-12-06 9:41AM EST460.005.504.855.00+0.59+12.02%248450.89%
TSLA240920C004650002023-11-29 9:50AM EST465.006.204.654.800.00-157350.97%
TSLA240920C004700002023-12-06 9:40AM EST470.005.004.504.60+0.65+14.94%11,10451.09%
TSLA240920C004750002023-12-06 12:07PM EST475.004.754.304.40+0.50+11.76%5181151.12%
TSLA240920C004800002023-12-04 10:46AM EST480.004.054.154.250.00-692651.27%
TSLA240920C004850002023-12-06 9:37AM EST485.004.303.954.05-0.30-6.52%137051.25%
TSLA240920C004900002023-12-06 12:50PM EST490.004.333.803.90+0.58+15.47%326851.36%
TSLA240920C004950002023-12-05 2:46PM EST495.003.653.653.750.00-2326351.43%
TSLA240920C005000002023-12-06 1:09PM EST500.003.883.553.65+0.33+9.30%273,11851.64%
TSLA240920C005100002023-12-06 9:35AM EST510.003.603.303.35-0.10-2.70%4018451.78%
TSLA240920C005200002023-12-06 3:11PM EST520.003.253.053.15-0.70-17.72%1166652.01%
TSLA240920C005300002023-12-04 10:43AM EST530.002.852.852.910.00-524852.18%
TSLA240920C005400002023-12-06 9:46AM EST540.003.152.662.72+0.30+10.53%165152.39%
TSLA240920C005500002023-12-06 3:47PM EST550.002.572.492.55+0.07+2.80%222,46352.62%
TSLA240920C005600002023-12-06 3:55PM EST560.002.372.332.39+0.03+1.28%752,53752.83%
Opzioni Putper20 settembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240920P000050002023-11-10 9:34AM EST5.000.010.000.020.00-20135140.63%
TSLA240920P000100002023-11-30 3:32PM EST10.000.020.000.020.00-556112.50%
TSLA240920P000150002023-12-01 12:26PM EST15.000.030.000.030.00-45206101.56%
TSLA240920P000200002023-12-01 3:49PM EST20.000.050.020.070.00-40903100.00%
TSLA240920P000250002023-12-01 10:20AM EST25.000.080.050.100.00-523595.70%
TSLA240920P000300002023-11-27 12:40PM EST30.000.120.090.130.00-337491.41%
TSLA240920P000350002023-12-06 3:56PM EST35.000.160.130.18+0.01+6.67%4523688.09%
TSLA240920P000400002023-11-09 12:41PM EST40.000.340.180.210.00-22,86384.18%
TSLA240920P000450002023-11-22 10:56AM EST45.000.310.240.280.00-19881.64%
TSLA240920P000500002023-12-06 12:47PM EST50.000.320.300.34-0.03-8.57%82,07178.66%
TSLA240920P000550002023-11-22 2:07PM EST55.000.500.380.430.00-332276.47%
TSLA240920P000600002023-12-05 11:47AM EST60.000.490.470.520.00-136274.17%
TSLA240920P000650002023-11-30 3:49PM EST65.000.650.570.620.00-571772.02%
TSLA240920P000700002023-12-06 12:41PM EST70.000.690.700.74-0.05-6.76%234070.22%
TSLA240920P000750002023-12-06 2:55PM EST75.000.830.840.88-0.03-3.49%1101,44168.48%
TSLA240920P000800002023-12-06 3:51PM EST80.001.000.991.04-0.03-2.91%968066.80%
TSLA240920P000850002023-12-04 11:39AM EST85.001.251.171.210.00-14,40765.21%
TSLA240920P000900002023-12-06 3:51PM EST90.001.371.371.41-0.12-8.05%278663.75%
TSLA240920P000950002023-12-01 12:25PM EST95.001.681.591.640.00-1078662.35%
TSLA240920P001000002023-12-06 3:48PM EST100.001.861.851.88-0.06-3.12%23717,51461.01%
TSLA240920P001050002023-12-05 11:35AM EST105.002.112.132.190.00-31,15159.84%
TSLA240920P001100002023-12-06 11:55AM EST110.002.362.462.51-0.17-6.72%221,91858.69%
TSLA240920P001150002023-12-06 1:45PM EST115.002.782.832.88-0.31-10.03%2669557.64%
TSLA240920P001200002023-12-06 3:27PM EST120.003.253.203.30-0.05-1.52%492,94456.56%
TSLA240920P001250002023-12-06 2:06PM EST125.003.653.703.80-0.15-3.95%43,02655.77%
