Italia markets open in 7 hours 2 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
166,66-11,24 (-6,32%)
Alla chiusura: 04:00PM EST
165,97 -0,69 (-0,41%)
Dopo ore: 07:58PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA250117C000050002023-01-30 3:59PM EST5.00163.00159.00168.50-11.25-6.46%4677198.24%
TSLA250117C000100002023-01-27 1:38PM EST10.00169.01154.00164.000.00-4133147.56%
TSLA250117C000150002023-01-23 1:06PM EST15.00130.55150.00159.500.00-328131.32%
TSLA250117C000200002023-01-30 9:38AM EST20.00157.00147.95150.90+7.73+5.18%2386109.51%
TSLA250117C000250002023-01-26 3:38PM EST25.00137.60143.80146.650.00-12103103.96%
TSLA250117C000300002023-01-30 11:01AM EST30.00145.84140.50142.45-4.67-3.10%1413,796102.09%
TSLA250117C000350002023-01-30 11:24AM EST35.00142.40135.40138.70+14.90+11.69%1026195.92%
TSLA250117C000400002023-01-30 12:36PM EST40.00138.75131.35134.65-6.00-4.15%55314,40692.47%
TSLA250117C000450002023-01-30 3:57PM EST45.00128.69127.30130.20-10.76-7.72%1,3362,14088.33%
TSLA250117C000500002023-01-30 3:57PM EST50.00124.00123.50126.80-11.79-8.68%9271,93387.05%
TSLA250117C000550002023-01-30 1:47PM EST55.00124.50119.70122.55-8.80-6.60%1,01698784.08%
TSLA250117C000600002023-01-30 3:35PM EST60.00117.30115.95119.20-10.70-8.36%8554482.73%
TSLA250117C000650002023-01-30 2:31PM EST65.00116.48112.30115.15+13.30+12.89%1,81377980.38%
TSLA250117C000700002023-01-30 2:17PM EST70.00113.10108.75111.55-7.45-6.18%1,2241,86678.80%
TSLA250117C000750002023-01-30 3:33PM EST75.00108.25105.25108.40-10.30-8.69%518877.76%
TSLA250117C000800002023-01-30 1:48PM EST80.00105.90101.80104.95-5.39-4.84%61,32276.32%
TSLA250117C000850002023-01-30 11:43AM EST85.00106.5698.45101.55-1.81-1.67%41,82974.98%
TSLA250117C000900002023-01-30 3:57PM EST90.0096.7495.1598.25-11.26-10.43%371,07073.73%
TSLA250117C000950002023-01-30 12:48PM EST95.0098.8092.0095.10-6.85-6.48%612372.71%
TSLA250117C001000002023-01-30 3:39PM EST100.0091.3588.9091.65-9.25-9.19%2615,65171.38%
TSLA250117C001050002023-01-30 3:02PM EST105.0089.9085.9588.50-7.50-7.70%51120470.39%
TSLA250117C001100002023-01-30 3:20PM EST110.0085.6583.1085.35-9.00-9.51%1,3684,91569.42%
TSLA250117C001150002023-01-30 3:57PM EST115.0081.4580.2582.70-10.82-11.73%1,2443,17868.77%
TSLA250117C001200002023-01-30 3:48PM EST120.0079.5278.0079.75-8.93-10.10%7598,80968.26%
TSLA250117C001250002023-01-30 3:19PM EST125.0077.2474.7577.10-10.51-11.98%1711,99867.15%
TSLA250117C001300002023-01-30 3:48PM EST130.0074.3070.0574.60-8.65-10.43%2655,83265.09%
TSLA250117C001350002023-01-30 12:36PM EST135.0076.3069.7072.35-3.15-3.96%105,70466.17%
TSLA250117C001400002023-01-30 3:20PM EST140.0069.6567.1569.50-7.95-10.24%7198,41065.23%
TSLA250117C001450002023-01-30 12:36PM EST145.0071.2864.8067.10-3.68-4.91%181,12664.67%
TSLA250117C001500002023-01-30 3:59PM EST150.0063.6063.0564.25-9.90-13.47%36712,05164.13%
