Italia markets close in 1 hour

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
252,45+6,07 (+2,47%)
Al 10:30AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA250117C000050002023-09-28 11:48AM EDT5.00240.19245.00253.850.00-1596250.00%
TSLA250117C000100002023-09-06 10:24AM EDT10.00237.24240.00250.000.00-1130198.73%
TSLA250117C000150002023-09-12 10:03AM EDT15.00263.75235.50245.000.00-859170.02%
TSLA250117C000200002023-09-07 2:13PM EDT20.00235.30230.50239.500.00-1374145.36%
TSLA250117C000250002023-05-22 10:08AM EDT25.00160.30242.10250.100.00-497292.72%
TSLA250117C000300002023-09-25 1:38PM EDT30.00218.82222.00231.500.00-1,00210,303136.01%
TSLA250117C000350002023-09-18 1:07PM EDT35.00235.80217.40227.000.00-2249128.56%
TSLA250117C000400002023-09-22 10:59AM EDT40.00219.33212.80221.150.00-311,268117.62%
TSLA250117C000450002023-09-14 9:41AM EDT45.00232.30211.55213.350.00-92,965112.73%
TSLA250117C000500002023-09-25 3:57PM EDT50.00202.15206.80209.000.00-12,447108.20%
TSLA250117C000550002023-09-27 11:33AM EDT55.00193.20202.80204.950.00-151,276106.69%
TSLA250117C000600002023-09-20 9:33AM EDT60.00211.00198.45200.600.00-1533103.56%
TSLA250117C000650002023-09-18 11:46AM EDT65.00208.97193.70195.950.00-273699.17%
TSLA250117C000700002023-09-28 12:11PM EDT70.00183.44189.45191.300.00-12,30596.08%
TSLA250117C000750002023-09-18 10:18AM EDT75.00200.08185.10187.350.00-119994.21%
TSLA250117C000800002023-09-26 11:19AM EDT80.00177.25180.70182.500.00-11,26690.79%
TSLA250117C000850002023-09-28 2:05PM EDT85.00169.65176.45178.700.00-51,84589.40%
TSLA250117C000900002023-09-25 10:44AM EDT90.00163.00172.00174.400.00-2297486.96%
TSLA250117C000950002023-09-22 3:57PM EDT95.00160.80167.30169.500.00-113783.48%
TSLA250117C001000002023-09-29 9:36AM EDT100.00161.91160.00169.50+5.51+3.52%25,03383.09%
TSLA250117C001050002023-09-26 3:38PM EDT105.00151.65159.50161.650.00-435181.31%
TSLA250117C001100002023-09-26 3:38PM EDT110.00147.53155.50157.300.00-44,88579.55%
TSLA250117C001150002023-09-26 11:14AM EDT115.00147.75151.45153.100.00-12,66577.91%
TSLA250117C001200002023-09-26 10:24AM EDT120.00139.98147.30149.300.00-17,73376.58%
TSLA250117C001250002023-09-27 12:47PM EDT125.00130.35143.25145.100.00-41,82674.94%
TSLA250117C001300002023-09-29 10:02AM EDT130.00140.45139.35141.20+6.45+4.81%1335,60673.72%
TSLA250117C001350002023-09-25 2:05PM EDT135.00130.00135.70137.850.00-15,58873.16%
TSLA250117C001400002023-09-29 9:59AM EDT140.00132.30131.75133.35+11.75+9.75%18,63671.32%
TSLA250117C001450002023-09-22 3:42PM EDT145.00124.10128.15129.800.00-172970.54%
TSLA250117C001500002023-09-28 3:25PM EDT150.00118.93123.75125.950.00-1110,36168.87%
TSLA250117C001550002023-09-28 1:36PM EDT155.00115.20120.90122.850.00-138468.88%
