TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA250117C000050002023-05-30 1:22PM EDT5.00195.60193.35201.60+11.60+6.30%8643167.58%
TSLA250117C000100002023-05-30 1:07PM EDT10.00191.00188.50196.60+32.45+20.47%1125130.96%
TSLA250117C000150002023-05-18 11:01AM EDT15.00161.15186.40189.350.00-4053117.92%
TSLA250117C000200002023-05-30 1:02PM EDT20.00182.50182.10185.05+4.85+2.73%2388114.26%
TSLA250117C000250002023-05-22 10:08AM EDT25.00160.30177.55180.450.00-497107.10%
TSLA250117C000300002023-05-26 3:45PM EDT30.00166.70173.20176.150.00-513,823103.38%
TSLA250117C000350002023-05-08 1:35PM EDT35.00141.00168.80171.700.00-126399.02%
TSLA250117C000400002023-05-25 3:21PM EDT40.00149.05164.30167.250.00-5314,70694.70%
TSLA250117C000450002023-05-19 9:59AM EDT45.00139.41160.40162.950.00-12,97792.85%
TSLA250117C000500002023-05-30 11:35AM EDT50.00155.00156.00158.70+2.00+1.31%12,69389.73%
TSLA250117C000550002023-05-23 9:53AM EDT55.00143.15151.75154.400.00-12,01586.98%
TSLA250117C000600002023-05-24 10:17AM EDT60.00128.15147.85150.350.00-259985.47%
TSLA250117C000650002023-05-23 10:36AM EDT65.00134.11143.70146.150.00-41,63283.15%
TSLA250117C000700002023-05-30 9:37AM EDT70.00142.00139.55142.20+5.50+4.03%52,50081.26%
TSLA250117C000750002023-05-30 11:56AM EDT75.00136.50135.60138.20+14.30+11.70%521479.58%
TSLA250117C000800002023-05-30 9:37AM EDT80.00132.00131.80134.20+5.75+4.55%21,29278.06%
TSLA250117C000850002023-05-26 3:53PM EDT85.00128.57127.60130.30+7.52+6.21%11,82976.12%
TSLA250117C000900002023-05-30 1:40PM EDT90.00122.71124.10126.45+0.91+0.75%201,01075.07%
TSLA250117C000950002023-05-30 12:17PM EDT95.00120.00120.30122.80+12.10+11.21%213973.82%
TSLA250117C001000002023-05-30 12:03PM EDT100.00117.00116.70119.10+5.90+5.31%85,08572.66%
TSLA250117C001050002023-05-26 10:37AM EDT105.00105.00112.95115.500.00-135371.39%
TSLA250117C001100002023-05-30 2:43PM EDT110.00110.80109.50111.90+6.40+6.13%244,91370.36%
TSLA250117C001150002023-05-30 9:39AM EDT115.00109.45106.05108.65+10.39+10.49%412,80169.56%
TSLA250117C001200002023-05-30 1:36PM EDT120.00101.50102.65105.30+1.55+1.55%97,88268.65%
TSLA250117C001250002023-05-26 2:55PM EDT125.0096.2599.60101.450.00-161,97267.55%
TSLA250117C001300002023-05-30 1:44PM EDT130.0094.9096.3098.05+3.40+3.72%135,53966.56%
TSLA250117C001350002023-05-30 9:37AM EDT135.0095.4093.1095.00+8.95+10.35%15,50965.85%
TSLA250117C001400002023-05-26 3:49PM EDT140.0083.4590.0091.850.00-78,65865.06%
TSLA250117C001450002023-05-30 10:06AM EDT145.0085.8286.9588.90+5.12+6.34%572964.39%
TSLA250117C001500002023-05-30 2:09PM EDT150.0082.1084.0085.25+2.00+2.50%34711,27563.26%
TSLA250117C001550002023-05-30 1:11PM EDT155.0080.6181.1082.65+6.46+8.71%2328662.79%
TSLA250117C001600002023-05-26 3:32PM EDT160.0078.6078.0579.85+5.05+6.87%34,86362.03%
