Italia markets open in 17 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
179,24+5,50 (+3,17%)
Alla chiusura: 04:00PM EDT
178,85 -0,39 (-0,22%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA250117C000050002024-05-23 2:53PM EDT5.00168.80174.10175.300.00-71,557235.94%
TSLA250117C000100002024-05-24 9:47AM EDT10.00167.50169.30170.45+3.10+1.89%3898192.68%
TSLA250117C000150002024-05-24 3:21PM EDT15.00165.33164.45166.05-5.67-3.32%3108177.20%
TSLA250117C000200002024-05-14 1:32PM EDT20.00157.50159.45160.850.00-1336151.66%
TSLA250117C000250002024-05-13 1:36PM EDT25.00147.66154.60156.050.00-1488140.04%
TSLA250117C000300002024-05-23 11:31AM EDT30.00148.03149.05152.400.00-307,260134.96%
TSLA250117C000350002024-05-09 3:44PM EDT35.00138.30145.05146.500.00-826495124.07%
TSLA250117C000400002024-05-21 12:28PM EDT40.00143.70140.30141.700.00-211,239117.41%
TSLA250117C000450002024-04-29 2:13PM EDT45.00150.00135.75137.200.00-52,970114.43%
TSLA250117C000500002024-05-24 3:38PM EDT50.00132.10131.05132.35+5.74+4.54%482,658108.50%
TSLA250117C000550002024-04-15 3:15PM EDT55.00110.45121.40123.300.00-21,2690.00%
TSLA250117C000600002024-05-10 9:42AM EDT60.00114.40121.40122.750.00-143797.34%
TSLA250117C000650002024-04-18 1:29PM EDT65.0090.61115.35117.650.00-1572085.97%
TSLA250117C000700002024-05-24 9:30AM EDT70.00107.06112.30113.40-3.87-3.49%11,59890.50%
TSLA250117C000750002024-05-23 9:44AM EDT75.00108.19107.35108.800.00-128886.11%
TSLA250117C000800002024-05-23 2:54PM EDT80.0097.50103.05104.200.00-111,15683.79%
TSLA250117C000850002024-04-29 3:50PM EDT85.00115.0998.5099.700.00-41,82480.96%
TSLA250117C000900002024-05-22 10:10AM EDT90.0097.7594.2095.100.00-186578.45%
TSLA250117C000950002024-05-24 2:50PM EDT95.0090.4589.7590.90+2.45+2.78%620176.40%
TSLA250117C001000002024-05-24 1:33PM EDT100.0085.4085.3586.15+5.10+6.35%134,88773.25%
TSLA250117C001050002024-05-08 1:25PM EDT105.0077.1781.1081.550.00-149770.68%
TSLA250117C001100002024-05-24 11:37AM EDT110.0076.2576.9577.25+4.25+5.90%14,61268.75%
TSLA250117C001150002024-05-21 11:56AM EDT115.0072.7072.6073.400.00-1002,26967.10%
TSLA250117C001200002024-05-24 12:25PM EDT120.0068.4068.5569.15+4.60+7.21%27,21465.13%
TSLA250117C001250002024-05-21 1:34PM EDT125.0067.9164.8065.100.00-241,87063.75%
TSLA250117C001300002024-05-24 9:33AM EDT130.0057.8061.0061.20+1.65+2.94%25,26762.31%
TSLA250117C001350002024-05-24 10:42AM EDT135.0055.6557.0057.75+2.45+4.61%15,73861.01%
TSLA250117C001400002024-05-24 10:54AM EDT140.0052.0553.7553.95+2.75+5.58%213,73559.98%
TSLA250117C001450002024-05-24 2:08PM EDT145.0050.6550.3550.55+4.15+8.92%35,86259.02%
TSLA250117C001500002024-05-24 3:41PM EDT150.0047.8047.1047.30+4.80+11.16%2014,41158.17%
TSLA250117C001550002024-05-23 10:53AM EDT155.0041.3043.9044.300.00-21,95457.41%
TSLA250117C001600002024-05-24 3:16PM EDT160.0041.2041.0041.25+3.65+9.72%23713,85456.67%
TSLA250117C001650002024-05-24 12:42PM EDT165.0038.1838.2038.45+3.43+9.87%21,94156.06%