TSLA250117C001600002023-09-28 3:29PM EDT160.00111.78117.35118.850.00-24,65567.67%
TSLA250117C001650002023-09-29 10:01AM EDT165.00114.48113.85115.15+9.98+9.55%250466.68%
TSLA250117C001700002023-09-29 10:07AM EDT170.00111.25110.55112.20+6.77+6.48%134,84766.27%
TSLA250117C001750002023-09-28 12:20PM EDT175.00102.27106.85108.450.00-233,42265.04%
TSLA250117C001800002023-09-29 9:50AM EDT180.00103.35103.95105.20+4.35+4.39%23,97664.58%
TSLA250117C001850002023-09-27 2:24PM EDT185.0088.70100.75102.300.00-353,92464.10%
TSLA250117C001900002023-09-28 3:21PM EDT190.0092.3197.6599.350.00-365,06763.58%
TSLA250117C001950002023-09-28 11:06AM EDT195.0086.1594.4596.350.00-393,06562.93%
TSLA250117C002000002023-09-29 10:05AM EDT200.0093.2591.5093.35+7.35+8.56%2728,21762.37%
TSLA250117C002100002023-09-29 10:07AM EDT210.0086.6686.0586.60+5.66+6.99%235,65860.94%
TSLA250117C002200002023-09-28 1:02PM EDT220.0075.8081.1081.500.00-483,47560.45%
TSLA250117C002300002023-09-29 10:04AM EDT230.0077.0576.0076.40+5.55+7.76%344,77659.66%
TSLA250117C002400002023-09-29 10:08AM EDT240.0071.4571.1071.55+4.90+7.36%215,33758.90%
TSLA250117C002500002023-09-29 10:12AM EDT250.0067.1066.5067.00+4.90+7.88%12011,90258.23%
TSLA250117C002600002023-09-29 9:58AM EDT260.0063.0062.5563.00+4.55+7.78%392,82357.93%
TSLA250117C002700002023-09-29 10:07AM EDT270.0058.6758.2558.80+3.82+6.96%153,82257.19%
TSLA250117C002800002023-09-29 10:05AM EDT280.0055.7054.7555.20+4.65+9.11%484,45756.92%
TSLA250117C002900002023-09-29 10:09AM EDT290.0051.4751.0051.40+3.83+8.04%353,04756.28%
TSLA250117C003000002023-09-29 10:08AM EDT300.0048.2047.7548.20+3.60+8.07%9731,00955.97%
TSLA250117C003100002023-09-29 10:11AM EDT310.0044.8044.8545.25+3.85+9.40%1013,87055.77%
TSLA250117C003200002023-09-29 9:44AM EDT320.0041.4041.7042.05+3.35+8.80%43,50155.20%
TSLA250117C003300002023-09-29 9:38AM EDT330.0038.3539.3039.60+2.40+6.68%13,41755.16%
TSLA250117C003400002023-09-29 10:03AM EDT340.0037.0536.7037.10+3.40+10.10%251,79554.87%
TSLA250117C003500002023-09-29 9:40AM EDT350.0034.3834.2534.50+2.83+8.97%39,46354.48%
TSLA250117C003600002023-09-28 12:00PM EDT360.0030.2232.0032.300.00-22,65854.24%
TSLA250117C003700002023-09-28 3:58PM EDT370.0027.9030.1030.400.00-251,67954.17%
TSLA250117C003800002023-09-28 11:32AM EDT380.0025.7028.2528.600.00-22,70854.07%
TSLA250117C003900002023-09-28 1:43PM EDT390.0024.1026.5526.850.00-142,16653.96%
TSLA250117C004000002023-09-29 10:12AM EDT400.0025.1024.8525.10+2.10+9.13%25423,27553.75%
TSLA250117C004100002023-09-28 3:06PM EDT410.0021.1623.3523.650.00-194,51153.69%
TSLA250117C004200002023-09-29 9:33AM EDT420.0021.0021.8522.20+0.95+4.74%43,80553.53%
TSLA250117C004300002023-09-29 10:03AM EDT430.0020.9020.6520.90+2.10+11.17%593353.52%