TSLA250117C001550002023-01-30 3:32PM EST155.0062.4260.4562.70-7.58-10.83%5125263.81%
TSLA250117C001600002023-01-30 3:55PM EST160.0059.2558.4563.15-8.75-12.87%1406,12365.00%
TSLA250117C001650002023-01-30 3:56PM EST165.0057.3556.0058.10-8.55-12.97%824762.52%
TSLA250117C001700002023-01-30 3:59PM EST170.0055.1555.0555.90-9.10-14.16%2,36533,94262.60%
TSLA250117C001750002023-01-30 3:59PM EST175.0053.2052.0554.00-10.05-15.89%16933,58761.60%
TSLA250117C001800002023-01-30 3:59PM EST180.0052.5550.1552.55-7.35-12.27%8112,52361.44%
TSLA250117C001850002023-01-30 3:35PM EST185.0050.5048.6050.75-8.46-14.35%3911,32061.22%
TSLA250117C001900002023-01-30 3:53PM EST190.0048.4444.5049.20-6.71-12.17%475,64759.67%
TSLA250117C001950002023-01-30 3:18PM EST195.0047.4344.9047.10-8.19-14.72%423,03460.26%
TSLA250117C002000002023-01-30 3:59PM EST200.0044.9043.8045.45-7.20-13.82%72727,77360.21%
TSLA250117C002100002023-01-30 3:55PM EST210.0042.0840.7042.40-7.38-14.92%2804,38159.61%
TSLA250117C002200002023-01-30 3:57PM EST220.0038.9537.8039.65-8.21-17.41%7543,07859.10%
TSLA250117C002300002023-01-30 3:33PM EST230.0037.4035.2037.00-5.95-13.73%6383,93758.63%
TSLA250117C002400002023-01-30 3:32PM EST240.0035.4032.8034.75-5.65-13.76%5813,86058.32%
TSLA250117C002500002023-01-30 3:51PM EST250.0032.3130.6532.50-6.14-15.97%96412,46458.00%
TSLA250117C002600002023-01-30 3:03PM EST260.0031.5028.8030.60-5.80-15.55%4935,57457.88%
TSLA250117C002700002023-01-30 2:47PM EST270.0029.3527.0028.80-5.84-16.60%3882,80357.70%
TSLA250117C002800002023-01-30 3:23PM EST280.0027.1525.3027.10-6.06-18.25%1032,35257.52%
TSLA250117C002900002023-01-30 2:20PM EST290.0026.0023.9025.55-4.70-15.31%3983,57357.47%
TSLA250117C003000002023-01-30 3:58PM EST300.0023.3323.0023.50-5.37-18.71%1,01432,02857.30%
TSLA250117C003100002023-01-30 3:32PM EST310.0022.5420.9522.80-5.16-18.63%3254,39357.15%
TSLA250117C003200002023-01-30 3:43PM EST320.0021.1719.9521.60-4.83-18.58%3141,42857.22%
TSLA250117C003300002023-01-30 3:31PM EST330.0019.9818.9020.40-5.12-20.40%1432,35757.18%
TSLA250117C003400002023-01-30 3:30PM EST340.0019.0217.8519.35-4.64-19.61%1061,08957.14%
TSLA250117C003500002023-01-30 3:58PM EST350.0018.0017.5518.40-4.25-19.10%1957,55557.54%
TSLA250117C003600002023-01-30 3:58PM EST360.0016.8016.0517.35-4.20-20.00%1032,07557.07%
TSLA250117C003700002023-01-30 1:16PM EST370.0018.1415.2016.65-1.93-9.62%1151,84157.16%
TSLA250117C003800002023-01-30 3:43PM EST380.0015.5214.4515.85-3.60-18.83%2501,38657.18%
TSLA250117C003900002023-01-30 1:16PM EST390.0016.5713.8015.15-1.84-9.99%1251,82057.27%
TSLA250117C004000002023-01-30 3:59PM EST400.0014.0013.1514.45-3.62-20.54%1,05118,38257.30%
TSLA250117C004100002023-01-30 2:37PM EST410.0013.6612.6013.85-3.70-21.31%694,16757.42%
TSLA250117C004200002023-01-30 3:32PM EST420.0012.8012.0513.25-3.30-20.50%722,91357.49%