TSLA250117C001700002024-05-24 3:46PM EDT170.0035.8535.5535.80+3.35+10.31%12743,52155.51%
TSLA250117C001750002024-05-24 3:57PM EDT175.0032.9533.1033.30+3.10+10.39%6445,87855.06%
TSLA250117C001800002024-05-24 3:31PM EDT180.0031.0030.7531.00+3.20+11.51%13417,49454.67%
TSLA250117C001850002024-05-24 3:44PM EDT185.0028.9128.5528.70+3.31+12.93%268,26754.21%
TSLA250117C001900002024-05-24 3:41PM EDT190.0027.1526.5526.75+3.45+14.56%2911,49954.02%
TSLA250117C001950002024-05-24 3:05PM EDT195.0024.8024.6524.85+2.65+11.96%195,32853.78%
TSLA250117C002000002024-05-24 3:59PM EDT200.0022.9022.8523.00+2.39+11.65%53135,19853.47%
TSLA250117C002050002024-05-24 3:50PM EDT205.0021.3021.2021.40+2.20+11.52%331,75153.33%
TSLA250117C002100002024-05-24 3:53PM EDT210.0019.7519.7019.85+2.10+11.90%10011,35853.19%
TSLA250117C002150002024-05-24 3:50PM EDT215.0018.3518.2518.45+2.20+13.62%1393,92653.06%
TSLA250117C002200002024-05-24 3:47PM EDT220.0017.1516.9517.15+2.05+13.58%1338,59052.99%
TSLA250117C002250002024-05-24 3:53PM EDT225.0015.7515.7515.95+1.70+12.10%171,62152.95%
TSLA250117C002300002024-05-24 3:55PM EDT230.0014.7014.6514.80+1.70+13.08%288,66652.91%
TSLA250117C002350002024-05-24 1:38PM EDT235.0013.7113.6013.75+1.66+13.78%1591,78052.86%
TSLA250117C002400002024-05-24 3:43PM EDT240.0012.8512.6512.80+1.57+13.92%4711,50652.87%
TSLA250117C002450002024-05-24 12:03PM EDT245.0011.5011.7511.95+1.03+9.84%51,37952.90%
TSLA250117C002500002024-05-24 3:59PM EDT250.0011.1010.9511.10+1.45+15.03%2,02528,88852.91%
TSLA250117C002600002024-05-24 3:31PM EDT260.009.659.509.65+1.30+15.57%6016,60252.99%
TSLA250117C002700002024-05-24 3:02PM EDT270.008.258.308.45+0.90+12.24%298,20853.20%
TSLA250117C002800002024-05-24 3:14PM EDT280.007.307.257.40+0.95+14.96%1349,34253.38%
TSLA250117C002900002024-05-24 2:25PM EDT290.006.456.356.50+0.80+14.16%726,02653.59%
TSLA250117C003000002024-05-24 3:59PM EDT300.005.705.605.70+0.80+16.33%63844,75653.80%
TSLA250117C003100002024-05-24 3:22PM EDT310.005.024.955.10+0.62+14.09%215,20554.16%
TSLA250117C003200002024-05-24 3:40PM EDT320.004.604.404.55+0.70+17.95%15611,46154.49%
TSLA250117C003300002024-05-24 3:01PM EDT330.004.003.904.05+0.50+14.29%375,22854.74%
TSLA250117C003400002024-05-24 12:04PM EDT340.003.453.503.65+0.35+11.29%423,96155.13%
TSLA250117C003500002024-05-24 3:59PM EDT350.003.203.153.30+0.29+9.97%4215,19255.51%
TSLA250117C003600002024-05-24 3:40PM EDT360.002.982.882.95+0.43+16.86%34,28355.88%
TSLA250117C003700002024-05-24 3:10PM EDT370.002.622.632.71+0.26+11.02%16,03656.37%
TSLA250117C003800002024-05-24 10:31AM EDT380.002.372.392.45+0.04+1.72%15412,30356.70%
TSLA250117C003900002024-05-24 2:09PM EDT390.002.252.172.27+0.24+11.94%32,12457.13%
TSLA250117C004000002024-05-24 3:51PM EDT400.002.032.012.04+0.20+10.93%10931,51357.47%
TSLA250117C004100002024-05-24 12:36PM EDT410.001.861.851.91+0.17+10.06%214,49457.96%
