TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 settembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240920C000050002023-05-31 1:11PM EDT5.00192.66205.00213.050.00-302314126.17%
TSLA240920C000200002023-05-17 12:41PM EDT20.00154.83194.55196.550.00-22125.37%
TSLA240920C000350002023-06-02 3:53PM EDT35.00181.94180.95182.90+27.67+17.94%11108.13%
TSLA240920C000400002023-05-12 2:39PM EDT40.00131.35176.45178.400.00--1103.89%
TSLA240920C000450002023-05-25 9:35AM EDT45.00145.49172.00173.900.00-11100.13%
TSLA240920C000500002023-06-01 3:40PM EDT50.00169.90167.60169.50+8.27+5.12%14697.03%
TSLA240920C000550002023-06-02 3:47PM EDT55.00164.55163.20165.05+50.10+43.77%12893.90%
TSLA240920C000600002023-06-01 3:40PM EDT60.00152.94158.85160.650.00-11291.14%
TSLA240920C000650002023-06-02 3:47PM EDT65.00155.90154.55156.35+24.69+18.82%12888.76%
TSLA240920C000700002023-05-31 1:54PM EDT70.00136.30150.25152.050.00-21186.41%
TSLA240920C000750002023-05-23 9:39AM EDT75.00122.01146.05147.850.00-11284.44%
TSLA240920C000800002023-06-02 3:59PM EDT80.00142.73141.85143.65+16.68+13.23%58682.46%
TSLA240920C000850002023-05-31 1:56PM EDT85.00124.35137.70139.500.00-4498580.62%
TSLA240920C000900002023-06-02 10:12AM EDT90.00133.07133.60135.40+14.82+12.53%14778.89%
TSLA240920C000950002023-06-02 12:25PM EDT95.00131.80129.55131.30+17.60+15.41%22777.22%
TSLA240920C001000002023-06-02 3:59PM EDT100.00126.41125.55127.35+4.86+4.00%839475.75%
TSLA240920C001050002023-06-02 2:02PM EDT105.00124.35121.65123.40+18.00+16.93%618974.36%
TSLA240920C001100002023-06-02 1:30PM EDT110.00121.10117.80119.50+18.50+18.03%316273.03%
TSLA240920C001150002023-06-02 3:37PM EDT115.00115.60114.00115.70+14.55+14.40%9258571.80%
TSLA240920C001200002023-06-02 1:26PM EDT120.00114.05110.30112.00+8.05+7.59%274270.70%
TSLA240920C001250002023-06-02 1:21PM EDT125.00110.05106.55108.30+7.63+7.45%837269.50%
TSLA240920C001300002023-06-02 3:19PM EDT130.00105.20103.20104.60+13.40+14.60%10974368.60%
TSLA240920C001350002023-06-02 3:36PM EDT135.00101.2599.60101.10+5.80+6.08%21880267.58%
TSLA240920C001400002023-06-02 2:24PM EDT140.0098.1596.1597.65+5.15+5.54%49066.66%
TSLA240920C001450002023-06-02 3:21PM EDT145.0094.5592.8094.30+6.50+7.38%701,34165.82%
TSLA240920C001500002023-06-02 2:23PM EDT150.0091.3589.5591.05+5.80+6.78%91,77465.07%
TSLA240920C001550002023-06-02 2:23PM EDT155.0088.1086.6087.85+5.50+6.66%9289264.49%
TSLA240920C001600002023-06-02 3:54PM EDT160.0083.9083.2584.65+5.22+6.63%9256763.56%
TSLA240920C001650002023-06-02 2:55PM EDT165.0082.5080.1581.70+5.45+7.07%13049162.90%
TSLA240920C001700002023-06-02 2:20PM EDT170.0078.4077.2078.75+4.70+6.38%47266562.27%
TSLA240920C001750002023-06-02 2:19PM EDT175.0075.5574.4075.65+5.26+7.48%4670661.58%
TSLA240920C001800002023-06-02 2:19PM EDT180.0072.7571.6072.90+4.00+5.82%9593561.03%
TSLA240920C001850002023-06-02 3:04PM EDT185.0071.1569.0570.50+5.05+7.64%3088760.77%
TSLA240920C001900002023-06-02 2:18PM EDT190.0067.4566.3067.90+3.80+5.97%71,21360.20%
TSLA240920C001950002023-06-02 3:26PM EDT195.0065.4663.9065.35+5.02+8.31%501,55859.80%
TSLA240920C002000002023-06-02 3:30PM EDT200.0062.0061.6562.95+5.00+8.77%25059.50%
TSLA240920C002100002023-06-02 2:50PM EDT210.0059.0057.0557.90+5.00+9.26%711,02558.49%
TSLA240920C002200002023-06-02 3:46PM EDT220.0053.9852.7554.10+4.11+8.24%891,78658.08%
TSLA240920C002300002023-06-02 2:17PM EDT230.0049.7548.7049.95+4.57+10.12%251,23957.37%