TSLA250117C004300002023-01-30 11:01AM EST430.0014.1411.5512.70-0.16-1.12%455657.58%
TSLA250117C004400002023-01-30 11:33AM EST440.0014.0011.0512.20-1.15-7.59%1961357.66%
TSLA250117C004500002023-01-30 3:38PM EST450.0011.5310.6011.75-2.89-20.04%663,32857.78%
TSLA250117C004600002023-01-30 12:00PM EST460.0012.6510.2511.30-1.45-10.28%15889457.93%
TSLA250117C004700002023-01-30 3:04PM EST470.0011.029.8010.90-1.98-15.23%11,01558.01%
TSLA250117C004800002023-01-30 1:41PM EST480.0010.909.8010.50-1.90-14.84%51,26158.41%
TSLA250117C004900002023-01-30 3:33PM EST490.0010.059.0510.15-2.45-19.60%2570858.22%
TSLA250117C005000002023-01-30 3:50PM EST500.009.559.009.80-2.30-19.41%39410,80058.57%
TSLA250117C005100002023-01-30 1:01PM EST510.0010.378.459.45-1.43-12.12%461,11458.47%
TSLA250117C005200002023-01-30 10:48AM EST520.009.608.159.15-1.75-15.42%98,33958.59%
TSLA250117C005300002023-01-30 2:56PM EST530.008.907.858.85-2.10-19.09%1863958.69%
TSLA250117C005400002023-01-30 3:17PM EST540.008.107.608.60-1.45-15.18%354158.84%
TSLA250117C005500002023-01-30 3:52PM EST550.008.007.358.35-2.20-21.57%1412,59658.98%
TSLA250117C005600002023-01-30 9:46AM EST560.009.777.108.10-0.15-1.51%157259.09%
TSLA250117C005700002023-01-30 10:19AM EST570.008.906.907.85+0.05+0.56%265959.22%
TSLA250117C005800002023-01-30 3:42PM EST580.007.386.707.60-1.82-19.78%4083759.33%
TSLA250117C005900002023-01-30 1:41PM EST590.007.806.507.40-0.60-7.14%1879159.47%
TSLA250117C006000002023-01-30 3:54PM EST600.006.916.607.05-2.09-23.22%69315,21459.74%
TSLA250117C006100002023-01-30 3:47PM EST610.006.806.506.75-1.50-18.07%73316,91859.85%
Opzioni Putper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA250117P000050002023-01-30 3:58PM EST5.000.070.060.07-0.02-22.22%1,0668,49899.80%
TSLA250117P000100002023-01-30 2:02PM EST10.000.200.200.30-0.04-16.67%5262893.16%
TSLA250117P000150002023-01-30 2:10PM EST15.000.470.360.49+0.06+14.63%101,09885.25%
TSLA250117P000200002023-01-30 2:09PM EST20.000.680.600.74+0.11+19.30%215,80480.42%
TSLA250117P000250002023-01-30 3:35PM EST25.000.950.831.00+0.10+11.76%562,42675.81%
TSLA250117P000300002023-01-30 1:35PM EST30.001.301.301.43+0.10+8.33%1816,52174.02%
TSLA250117P000350002023-01-30 2:25PM EST35.001.801.631.85+0.22+13.92%201,07170.97%
TSLA250117P000400002023-01-30 2:17PM EST40.002.282.132.41+0.25+12.32%57115,67669.12%
TSLA250117P000450002023-01-30 3:57PM EST45.002.862.703.05+0.29+11.28%1,5452,57567.46%
TSLA250117P000500002023-01-30 3:28PM EST50.003.503.453.75+0.35+11.11%1,1128,22466.17%
TSLA250117P000550002023-01-30 12:44PM EST55.004.104.104.50+0.31+8.18%1,0463,20964.50%
TSLA250117P000600002023-01-30 3:50PM EST60.005.004.955.35+0.50+11.11%842,05763.28%
TSLA250117P000650002023-01-30 2:32PM EST65.005.855.806.20+0.20+3.54%1,79874561.87%
TSLA250117P000700002023-01-30 2:17PM EST70.006.866.807.05+0.61+9.76%1,4021,39360.56%