TSLA240920P001300002023-12-06 2:50PM EST130.004.104.204.30-0.24-5.53%181,20254.82%
TSLA240920P001350002023-12-05 1:16PM EST135.004.854.804.900.00-61,83554.07%
TSLA240920P001400002023-12-06 3:21PM EST140.005.405.405.55+0.10+1.89%553,46353.24%
TSLA240920P001450002023-12-06 11:10AM EST145.005.856.156.25-0.16-2.66%496152.54%
TSLA240920P001500002023-12-06 3:22PM EST150.006.856.907.05-0.15-2.14%3206,37351.83%
TSLA240920P001550002023-12-06 10:54AM EST155.007.407.757.90-0.50-6.33%63,40651.15%
TSLA240920P001600002023-12-06 2:29PM EST160.008.568.708.85-0.28-3.17%107,17550.56%
TSLA240920P001650002023-12-06 2:47PM EST165.009.409.709.85-0.45-4.57%272,96550.07%
TSLA240920P001700002023-12-06 11:52AM EST170.0010.2010.8010.95-0.65-5.99%105,31749.48%
TSLA240920P001750002023-12-05 2:13PM EST175.0012.2912.0012.150.00-94,14648.93%
TSLA240920P001800002023-12-06 2:05PM EST180.0012.9513.3013.45-0.55-4.07%65,61448.42%
TSLA240920P001850002023-12-06 12:44PM EST185.0013.6414.6514.85-1.26-8.46%101,68447.93%
TSLA240920P001900002023-12-06 11:31AM EST190.0015.2616.1516.35-0.06-0.39%22,53947.46%
TSLA240920P001950002023-12-06 1:23PM EST195.0017.2017.7017.90-0.80-4.44%102,17746.94%
TSLA240920P002000002023-12-06 1:28PM EST200.0018.7719.4019.60-0.70-3.60%689,83446.50%
TSLA240920P002050002023-12-06 11:02AM EST205.0020.1321.1521.40-1.18-5.54%1502,68346.07%
TSLA240920P002100002023-12-06 12:03PM EST210.0021.8523.0523.25-1.50-6.42%76,15045.58%
TSLA240920P002150002023-12-06 12:46PM EST215.0023.5025.0525.25-1.62-6.45%216,02245.16%
TSLA240920P002200002023-12-06 3:58PM EST220.0027.2327.1027.35-0.07-0.26%157,11344.75%
TSLA240920P002250002023-12-06 1:46PM EST225.0028.6029.2529.55-1.30-4.35%161,94844.33%
TSLA240920P002300002023-12-06 3:27PM EST230.0031.4031.5531.90-0.81-2.51%83,48943.98%
TSLA240920P002350002023-12-06 1:14PM EST235.0032.6533.9534.30-1.75-5.09%72,87343.57%
TSLA240920P002400002023-12-06 2:57PM EST240.0035.3036.5536.80-0.79-2.19%703,35143.16%
TSLA240920P002450002023-12-06 3:01PM EST245.0038.1039.1539.45-0.70-1.80%111,14242.80%
TSLA240920P002500002023-12-06 12:41PM EST250.0039.5041.8042.20-2.87-6.77%10310,84042.45%
TSLA240920P002550002023-12-06 10:36AM EST255.0043.5044.7045.00-2.42-5.27%91,49742.05%
TSLA240920P002600002023-12-06 11:03AM EST260.0045.6047.5547.95-0.15-0.33%211,39741.70%
TSLA240920P002650002023-12-05 11:02AM EST265.0048.1550.5551.000.00-31,19341.36%
TSLA240920P002700002023-12-06 12:47PM EST270.0050.9053.5554.40-0.25-0.49%31,12941.32%
TSLA240920P002750002023-12-06 11:42AM EST275.0054.7056.7557.60-1.71-3.03%101,18940.94%
TSLA240920P002800002023-12-05 2:04PM EST280.0061.2660.1060.800.00-162,44440.44%
TSLA240920P002850002023-11-29 3:32PM EST285.0062.0063.4564.200.00-242440.08%
TSLA240920P002900002023-12-06 3:59PM EST290.0067.2566.9567.70+2.94+4.57%63,05939.73%
TSLA240920P002950002023-11-30 11:06AM EST295.0070.5070.5071.250.00-128939.34%
TSLA240920P003000002023-12-06 10:06AM EST300.0071.6974.1575.10-2.46-3.32%11,40739.23%
TSLA240920P003050002023-11-28 12:04PM EST305.0076.8477.9078.650.00-16138.61%
TSLA240920P003100002023-12-06 11:55AM EST310.0078.6581.7082.70+0.70+0.90%1290938.57%
TSLA240920P003150002023-10-30 2:48PM EST315.00120.4582.6583.650.00-128133.80%
TSLA240920P003200002023-12-04 11:01AM EST320.0094.3089.5590.350.00-245537.54%