TSLA250117C001650002023-05-30 11:03AM EDT165.0076.2575.5577.20+3.37+4.62%1147761.65%
TSLA250117C001700002023-05-30 1:21PM EDT170.0072.7573.3575.05+6.65+10.06%2135,43861.66%
TSLA250117C001750002023-05-30 2:41PM EDT175.0071.5070.6571.80+3.50+5.15%3933,64460.67%
TSLA250117C001800002023-05-30 2:17PM EDT180.0066.4967.9070.00+3.19+5.04%264,08760.42%
TSLA250117C001850002023-05-30 2:40PM EDT185.0066.7165.5567.05+4.84+7.82%94,07959.70%
TSLA250117C001900002023-05-30 2:06PM EDT190.0061.9563.2065.40+5.60+9.94%365,57359.63%
TSLA250117C001950002023-05-30 2:25PM EDT195.0060.9461.0062.85+2.31+3.94%1563,28659.09%
TSLA250117C002000002023-05-30 2:43PM EDT200.0060.0258.8560.50+6.02+11.15%40432,85958.64%
TSLA250117C002100002023-05-30 2:02PM EDT210.0053.3854.7056.45+2.88+5.70%325,39557.98%
TSLA250117C002200002023-05-30 2:36PM EDT220.0051.7551.0053.00+4.25+8.95%1514,00857.65%
TSLA250117C002300002023-05-30 2:10PM EDT230.0046.8147.3049.20+0.81+1.76%865,13956.93%
TSLA250117C002400002023-05-30 2:03PM EDT240.0043.1244.3045.75+0.85+2.01%1015,27456.54%
TSLA250117C002500002023-05-30 2:21PM EDT250.0041.0041.1542.50+3.75+10.07%20211,60756.00%
TSLA250117C002600002023-05-30 12:35PM EDT260.0038.4338.3540.00+1.79+4.89%1152,89255.82%
TSLA250117C002700002023-05-30 1:58PM EDT270.0035.0035.9037.45+1.32+3.92%412,90755.63%
TSLA250117C002800002023-05-30 1:50PM EDT280.0032.9533.7035.00+3.36+11.36%673,25655.45%
TSLA250117C002900002023-05-30 2:41PM EDT290.0032.3031.4032.75+4.15+14.74%63,47255.18%
TSLA250117C003000002023-05-30 2:41PM EDT300.0030.0929.8030.40+4.09+15.73%48032,57055.08%
TSLA250117C003100002023-05-30 1:40PM EDT310.0027.0027.9528.50+3.58+15.29%544,69754.94%
TSLA250117C003200002023-05-30 12:53PM EDT320.0025.4926.2526.80+2.99+13.29%232,50154.86%
TSLA250117C003300002023-05-30 12:29PM EDT330.0023.8824.6025.20+1.33+5.90%744,91954.75%
TSLA250117C003400002023-05-30 11:56AM EDT340.0023.4223.2023.75+2.42+11.52%171,46354.74%
TSLA250117C003500002023-05-30 2:39PM EDT350.0021.9521.7522.40+1.80+8.93%948,52554.65%
TSLA250117C003600002023-05-30 11:00AM EDT360.0020.4720.5521.10+1.72+9.17%121,85754.64%
TSLA250117C003700002023-05-30 2:12PM EDT370.0018.7019.3519.95+2.25+13.68%141,72054.62%
TSLA250117C003800002023-05-30 2:41PM EDT380.0018.6518.3518.90+2.40+14.77%141,58854.68%
TSLA250117C003900002023-05-30 12:22PM EDT390.0017.2717.3517.95+1.47+9.30%231,78954.73%
TSLA250117C004000002023-05-30 2:41PM EDT400.0016.8016.4016.95+3.11+22.72%21520,91354.70%
TSLA250117C004100002023-05-30 2:45PM EDT410.0015.6015.5016.10+2.45+18.63%1974,09454.73%
TSLA250117C004200002023-05-30 12:17PM EDT420.0014.8314.8015.40+1.98+15.41%313,49154.90%
TSLA250117C004300002023-05-30 1:11PM EDT430.0013.9014.1014.70+1.70+13.93%583555.01%