TSLA250117C004400002023-09-28 2:40PM EDT440.0017.6519.5019.700.00-702,33653.50%
TSLA250117C004500002023-09-29 10:10AM EDT450.0018.3418.3518.60+1.70+10.22%86,98953.47%
TSLA250117C004600002023-09-27 11:36AM EDT460.0015.3017.3017.550.00-12,64253.43%
TSLA250117C004700002023-09-29 10:05AM EDT470.0016.4516.2016.45+2.20+15.44%32,15753.28%
TSLA250117C004800002023-09-28 1:01PM EDT480.0014.0315.4015.550.00-12,59753.33%
TSLA250117C004900002023-09-28 3:28PM EDT490.0013.2414.4514.700.00-3002,14353.27%
TSLA250117C005000002023-09-29 10:05AM EDT500.0014.0513.7013.95+1.35+10.63%2915,73053.32%
TSLA250117C005100002023-09-27 3:01PM EDT510.0011.2212.9513.200.00-161,39253.31%
TSLA250117C005200002023-09-27 1:07PM EDT520.0010.3012.3512.650.00-69,06953.48%
TSLA250117C005300002023-09-27 11:34AM EDT530.0010.4511.7012.000.00-21,62053.49%
TSLA250117C005400002023-09-29 9:39AM EDT540.0011.0511.0511.30+1.08+10.83%5165753.43%
TSLA250117C005500002023-09-28 3:56PM EDT550.009.8010.5510.800.00-9703,29953.55%
TSLA250117C005600002023-09-29 9:52AM EDT560.0010.0010.1010.30+0.68+7.30%11,38353.67%
TSLA250117C005700002023-09-28 2:42PM EDT570.008.809.659.850.00-3461553.78%
TSLA250117C005800002023-09-28 3:59PM EDT580.008.559.159.400.00-201,78053.81%
TSLA250117C005900002023-09-28 3:35PM EDT590.007.908.758.950.00-161,37353.89%
TSLA250117C006000002023-09-29 10:10AM EDT600.008.408.308.50+0.70+9.09%5217,66353.88%
TSLA250117C006100002023-09-29 10:04AM EDT610.008.208.008.20+1.05+14.69%2520,75154.07%
Opzioni Putper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA250117P000050002023-09-29 9:40AM EDT5.000.010.010.020.00-115,253114.06%
TSLA250117P000100002023-09-29 9:43AM EDT10.000.040.010.04+0.01+33.33%3044,41196.88%
TSLA250117P000150002023-09-28 10:06AM EDT15.000.060.060.07-0.01-14.29%31,33192.19%
TSLA250117P000200002023-09-29 9:31AM EDT20.000.140.130.14-0.01-6.67%15,07789.06%
TSLA250117P000250002023-09-26 12:38PM EDT25.000.230.180.230.00-103,49985.16%
TSLA250117P000300002023-09-28 1:21PM EDT30.000.320.270.300.00-315,61381.59%
TSLA250117P000350002023-09-27 12:18PM EDT35.000.450.380.430.00-11,06979.30%
TSLA250117P000400002023-09-28 3:28PM EDT40.000.560.530.560.00-215,67577.10%
TSLA250117P000450002023-09-28 11:30AM EDT45.000.740.640.710.00-13,11074.56%
TSLA250117P000500002023-09-29 9:41AM EDT50.000.870.790.87-0.08-8.42%213,16172.41%
TSLA250117P000550002023-09-28 10:35AM EDT55.001.150.961.040.00-13,79170.39%
TSLA250117P000600002023-09-28 12:29PM EDT60.001.281.201.240.00-22,30168.85%
TSLA250117P000650002023-09-29 9:57AM EDT65.001.461.381.46-0.14-8.75%251,89866.98%
TSLA250117P000700002023-09-29 9:54AM EDT70.001.721.631.71-0.29-14.43%251,95365.48%