TSLA250117C004200002024-05-24 2:56PM EDT420.001.761.711.77+0.07+4.14%34,95458.39%
TSLA250117C004300002024-05-24 1:40PM EDT430.001.621.571.65+0.12+8.00%21,40258.78%
TSLA250117C004400002024-05-24 12:46PM EDT440.001.491.461.54+0.12+8.76%131,88659.22%
TSLA250117C004500002024-05-24 12:49PM EDT450.001.401.381.43+0.11+8.53%565,94859.68%
TSLA250117C004600002024-05-24 2:32PM EDT460.001.321.291.34+0.12+10.00%115,99160.11%
TSLA250117C004700002024-05-24 3:37PM EDT470.001.221.191.27+0.09+7.96%42,54060.50%
TSLA250117C004800002024-05-23 3:15PM EDT480.001.081.111.190.00-135,75460.86%
TSLA250117C004900002024-05-24 1:35PM EDT490.001.061.061.11-0.21-16.54%132,75761.28%
TSLA250117C005000002024-05-24 3:46PM EDT500.001.031.001.02+0.09+9.57%23722,67261.57%
TSLA250117C005100002024-05-24 12:46PM EDT510.000.960.940.99+0.08+9.09%1021,55362.06%
TSLA250117C005200002024-05-24 9:55AM EDT520.000.890.890.93-0.05-5.32%9011,34462.43%
TSLA250117C005300002024-05-24 3:14PM EDT530.000.890.830.89-0.01-1.11%11,85462.79%
TSLA250117C005400002024-05-22 9:33AM EDT540.000.940.780.850.00-7582763.16%
TSLA250117C005500002024-05-24 3:03PM EDT550.000.780.740.81+0.05+6.85%45,53763.53%
TSLA250117C005600002024-05-24 3:56PM EDT560.000.720.720.76+0.02+2.86%81,58063.92%
TSLA250117C005700002024-05-24 12:22PM EDT570.000.660.670.73+0.01+1.54%294164.23%
TSLA250117C005800002024-05-24 3:29PM EDT580.000.690.640.700.00-11,59164.60%
TSLA250117C005900002024-05-22 9:32AM EDT590.000.700.610.660.00-51,79064.89%
TSLA250117C006000002024-05-24 3:39PM EDT600.000.630.590.63+0.06+10.53%72022,60665.28%
TSLA250117C006100002024-05-24 3:58PM EDT610.000.580.580.59-0.01-1.69%12973,67465.63%
Opzioni di venditaper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA250117P000050002024-05-22 11:22AM EDT5.000.010.000.010.00-223,189137.50%
TSLA250117P000100002024-05-24 12:03PM EDT10.000.010.010.020.00-5013,937120.31%
TSLA250117P000150002024-05-24 3:23PM EDT15.000.020.010.020.00-624,423103.13%
TSLA250117P000200002024-05-24 3:47PM EDT20.000.030.030.040.00-1810,68297.66%
TSLA250117P000250002024-05-24 2:54PM EDT25.000.040.040.070.00-454,50691.80%
TSLA250117P000300002024-05-24 3:55PM EDT30.000.090.070.10+0.01+12.50%1216,60687.30%
TSLA250117P000350002024-05-24 12:40PM EDT35.000.120.110.140.00-101,78583.50%
TSLA250117P000400002024-05-24 12:41PM EDT40.000.180.160.19+0.02+12.50%1715,51080.08%
TSLA250117P000450002024-05-24 12:41PM EDT45.000.240.220.26+0.03+14.29%143,27077.05%
TSLA250117P000500002024-05-24 12:41PM EDT50.000.320.310.34-0.02-5.88%4015,98774.51%
TSLA250117P000550002024-05-24 12:41PM EDT55.000.420.400.44-0.01-2.33%143,96971.92%
TSLA250117P000600002024-05-24 2:29PM EDT60.000.530.510.56+0.01+1.92%117,06969.53%
TSLA250117P000650002024-05-24 2:29PM EDT65.000.680.660.70-0.05-6.85%13,27167.48%
TSLA250117P000700002024-05-24 2:27PM EDT70.000.830.820.86-0.09-9.78%64,11665.33%
TSLA250117P000750002024-05-24 2:27PM EDT75.001.041.001.07-0.08-7.14%75,63063.43%