TSLA250117C004400002023-05-30 1:45PM EDT440.0012.7013.4014.00+0.40+3.25%1862,02955.07%
TSLA250117C004500002023-05-30 1:52PM EDT450.0012.4012.8013.35+1.80+16.98%966,28755.17%
TSLA250117C004600002023-05-30 1:58PM EDT460.0011.7512.2512.80+1.85+18.69%241,28155.33%
TSLA250117C004700002023-05-30 9:43AM EDT470.0012.4011.6512.20+1.75+16.43%291,58055.36%
TSLA250117C004800002023-05-26 3:27PM EDT480.0011.8011.2511.75+2.10+21.65%11,19655.60%
TSLA250117C004900002023-05-26 10:39AM EDT490.0010.1510.7511.20+1.87+22.58%21,30555.65%
TSLA250117C005000002023-05-30 2:44PM EDT500.0010.5510.3010.80+2.05+24.12%8416,00155.80%
TSLA250117C005100002023-05-30 2:33PM EDT510.0010.009.8510.40+3.02+43.27%31,49655.92%
TSLA250117C005200002023-05-30 10:05AM EDT520.009.209.5010.00+0.86+10.31%278,75656.08%
TSLA250117C005300002023-05-30 10:06AM EDT530.008.709.109.65+0.70+8.75%11,65456.21%
TSLA250117C005400002023-05-30 1:31PM EDT540.008.508.809.20+1.40+19.72%9883556.30%
TSLA250117C005500002023-05-30 11:42AM EDT550.008.558.458.80+1.55+22.14%414,01456.36%
TSLA250117C005600002023-05-30 10:00AM EDT560.007.978.208.70+2.02+33.95%31,45556.72%
TSLA250117C005700002023-05-30 11:33AM EDT570.007.847.908.30+1.29+19.69%358056.76%
TSLA250117C005800002023-05-30 11:33AM EDT580.007.567.658.10+1.83+31.94%101,67156.99%
TSLA250117C005900002023-05-30 1:38PM EDT590.007.327.407.90+0.97+15.28%2785157.20%
TSLA250117C006000002023-05-30 2:36PM EDT600.007.307.157.50+1.50+25.86%34818,34157.20%
TSLA250117C006100002023-05-30 2:43PM EDT610.007.206.957.35+1.65+29.73%60830,66057.45%
Opzioni Putper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA250117P000050002023-05-26 3:01PM EDT5.000.020.020.030.00-5413,238102.34%
TSLA250117P000100002023-05-30 12:07PM EDT10.000.070.020.08+0.01+16.67%61,75187.50%
TSLA250117P000150002023-05-30 1:21PM EDT15.000.180.130.20-0.02-10.00%421,00586.04%
TSLA250117P000200002023-05-30 1:21PM EDT20.000.310.300.36-0.05-13.89%105,20883.50%
TSLA250117P000250002023-05-30 12:48PM EDT25.000.500.410.58-0.01-1.96%52,86079.79%
TSLA250117P000300002023-05-30 2:43PM EDT30.000.730.730.77-0.08-9.88%6816,94277.73%
TSLA250117P000350002023-05-30 9:41AM EDT35.001.030.931.04+0.03+3.00%51,20974.85%
TSLA250117P000400002023-05-30 1:33PM EDT40.001.281.221.31-0.02-1.54%1215,91872.46%
TSLA250117P000450002023-05-26 9:40AM EDT45.001.791.541.650.00-33,11270.43%
TSLA250117P000500002023-05-30 2:21PM EDT50.002.001.882.03-0.08-3.85%199,31668.49%
TSLA250117P000550002023-05-30 12:28PM EDT55.002.442.372.50-0.17-6.51%294,27867.22%
TSLA250117P000600002023-05-30 1:02PM EDT60.002.852.782.99-0.35-10.94%112,02165.55%
TSLA250117P000650002023-05-30 11:35AM EDT65.003.503.353.55-0.15-4.11%11,62864.34%
TSLA250117P000700002023-05-30 10:56AM EDT70.004.103.954.10+0.01+0.24%272,08462.99%