TSLA250117P000750002023-09-26 12:54PM EDT75.002.031.901.99-0.07-3.33%403,69764.08%
TSLA250117P000800002023-09-28 9:30AM EDT80.002.672.212.300.00-22,54362.79%
TSLA250117P000850002023-09-28 12:11PM EDT85.002.822.572.650.00-1761,88761.66%
TSLA250117P000900002023-09-28 3:59PM EDT90.003.152.933.050.00-115,07060.54%
TSLA250117P000950002023-09-28 3:57PM EDT95.003.603.303.450.00-121,24959.34%
TSLA250117P001000002023-09-29 10:04AM EDT100.003.803.803.90-0.30-7.32%16024,78558.42%
TSLA250117P001050002023-09-28 3:59PM EDT105.004.604.254.450.00-121,59957.48%
TSLA250117P001100002023-09-28 3:50PM EDT110.005.204.804.950.00-17,39956.53%
TSLA250117P001150002023-09-27 1:29PM EDT115.005.505.405.55-1.25-18.52%24,74955.71%
TSLA250117P001200002023-09-28 3:43PM EDT120.006.556.056.200.00-3015,89054.94%
TSLA250117P001250002023-09-28 12:22PM EDT125.006.956.706.90-0.37-5.05%883,54154.13%
TSLA250117P001300002023-09-29 9:30AM EDT130.007.837.457.65-0.37-4.51%39,34453.41%
TSLA250117P001350002023-09-27 12:28PM EDT135.009.808.308.450.00-12,86952.76%
TSLA250117P001400002023-09-28 3:54PM EDT140.009.909.209.400.00-1286,10852.22%
TSLA250117P001450002023-09-29 9:51AM EDT145.0010.3010.0510.30-0.95-8.44%634,83251.48%
TSLA250117P001500002023-09-29 10:05AM EDT150.0011.1511.1011.30-1.10-8.98%1818,06150.93%
TSLA250117P001550002023-09-28 3:51PM EDT155.0013.1012.2012.400.00-218,20950.41%
TSLA250117P001600002023-09-29 10:03AM EDT160.0013.3713.3513.55-1.43-9.66%38,58550.04%
TSLA250117P001650002023-09-28 11:52AM EDT165.0015.9514.6014.850.00-44,22349.64%
TSLA250117P001700002023-09-28 2:35PM EDT170.0016.2015.8516.10-1.00-5.81%3015,07549.08%
TSLA250117P001750002023-09-29 10:03AM EDT175.0017.2517.2517.50-1.80-9.45%85,12248.64%
TSLA250117P001800002023-09-28 11:33AM EDT180.0020.6018.7519.000.00-498,68148.25%
TSLA250117P001850002023-09-28 11:32AM EDT185.0022.2520.2520.450.00-4236,46047.71%
TSLA250117P001900002023-09-28 12:20PM EDT190.0023.5021.8022.050.00-2117,62147.28%
TSLA250117P001950002023-09-28 11:32AM EDT195.0025.8023.5023.750.00-1912,45146.88%
TSLA250117P002000002023-09-29 10:05AM EDT200.0025.2525.2525.55-1.80-6.65%227,59046.52%
TSLA250117P002100002023-09-28 3:54PM EDT210.0031.0529.0029.300.00-206,72645.74%
TSLA250117P002200002023-09-29 9:37AM EDT220.0033.3033.1533.45-2.40-6.72%117,52245.08%
TSLA250117P002300002023-09-29 9:58AM EDT230.0037.8037.6037.90-2.30-5.74%35,94344.42%
TSLA250117P002400002023-09-29 9:30AM EDT240.0043.6242.3542.60-1.63-3.60%39,35643.73%
TSLA250117P002500002023-09-29 10:03AM EDT250.0047.3047.4047.70-2.72-5.44%67,80343.14%
TSLA250117P002600002023-09-29 10:01AM EDT260.0052.7652.7053.05-3.24-5.79%73,38642.53%
TSLA250117P002700002023-09-29 10:04AM EDT270.0058.0058.3058.60-3.45-5.61%33,47841.84%