TSLA250117P000800002024-05-24 3:05PM EDT80.001.251.241.29-0.11-8.09%1525,03861.67%
TSLA250117P000850002024-05-23 12:26PM EDT85.001.581.481.560.00-15,36459.86%
TSLA250117P000900002024-05-24 3:19PM EDT90.001.821.781.87-0.14-7.14%314,28158.24%
TSLA250117P000950002024-05-24 1:25PM EDT95.002.202.152.21-0.17-7.17%52,14356.71%
TSLA250117P001000002024-05-24 3:50PM EDT100.002.582.572.62-0.30-10.42%12637,75255.30%
TSLA250117P001050002024-05-24 12:17PM EDT105.003.203.053.15-0.15-4.48%50113,05254.10%
TSLA250117P001100002024-05-24 10:45AM EDT110.003.853.603.70-0.19-4.70%619,69952.82%
TSLA250117P001150002024-05-24 9:52AM EDT115.004.654.254.40+0.05+1.09%57,06551.78%
TSLA250117P001200002024-05-24 3:52PM EDT120.005.105.055.15-0.58-10.21%2421,79850.82%
TSLA250117P001250002024-05-24 3:59PM EDT125.005.995.956.05-0.01-0.17%278,86050.13%
TSLA250117P001300002024-05-24 2:56PM EDT130.007.006.957.10-0.85-10.83%3030,85849.42%
TSLA250117P001350002024-05-24 3:22PM EDT135.008.158.108.25-1.03-11.22%187,58648.66%
TSLA250117P001400002024-05-24 12:33PM EDT140.009.599.409.55-0.96-9.10%2827,51447.99%
TSLA250117P001450002024-05-24 12:40PM EDT145.0011.0210.8011.00-1.03-8.55%1220,40547.37%
TSLA250117P001500002024-05-24 3:56PM EDT150.0012.5512.4512.60-1.29-9.32%7935,00546.79%
TSLA250117P001550002024-05-24 2:49PM EDT155.0014.2214.2014.35-1.53-9.71%315,86746.23%
TSLA250117P001600002024-05-24 3:52PM EDT160.0016.1616.1016.30-1.69-9.47%3421,10345.78%
TSLA250117P001650002024-05-24 3:57PM EDT165.0018.3518.2018.35-1.80-8.93%5116,33545.24%
TSLA250117P001700002024-05-24 3:17PM EDT170.0020.5020.4020.60-2.05-9.09%3036,83244.80%
TSLA250117P001750002024-05-24 2:42PM EDT175.0022.8622.8523.05-2.29-9.11%12322,95744.45%
TSLA250117P001800002024-05-24 3:48PM EDT180.0025.4425.4025.60-2.36-8.49%22328,65444.01%
TSLA250117P001850002024-05-24 1:56PM EDT185.0028.1028.1528.35-2.65-8.62%2111,12743.66%
TSLA250117P001900002024-05-24 11:21AM EDT190.0031.1531.0031.25-2.75-8.11%316,76043.32%
TSLA250117P001950002024-05-24 9:32AM EDT195.0036.3034.0534.30+3.30+10.00%133,84542.99%
TSLA250117P002000002024-05-24 3:55PM EDT200.0037.4037.2037.45-2.80-6.97%4334,45942.60%
TSLA250117P002050002024-05-22 3:58PM EDT205.0040.3540.5040.800.00-14142.32%
TSLA250117P002100002024-05-24 2:54PM EDT210.0043.9943.9544.20-3.71-7.78%513,71741.91%
TSLA250117P002150002024-05-24 11:07AM EDT215.0048.0047.0548.00+2.85+6.31%115442.00%
TSLA250117P002200002024-05-24 1:40PM EDT220.0051.2051.1551.50-2.86-5.29%413,78641.32%
TSLA250117P002250002024-05-24 10:16AM EDT225.0057.2054.9555.30-1.15-1.97%138041.00%
TSLA250117P002300002024-05-22 1:29PM EDT230.0058.7058.6059.700.00-211,73241.69%
TSLA250117P002350002024-05-23 9:49AM EDT235.0063.5862.6063.850.00-47941.72%
TSLA250117P002400002024-05-23 12:16PM EDT240.0068.6366.6567.900.00-613,22141.36%
TSLA250117P002450002024-05-17 11:41AM EDT245.0072.1570.8572.800.00-18142.76%
TSLA250117P002500002024-05-24 3:52PM EDT250.0075.5075.0575.90-3.86-4.86%5414,43839.72%