TSLA250117P000750002023-05-30 2:30PM EDT75.004.714.604.75-0.09-1.88%174,59161.82%
TSLA250117P000800002023-05-30 2:30PM EDT80.005.395.255.45-0.46-7.86%322,03260.59%
TSLA250117P000850002023-05-26 1:06PM EDT85.006.356.006.300.00-31,62459.65%
TSLA250117P000900002023-05-30 1:40PM EDT90.007.056.857.10-0.15-2.08%435,29558.64%
TSLA250117P000950002023-05-30 2:37PM EDT95.007.857.708.00-0.33-4.03%6668957.64%
TSLA250117P001000002023-05-30 2:19PM EDT100.009.008.658.95-0.15-1.64%7015,83256.72%
TSLA250117P001050002023-05-26 12:53PM EDT105.0010.609.6510.050.00-61,65355.91%
TSLA250117P001100002023-05-26 12:56PM EDT110.0011.7010.7011.100.00-417,21654.99%
TSLA250117P001150002023-05-26 3:17PM EDT115.0012.5511.9012.350.00-65,01254.32%
TSLA250117P001200002023-05-30 12:28PM EDT120.0013.6213.2513.60-0.62-4.35%63816,27153.66%
TSLA250117P001250002023-05-26 3:28PM EDT125.0015.5414.4514.950.00-61,77352.86%
TSLA250117P001300002023-05-30 2:12PM EDT130.0016.4015.8516.35-0.71-4.15%48,17752.17%
TSLA250117P001350002023-05-30 11:12AM EDT135.0018.0017.4017.85-0.54-2.91%192,79551.58%
TSLA250117P001400002023-05-30 1:01PM EDT140.0019.3019.0019.45-1.00-4.93%716,72050.99%
TSLA250117P001450002023-05-30 1:19PM EDT145.0021.0020.5021.10-1.05-4.76%741,59550.28%
TSLA250117P001500002023-05-30 1:11PM EDT150.0022.6422.2522.85-1.56-6.45%8416,45350.12%
TSLA250117P001550002023-05-30 1:36PM EDT155.0025.1524.1524.70-1.25-4.73%117,97349.59%
TSLA250117P001600002023-05-30 1:54PM EDT160.0026.9026.0526.60-0.52-1.90%4739,05649.03%
TSLA250117P001650002023-05-30 2:02PM EDT165.0029.2028.0528.60-0.17-0.58%43,05748.51%
TSLA250117P001700002023-05-30 11:16AM EDT170.0031.0230.2030.80-0.88-2.76%611,68948.14%
TSLA250117P001750002023-05-30 1:00PM EDT175.0032.9032.3032.90-1.60-4.64%15,09747.57%
TSLA250117P001800002023-05-30 11:36AM EDT180.0035.5034.5535.15-1.18-3.22%510,15647.09%
TSLA250117P001850002023-05-30 1:34PM EDT185.0037.8536.9037.55-0.65-1.69%74,76246.69%
TSLA250117P001900002023-05-30 2:04PM EDT190.0040.8039.2539.90-0.69-1.66%106,56846.17%
TSLA250117P001950002023-05-30 10:13AM EDT195.0042.5041.8542.55-1.45-3.30%71,75245.88%
TSLA250117P002000002023-05-30 2:33PM EDT200.0044.9544.4545.15-2.25-4.77%61117,50645.47%
TSLA250117P002100002023-05-30 1:40PM EDT210.0051.0949.8550.55-1.10-2.11%112,73444.62%
TSLA250117P002200002023-05-30 12:43PM EDT220.0057.3055.6556.30-1.16-1.98%74,06143.85%
TSLA250117P002300002023-05-30 12:23PM EDT230.0063.1361.7062.40-1.87-2.88%23,06943.14%
TSLA250117P002400002023-05-30 9:44AM EDT240.0068.9467.5569.30-1.53-2.17%25,42942.95%
TSLA250117P002500002023-05-30 1:31PM EDT250.0076.2074.6576.05-1.30-1.68%205,24942.37%
TSLA250117P002600002023-05-30 9:55AM EDT260.0082.5081.5583.15-1.86-2.20%111,81041.89%
TSLA250117P002700002023-05-30 10:16AM EDT270.0090.0088.8590.50-3.00-3.23%211,28941.42%