TSLA250117P000750002023-01-30 11:44AM EST75.007.507.808.35+0.40+5.63%134,39459.75%
TSLA250117P000800002023-01-30 3:39PM EST80.009.138.959.50+0.99+12.16%1241,90658.75%
TSLA250117P000850002023-01-30 3:39PM EST85.0010.189.9510.90+0.78+8.30%21,50757.73%
TSLA250117P000900002023-01-30 3:39PM EST90.0011.4811.4012.00+0.98+9.33%445,61556.74%
TSLA250117P000950002023-01-30 1:27PM EST95.0012.6512.6513.40+0.65+5.42%2140655.74%
TSLA250117P001000002023-01-30 3:59PM EST100.0014.6114.2514.70+1.31+9.85%51916,38754.87%
TSLA250117P001050002023-01-30 2:06PM EST105.0015.6315.7516.50+0.63+4.20%721,59754.24%
TSLA250117P001100002023-01-30 3:08PM EST110.0017.9017.5018.20+1.35+8.16%2656,95053.60%
TSLA250117P001150002023-01-30 3:34PM EST115.0019.3619.2020.00+1.34+7.44%283,58152.89%
TSLA250117P001200002023-01-30 3:34PM EST120.0021.1221.0522.05+1.17+5.86%2905,96452.37%
TSLA250117P001250002023-01-30 3:57PM EST125.0023.5023.0023.90+1.75+8.05%56293051.66%
TSLA250117P001300002023-01-30 3:45PM EST130.0025.0825.0026.00+1.33+5.60%3187,05151.06%
TSLA250117P001350002023-01-30 3:33PM EST135.0027.4027.1528.20+2.13+8.43%68991550.53%
TSLA250117P001400002023-01-30 3:35PM EST140.0029.5229.3530.50+1.77+6.38%2,1184,96550.00%
TSLA250117P001450002023-01-30 3:36PM EST145.0031.7931.6532.90+1.79+5.97%76931350.28%
TSLA250117P001500002023-01-30 3:46PM EST150.0034.2334.0535.25+2.02+6.27%1,39810,56149.66%
TSLA250117P001550002023-01-30 3:47PM EST155.0036.6736.4537.85+2.02+5.83%85721449.27%
TSLA250117P001600002023-01-30 3:55PM EST160.0039.5839.0040.45+2.28+6.11%7105,57648.78%
TSLA250117P001650002023-01-30 3:05PM EST165.0041.4641.6543.10+2.28+5.82%85154648.27%
TSLA250117P001700002023-01-30 3:55PM EST170.0044.9744.3545.90+2.72+6.44%3,0419,32947.85%
TSLA250117P001750002023-01-30 3:48PM EST175.0047.3647.1548.70+2.41+5.36%6934,38047.35%
TSLA250117P001800002023-01-30 3:07PM EST180.0050.0050.2051.65+2.33+4.89%1,2128,38846.93%
TSLA250117P001850002023-01-30 12:35PM EST185.0052.1253.2054.65+1.58+3.13%6014,49646.50%
TSLA250117P001900002023-01-30 3:45PM EST190.0056.3556.2557.70+2.95+5.52%3204,65146.05%
TSLA250117P001950002023-01-30 12:54PM EST195.0058.1659.4060.80-0.09-0.15%2581,71945.58%
TSLA250117P002000002023-01-30 3:19PM EST200.0063.2062.6064.10+4.11+6.96%22511,26945.26%
TSLA250117P002100002023-01-30 3:53PM EST210.0069.6069.1570.75+4.05+6.18%1952,68144.45%
TSLA250117P002200002023-01-30 3:54PM EST220.0076.4075.9077.75+4.40+6.11%1284,20143.76%
TSLA250117P002300002023-01-30 3:54PM EST230.0083.5783.0584.95+2.55+3.15%193,28143.03%
TSLA250117P002400002023-01-30 2:08PM EST240.0090.0090.2592.45+4.30+5.02%324,11242.38%
TSLA250117P002500002023-01-30 3:48PM EST250.0098.4698.05100.20+5.16+5.53%6834,77741.77%
TSLA250117P002600002023-01-30 3:47PM EST260.00106.35106.05108.20+4.63+4.55%1971,73341.22%
TSLA250117P002700002023-01-30 3:47PM EST270.00114.55114.15116.55+6.25+5.77%1411,22940.88%