TSLA250117P002600002024-05-24 2:07PM EDT260.0083.8283.8084.65-0.38-0.45%3613,63539.09%
TSLA250117P002700002024-05-24 10:43AM EDT270.0095.0092.1094.50+1.86+2.00%15,68141.20%
TSLA250117P002800002024-05-24 11:19AM EDT280.00102.40101.95102.80-3.10-2.94%13,83137.49%
TSLA250117P002900002024-05-24 3:34PM EDT290.00111.60111.30112.20-2.25-1.98%1503,25336.78%
TSLA250117P003000002024-05-24 11:55AM EDT300.00122.59120.85121.75+3.67+3.09%453036.05%
TSLA250117P003100002024-05-23 3:41PM EDT310.00135.95130.45131.500.00-2566935.97%
TSLA250117P003200002024-05-22 12:53PM EDT320.00140.47140.20141.950.00-2140.82%
TSLA250117P003300002024-05-24 3:44PM EDT330.00150.28150.10151.90-5.86-3.75%2540342.15%
TSLA250117P003400002024-05-08 3:41PM EDT340.00164.90160.05162.050.00-21544.70%
TSLA250117P003500002024-05-23 12:48PM EDT350.00172.80170.05171.850.00-3144.90%
TSLA250117P003600002024-04-29 1:51PM EDT360.00165.66179.60181.850.00-279046.35%
TSLA250117P003700002024-03-19 10:03AM EDT370.00200.57218.65221.500.00-20118.03%
TSLA250117P003800002024-05-01 11:32AM EDT380.00199.60200.00201.800.00-1048.73%
TSLA250117P003900002024-05-15 3:59PM EDT390.00216.05209.40211.800.00-1050.05%
TSLA250117P004000002024-05-22 3:56PM EDT400.00220.12219.40221.800.00-3251.31%
TSLA250117P004100002024-05-22 3:58PM EDT410.00230.08230.00232.000.00-2154.05%
TSLA250117P004200002024-05-22 3:56PM EDT420.00240.13239.55241.800.00-2053.72%
TSLA250117P004300002024-05-22 3:56PM EDT430.00250.15249.55251.800.00-1054.87%
TSLA250117P004400002024-05-15 3:57PM EDT440.00265.67259.55261.800.00-1055.99%
TSLA250117P004500002024-05-22 3:58PM EDT450.00270.03270.10271.800.00-2157.08%
TSLA250117P004600002024-05-22 3:58PM EDT460.00280.08279.35281.800.00-3058.15%
TSLA250117P004700002024-05-15 3:58PM EDT470.00295.85289.55291.800.00-1059.18%
TSLA250117P004800002024-05-22 3:57PM EDT480.00300.06299.30302.000.00-2161.83%
TSLA250117P004900002024-05-22 3:57PM EDT490.00310.08309.55311.800.00-3061.17%
TSLA250117P005000002024-05-24 3:45PM EDT500.00320.30319.55321.80-5.77-1.77%202062.13%
TSLA250117P005100002024-05-24 3:45PM EDT510.00330.31329.55331.80-4.69-1.40%13063.06%
TSLA250117P005200002024-05-24 3:45PM EDT520.00340.32339.55341.80-4.71-1.37%7063.98%
TSLA250117P005300002023-10-26 10:00AM EDT530.00321.20292.05296.650.00-200.00%
TSLA250117P005400002023-11-09 1:50PM EDT540.00329.70294.90297.150.00-200.00%
TSLA250117P005500002023-11-09 1:50PM EDT550.00339.60301.00311.000.00-100.00%
TSLA250117P005600002023-12-05 4:37PM EDT560.00320.40319.95321.100.00-200.00%
TSLA250117P005700002024-04-05 12:22PM EDT570.00403.02387.35390.200.00-200.00%
TSLA250117P005800002024-03-11 11:31AM EDT580.00401.90406.90409.300.00-6098.55%
TSLA250117P005900002024-05-01 10:04AM EDT590.00407.98409.55411.800.00-5069.82%
TSLA250117P006000002024-05-24 9:43AM EDT600.00424.70419.55421.80+6.38+1.53%6070.61%
TSLA250117P006100002024-04-29 9:49AM EDT610.00422.00429.55431.800.00-20071.36%