TSLA240920C002400002023-06-02 3:36PM EDT240.0046.3045.0546.30+3.90+9.20%2371356.89%
TSLA240920C002500002023-06-02 2:55PM EDT250.0042.3142.0042.95+3.31+8.49%271056.65%
TSLA240920C002600002023-06-02 3:52PM EDT260.0039.1338.5039.85+2.83+7.80%3191556.10%
TSLA240920C002700002023-06-02 2:03PM EDT270.0037.7535.7537.05+9.73+34.73%886755.89%
TSLA240920C002800002023-06-02 3:32PM EDT280.0034.3533.1534.45+3.88+12.73%1236155.66%
TSLA240920C002900002023-06-02 2:56PM EDT290.0032.4730.9532.10+3.87+13.53%1060555.60%
TSLA240920C003000002023-06-02 3:12PM EDT300.0029.9928.9529.70+3.56+13.47%341,60655.44%
TSLA240920C003100002023-06-02 3:12PM EDT310.0027.8426.9027.65+3.20+12.99%7750555.29%
TSLA240920C003200002023-06-02 2:22PM EDT320.0025.9525.0525.80+2.20+9.26%10630555.20%
TSLA240920C003300002023-06-02 10:53AM EDT330.0023.9523.3524.35+2.57+12.02%432155.27%
TSLA240920C003400002023-06-02 3:32PM EDT340.0022.4521.4522.80+5.55+32.84%1646355.05%
TSLA240920C003500002023-06-02 3:10PM EDT350.0021.2520.1521.35+2.90+15.80%571,67755.09%
TSLA240920C003600002023-06-02 10:49AM EDT360.0019.4019.0519.80+1.90+10.86%726155.08%
TSLA240920C003700002023-06-02 1:10PM EDT370.0019.5017.8518.60+3.43+21.34%2522255.11%
TSLA240920C003800002023-06-02 11:55AM EDT380.0017.9016.7517.50+3.02+20.30%8818155.15%
TSLA240920C003900002023-06-02 3:53PM EDT390.0016.1515.4516.50+2.00+14.13%4235055.04%
TSLA240920C004000002023-06-02 3:58PM EDT400.0015.2014.5515.50+1.70+12.59%36055.09%
TSLA240920C004100002023-06-02 3:29PM EDT410.0014.6513.7014.60+1.79+13.92%4859755.15%
TSLA240920C004200002023-06-02 3:52PM EDT420.0013.6012.9013.90+1.55+12.86%5912,10055.30%
Opzioni Putper20 settembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240920P000050002023-05-26 10:26AM EDT5.000.050.010.030.00-20114.06%
TSLA240920P000150002023-06-02 11:07AM EDT15.000.110.000.29-0.03-21.43%106896.48%
TSLA240920P000200002023-06-02 11:03AM EDT20.000.200.090.24-0.05-20.00%87686.91%
TSLA240920P000250002023-06-02 11:03AM EDT25.000.310.200.35+0.03+10.71%1719583.79%
TSLA240920P000300002023-06-02 11:03AM EDT30.000.440.340.54-0.17-27.87%29281.79%
TSLA240920P000350002023-06-02 11:04AM EDT35.000.600.500.81-0.35-36.84%22980.13%
TSLA240920P000400002023-06-02 11:02AM EDT40.000.790.690.91-0.35-30.70%12,05776.71%
TSLA240920P000450002023-06-02 11:02AM EDT45.001.010.911.23-0.34-25.19%29075.10%
TSLA240920P000500002023-06-02 2:36PM EDT50.001.301.161.49-0.14-9.72%181,36673.00%
TSLA240920P000550002023-06-02 9:39AM EDT55.001.601.501.79-0.30-15.79%115171.36%
TSLA240920P000600002023-06-01 11:24AM EDT60.002.101.612.200.00-119069.07%
TSLA240920P000650002023-05-30 9:59AM EDT65.002.662.122.590.00-223168.04%
TSLA240920P000700002023-06-01 10:39AM EDT70.002.712.353.05-0.34-11.15%233866.16%
TSLA240920P000750002023-06-02 10:20AM EDT75.003.052.963.40-0.70-18.67%102,65864.93%
TSLA240920P000800002023-06-02 12:07PM EDT80.003.603.553.75-0.75-17.24%5343663.50%
TSLA240920P000850002023-06-02 2:41PM EDT85.004.154.104.30-0.81-16.33%16548062.29%
TSLA240920P000900002023-06-02 3:58PM EDT90.004.754.655.20-0.35-6.86%10314361.61%
TSLA240920P000950002023-06-02 1:22PM EDT95.005.455.255.60-0.48-8.09%10046559.98%
TSLA240920P001000002023-06-02 2:38PM EDT100.006.106.056.30-0.40-6.15%232,30359.08%
TSLA240920P001050002023-05-30 12:17PM EDT105.008.206.707.100.00-276257.98%