TSLA250117P002800002023-05-30 2:21PM EDT280.0097.7595.3098.10-1.60-1.61%293,78640.99%
TSLA250117P002900002023-05-30 11:17AM EDT290.00106.05103.45105.95-0.35-0.33%72,98040.60%
TSLA250117P003000002023-05-30 11:17AM EDT300.00114.01112.00114.05-3.39-2.89%113,15940.29%
TSLA250117P003100002023-05-30 12:23PM EDT310.00121.73118.95122.25-11.37-8.54%263839.88%
TSLA250117P003200002023-05-30 12:33PM EDT320.00129.55127.20130.70-3.45-2.59%1281639.58%
TSLA250117P003300002023-05-30 9:35AM EDT330.00137.00136.35139.35-3.10-2.21%296939.35%
TSLA250117P003400002023-05-19 3:58PM EDT340.00161.30143.40147.850.00-322838.74%
TSLA250117P003500002023-05-30 2:32PM EDT350.00155.20153.15156.70-16.39-9.55%254538.42%
TSLA250117P003600002023-05-12 9:30AM EDT360.00183.93162.10165.700.00-1238.14%
TSLA250117P003700002023-05-22 1:10PM EDT370.00184.07171.10174.650.00-2437.62%
TSLA250117P003800002023-05-22 3:10PM EDT380.00191.35179.95183.900.00-1137.43%
TSLA250117P003900002023-05-22 3:12PM EDT390.00201.13188.50193.250.00-1137.27%
TSLA250117P004000002023-05-30 2:38PM EDT400.00200.70198.50202.70-3.97-1.94%1837.17%
TSLA250117P004100002023-05-26 10:36AM EDT410.00219.21208.55212.150.00-1136.95%
TSLA250117P004200002023-05-26 11:50AM EDT420.00226.29217.75221.750.00-1136.93%
TSLA250117P004300002023-04-20 9:53AM EDT430.00262.39246.85252.850.00-6063.51%
TSLA250117P004400002023-05-17 10:29AM EDT440.00268.20236.40240.950.00-1036.58%
TSLA250117P004500002023-05-24 10:28AM EDT450.00271.51246.55250.950.00-1037.35%
TSLA250117P004600002023-04-26 12:22PM EDT460.00302.00262.00271.500.00-1056.33%
TSLA250117P004700002023-04-27 1:25PM EDT470.00311.00274.50278.950.00-2050.34%
TSLA250117P004800002023-04-20 9:54AM EDT480.00312.37296.90302.650.00-2068.10%
TSLA250117P004900002023-04-20 9:53AM EDT490.00322.43306.90312.550.00-2068.90%
TSLA250117P005000002023-05-23 9:48AM EDT500.00309.14294.55302.700.00-2445.23%
TSLA250117P005100002023-04-17 2:45PM EDT510.00324.71334.15337.600.00-4077.33%
TSLA250117P005200002023-02-22 12:19PM EDT520.00326.40328.20330.850.00-1058.41%
TSLA250117P005300002023-02-23 10:53AM EDT530.00327.90337.25341.800.00-20059.13%
TSLA250117P005400002023-02-23 10:53AM EDT540.00337.60345.30354.050.00-1060.06%
TSLA250117P005500002023-05-12 11:33AM EDT550.00380.00344.45352.800.00-1048.74%
TSLA250117P005600002023-05-12 2:23PM EDT560.00390.00354.45362.800.00-1049.36%
TSLA250117P005700002023-02-03 1:00PM EDT570.00375.01367.90375.850.00-2055.98%
TSLA250117P005800002023-03-01 4:55PM EDT580.00376.82368.40376.350.00-1000.00%
TSLA250117P005900002023-03-01 4:55PM EDT590.00386.80378.40386.350.00-1000.00%
TSLA250117P006000002023-05-11 3:34PM EDT600.00430.00394.40402.850.00-19051.79%
TSLA250117P006100002023-05-30 1:12PM EDT610.00409.88404.40412.85-7.62-1.83%1052.35%