TSLA240920P003250002023-12-01 1:07PM EST325.0095.0093.5594.350.00-224337.11%
TSLA240920P003300002023-12-05 10:49AM EST330.0094.0397.6598.450.00-26236.72%
TSLA240920P003350002023-12-04 11:19AM EST335.00105.65101.85102.850.00-63236.73%
TSLA240920P003400002023-12-04 2:36PM EST340.00108.10106.05106.850.00-7811335.94%
TSLA240920P003450002023-12-05 3:48PM EST345.00111.28110.35111.150.00-2835.57%
TSLA240920P003500002023-12-04 2:02PM EST350.00117.40114.70115.500.00-27635.17%
TSLA240920P003550002023-11-29 11:45AM EST355.00113.35119.05119.900.00-452434.75%
TSLA240920P003600002023-11-29 12:03PM EST360.00117.55123.55124.350.00-559834.32%
TSLA240920P003650002023-11-29 11:24AM EST365.00122.35128.00128.850.00-1333.88%
TSLA240920P003700002023-10-12 2:57PM EST370.00119.85154.95156.250.00-276268.97%
TSLA240920P003750002023-11-10 2:32PM EST375.00160.75137.20138.150.00-1133.46%
TSLA240920P003800002023-12-06 3:14PM EST380.00140.40141.80142.60+4.40+3.24%1732.43%
TSLA240920P003850002023-10-11 9:59AM EST385.00127.92169.30171.450.00-9071.55%
TSLA240920P003900002023-10-24 8:46AM EST390.00171.16156.00156.850.00-2044.48%
TSLA240920P003950002023-11-28 11:27AM EST395.00154.47155.60157.100.00-11032.53%
TSLA240920P004000002023-12-05 3:22PM EST400.00160.25160.35162.100.00-254133.16%
TSLA240920P004050002023-09-11 12:01PM EST405.00143.30146.65147.700.00--10.00%
TSLA240920P004100002023-11-29 11:29AM EST410.00164.70170.05171.650.00-2132.25%
TSLA240920P004150002023-09-11 1:01PM EST415.00150.30155.55156.950.00-380.00%
TSLA240920P004200002023-11-29 2:40PM EST420.00175.70179.80181.450.00-2132.24%
TSLA240920P004250002023-11-15 9:52AM EST425.00185.59184.80186.450.00-250032.78%
TSLA240920P004300002023-11-29 11:34AM EST430.00183.95189.75191.350.00-4032.67%
TSLA240920P004350002023-11-16 10:19AM EST435.00197.50194.70196.350.00--033.18%
TSLA240920P004400002023-08-31 9:00AM EST440.00184.78189.65192.200.00-210.00%
TSLA240920P004450002023-11-08 3:47PM EST445.00222.32204.70206.300.00-1033.84%
TSLA240920P004500002023-12-04 12:59PM EST450.00211.99209.70211.300.00-2234.33%
TSLA240920P004550002023-07-06 12:32PM EST455.00186.20199.05206.300.00--70.00%
TSLA240920P004600002023-08-04 9:44AM EST460.00205.00213.85216.750.00-100.00%
TSLA240920P004650002023-08-09 10:26AM EST465.00222.00212.10214.900.00-100.00%
TSLA240920P004700002023-09-20 11:29AM EST470.00202.80253.00263.000.00-2088.52%
TSLA240920P004750002023-08-03 8:32AM EST475.00221.78228.40231.700.00-1000.00%
TSLA240920P004800002023-10-30 10:25AM EST480.00282.21234.55236.800.00-100.00%
TSLA240920P004850002023-10-06 2:33PM EST485.00224.10260.00270.000.00-2079.55%
TSLA240920P004900002023-06-26 12:39PM EST490.00246.15222.20230.650.00-250.00%
TSLA240920P004950002023-07-27 2:42PM EST495.00238.34251.50261.000.00--056.00%
TSLA240920P005000002023-09-12 12:57PM EST500.00232.75240.50241.400.00-100.00%
TSLA240920P005100002023-07-27 2:46PM EST510.00253.50269.30273.100.00-249048.99%
TSLA240920P005200002023-10-19 8:50AM EST520.00295.89281.00290.500.00-2057.97%
TSLA240920P005300002023-06-26 12:39PM EST530.00285.45262.70269.250.00--00.00%
TSLA240920P005500002023-07-03 8:53AM EST550.00270.30290.00299.500.00-300.00%
TSLA240920P005600002023-09-01 11:41AM EST560.00313.38305.15314.150.00-200.00%