TSLA250117P002800002023-01-30 3:36PM EST280.00122.49122.25124.75+6.10+5.24%8982,90340.14%
TSLA250117P002900002023-01-30 3:39PM EST290.00131.08130.85133.30+6.00+4.80%4,39284139.65%
TSLA250117P003000002023-01-30 3:57PM EST300.00140.80139.50142.00+7.59+5.70%3,3702,09439.15%
TSLA250117P003100002023-01-30 3:45PM EST310.00148.58147.90150.45+6.88+4.86%73534438.05%
TSLA250117P003200002023-01-30 3:52PM EST320.00158.19156.85160.45+8.54+5.71%5276339.25%
TSLA250117P003300002023-01-30 3:08PM EST330.00165.87165.95169.55+6.62+4.16%60675438.88%
TSLA250117P003400002023-01-30 2:06PM EST340.00174.30175.20178.85+3.80+2.23%37421938.70%
TSLA250117P003500002023-01-30 2:00PM EST350.00183.90184.45188.10-2.94-1.57%12850838.28%
TSLA250117P003600002023-01-30 1:52PM EST360.00193.90193.65197.50+6.64+3.55%1014438.01%
TSLA250117P003700002023-01-30 12:33PM EST370.00200.62203.15206.95+0.32+0.16%220037.70%
TSLA250117P003800002023-01-30 3:09PM EST380.00212.52212.40216.55+5.88+2.85%41937.60%
TSLA250117P003900002023-01-27 11:34AM EST390.00219.70220.00228.450.00-81042.68%
TSLA250117P004000002023-01-30 12:34PM EST400.00228.81231.60238.05+2.97+1.32%21442.70%
TSLA250117P004100002023-01-27 11:07AM EST410.00242.19239.40247.900.00-1143.20%
TSLA250117P004200002023-01-30 10:41AM EST420.00250.00249.15257.75+0.47+0.19%1143.66%
TSLA250117P004300002023-01-27 11:37AM EST430.00258.28259.10267.500.00-1143.85%
TSLA250117P004400002023-01-27 11:40AM EST440.00268.29269.40277.350.00-1144.23%
TSLA250117P004500002023-01-27 11:43AM EST450.00276.78278.95287.800.00-1145.98%
TSLA250117P004600002023-01-30 3:33PM EST460.00292.10288.85297.30-23.70-7.50%1145.51%
TSLA250117P004700002023-01-04 3:59PM EST470.00355.00298.80307.150.00-1045.82%
TSLA250117P004800002023-01-05 9:41AM EST480.00371.95308.75317.200.00-3046.59%
TSLA250117P004900002022-12-12 12:23PM EST490.00319.46363.10370.300.00-3099.23%
TSLA250117P005000002023-01-17 1:57PM EST500.00369.00328.75337.200.00-4047.85%
TSLA250117P005100002022-11-21 2:53PM EST510.00341.06370.05374.400.00-2084.80%
TSLA250117P005200002022-12-30 9:51AM EST520.00398.20337.50346.200.00-100.00%
TSLA250117P005300002022-12-21 3:33PM EST530.00389.90392.80400.100.00-20090.95%
TSLA250117P005400002022-12-21 3:33PM EST540.00403.50401.50411.500.00-20091.68%
TSLA250117P005500002023-01-17 1:43PM EST550.00418.78378.75387.150.00-2050.61%
TSLA250117P005600002022-11-21 3:08PM EST560.00391.50419.85424.500.00-2088.10%
TSLA250117P005700002022-10-31 2:09PM EST570.00342.91370.50380.500.00-5000.00%
TSLA250117P005800002022-12-21 10:19AM EST580.00440.55443.40449.550.00-2094.20%
TSLA250117P005900002022-12-21 10:19AM EST590.00450.35453.40459.550.00-4094.80%
TSLA250117P006000002023-01-17 1:43PM EST600.00468.80428.75437.100.00-3053.05%
TSLA250117P006100002023-01-30 11:05AM EST610.00439.20438.75447.20-10.00-2.23%2053.80%