TSLA250117P002800002023-09-28 3:15PM EDT280.0067.7764.4064.750.00-164,65841.43%
TSLA250117P002900002023-09-28 12:48PM EDT290.0074.3070.2571.050.00-63,87440.92%
TSLA250117P003000002023-09-29 9:34AM EDT300.0078.1076.8577.60-2.90-3.58%83,89840.40%
TSLA250117P003100002023-09-29 9:50AM EDT310.0084.2083.5084.15-5.45-6.08%11,37439.66%
TSLA250117P003200002023-09-20 11:09AM EDT320.0083.9590.5091.500.00-11,35039.41%
TSLA250117P003300002023-09-21 3:36PM EDT330.0096.2097.6598.850.00-41,37538.95%
TSLA250117P003400002023-09-22 3:52PM EDT340.00111.00104.70105.850.00-446437.95%
TSLA250117P003500002023-09-28 12:22PM EDT350.00117.50112.40113.850.00-212,37937.69%
TSLA250117P003600002023-09-25 9:52AM EDT360.00127.94120.05121.400.00-354336.77%
TSLA250117P003700002023-09-22 9:56AM EDT370.00129.00128.05129.450.00-466336.14%
TSLA250117P003800002023-09-15 11:01AM EDT380.00125.13136.65137.950.00-458035.81%
TSLA250117P003900002023-09-21 11:50AM EDT390.00142.15145.00146.650.00-53935.54%
TSLA250117P004000002023-09-29 9:55AM EDT400.00154.94152.95154.70-4.78-2.99%227034.19%
TSLA250117P004100002023-09-26 9:37AM EDT410.00169.70162.15163.450.00-13016833.51%
TSLA250117P004200002023-09-21 3:35PM EDT420.00169.05170.50173.100.00-156834.06%
TSLA250117P004300002023-06-16 1:38PM EDT430.00181.05160.85164.800.00-24120.00%
TSLA250117P004400002023-09-13 1:51PM EDT440.00175.10188.65191.300.00-1232.88%
TSLA250117P004500002023-09-29 9:55AM EDT450.00199.99197.90200.55-7.16-3.46%230832.22%
TSLA250117P004600002023-08-29 3:07PM EDT460.00206.45213.80215.150.00-11141.32%
TSLA250117P004700002023-08-29 10:14AM EDT470.00222.50223.40224.700.00-141441.61%
TSLA250117P004800002023-09-25 12:06PM EDT480.00235.07225.55229.000.00-121430.43%
TSLA250117P004900002023-08-29 12:02PM EDT490.00236.88242.95244.200.00-1142.65%
TSLA250117P005000002023-09-21 10:21AM EDT500.00242.38244.95248.250.00-292328.63%
TSLA250117P005100002023-09-18 9:30AM EDT510.00241.00255.35258.100.00-1028.41%
TSLA250117P005200002023-09-20 10:04AM EDT520.00252.89265.40267.800.00-10026.64%
TSLA250117P005300002023-09-20 12:19PM EDT530.00262.62274.75277.900.00-2028.17%
TSLA250117P005400002023-08-10 10:06AM EDT540.00288.57286.50296.000.00-2049.65%
TSLA250117P005500002023-09-01 1:37PM EDT550.00303.03294.65297.850.00-2028.89%
TSLA250117P005600002023-09-25 2:42PM EDT560.00314.05302.00311.000.00-2041.91%
TSLA250117P005700002023-07-20 11:07AM EDT570.00298.88350.50358.200.00-152083.40%
TSLA250117P005800002023-09-01 11:58AM EDT580.00333.44324.70327.800.00-2030.03%
TSLA250117P005900002023-07-20 12:17PM EDT590.00318.50370.00379.000.00-4085.21%
TSLA250117P006000002023-09-20 12:19PM EDT600.00332.65342.00351.500.00-2445.72%
TSLA250117P006100002023-09-18 3:02PM EDT610.00344.50354.75357.850.00-1032.13%