TSLA240920P001100002023-06-02 1:09PM EDT110.007.767.558.00-0.61-7.29%91,15157.17%
TSLA240920P001150002023-05-31 12:06PM EDT115.0010.508.458.900.00-362756.30%
TSLA240920P001200002023-06-02 11:46AM EDT120.009.709.409.90-0.70-6.73%452,40755.48%
TSLA240920P001250002023-06-02 3:20PM EDT125.0010.6010.4510.95-1.00-8.62%222,36854.70%
TSLA240920P001300002023-06-02 3:40PM EDT130.0011.7011.6012.05-1.00-7.87%394153.96%
TSLA240920P001350002023-06-02 2:03PM EDT135.0013.1012.7513.25-1.04-7.36%27053.20%
TSLA240920P001400002023-06-02 1:38PM EDT140.0014.3014.0514.60-1.00-6.54%141,10752.60%
TSLA240920P001450002023-06-02 3:48PM EDT145.0015.6015.4016.00-1.64-9.51%1440551.97%
TSLA240920P001500002023-06-02 3:41PM EDT150.0017.3016.8517.45-0.84-4.63%84,23451.36%
TSLA240920P001550002023-06-02 12:03PM EDT155.0018.5018.4518.85-1.85-9.09%251,82050.71%
TSLA240920P001600002023-06-02 12:52PM EDT160.0020.1019.9020.60-3.10-13.36%41,42050.11%
TSLA240920P001650002023-06-02 12:44PM EDT165.0021.8021.7522.30-3.27-13.04%3050.03%
TSLA240920P001700002023-06-02 12:08PM EDT170.0023.7823.4024.15-1.75-6.85%4297749.55%
TSLA240920P001750002023-06-02 10:38AM EDT175.0025.5525.3026.05-2.95-10.35%62049.04%
TSLA240920P001800002023-06-02 1:06PM EDT180.0027.5027.3028.35-1.80-6.14%61,15948.93%
TSLA240920P001850002023-06-02 11:08AM EDT185.0029.6729.4030.40-5.18-14.86%1095848.41%
TSLA240920P001900002023-06-02 2:07PM EDT190.0032.1931.5532.55-1.81-5.32%3361947.92%
TSLA240920P001950002023-06-02 1:36PM EDT195.0034.2533.8034.85-2.22-6.09%1448747.51%
TSLA240920P002000002023-06-02 2:53PM EDT200.0036.6036.2037.25-1.90-4.94%302,59247.13%
TSLA240920P002100002023-06-02 3:16PM EDT210.0041.6041.1542.20-2.25-5.13%12485846.27%
TSLA240920P002200002023-06-02 2:07PM EDT220.0047.0946.1547.60-2.35-4.75%20045.57%
TSLA240920P002300002023-06-02 3:19PM EDT230.0052.4051.8553.60-4.50-7.91%101,14045.16%
TSLA240920P002400002023-06-02 12:56PM EDT240.0058.2057.9059.70-3.75-6.05%336144.55%
TSLA240920P002500002023-06-02 12:12PM EDT250.0064.5064.1566.10-3.85-5.63%265543.95%
TSLA240920P002600002023-06-01 2:41PM EDT260.0074.7070.8072.700.00-211743.27%
TSLA240920P002700002023-06-02 12:11PM EDT270.0077.7077.7079.90-8.56-9.92%266242.94%
TSLA240920P002800002023-06-02 2:03PM EDT280.0085.4084.9087.25-6.35-6.92%458442.51%
TSLA240920P002900002023-05-22 3:03PM EDT290.00108.4092.3594.800.00-162,83042.04%
TSLA240920P003000002023-06-02 12:26PM EDT300.00101.00100.05102.60-11.25-10.02%11,27641.60%
TSLA240920P003100002023-05-08 10:22AM EDT310.00140.35108.00110.600.00-287541.16%
TSLA240920P003200002023-05-18 9:39AM EDT320.00146.65116.10118.700.00-2036340.60%
TSLA240920P003300002023-05-26 3:38PM EDT330.00139.42124.45127.250.00-101340.39%
TSLA240920P003400002023-05-22 11:30AM EDT340.00155.33132.90135.800.00-2239.97%
TSLA240920P003500002023-05-30 9:43AM EDT350.00145.00141.60144.50-7.00-4.61%1639.55%
TSLA240920P003600002023-05-23 11:24AM EDT360.00169.83150.35153.350.00-222039.14%
TSLA240920P003700002023-05-30 11:17AM EDT370.00172.85159.35162.350.00-497838.76%
TSLA240920P003800002023-05-17 3:43PM EDT380.00205.55168.40171.300.00-2038.09%
TSLA240920P003900002023-05-30 1:30PM EDT390.00192.65177.65180.550.00-21721737.75%
TSLA240920P004000002023-05-30 10:56AM EDT400.00200.79186.65189.900.00-101037.44%
TSLA240920P004100002023-05-22 12:26PM EDT410.00224.33196.05199.350.00-1037.18%
TSLA240920P004200002023-05-31 1:07PM EDT420.00223.35205.60208.900.00-224037.00%