Italia Markets open in 5 hrs 47 mins

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
174,95-2,51 (-1,41%)
Alla chiusura: 04:00PM EDT
175,04 +0,09 (+0,05%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 giugno 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA250620C000050002024-05-13 2:13PM EDT5.00171.15169.60172.60+3.60+2.15%1265222.56%
TSLA250620C000100002024-04-16 9:56AM EDT10.00144.85162.90164.300.00-1180.00%
TSLA250620C000150002024-02-26 12:48PM EDT15.00187.37164.80167.750.00-169231.45%
TSLA250620C000200002024-03-27 1:58PM EDT20.00161.27148.20152.150.00-81270.00%
TSLA250620C000250002024-04-25 3:46PM EDT25.00146.35150.65154.250.00-530129.05%
TSLA250620C000300002024-04-30 9:30AM EDT30.00160.81146.10148.900.00-471116.89%
TSLA250620C000350002024-04-18 2:01PM EDT35.00117.90144.30147.500.00-115135.55%
TSLA250620C000400002024-04-29 2:06PM EDT40.00156.60136.90139.700.00-331104.74%
TSLA250620C000450002024-04-29 11:16AM EDT45.00150.09132.20135.800.00-27101.75%
TSLA250620C000500002024-05-20 10:38AM EDT50.00129.50128.20130.40+0.48+0.37%237196.15%
TSLA250620C000550002024-05-07 1:49PM EDT55.00129.45123.30126.300.00-21392.22%
TSLA250620C000600002024-04-24 10:38AM EDT60.00109.35118.90121.750.00-11888.62%
TSLA250620C000650002024-05-17 9:36AM EDT65.00114.00114.40118.200.00-25787.23%
TSLA250620C000700002024-05-16 9:38AM EDT70.00108.83110.15113.750.00-119384.26%
TSLA250620C000750002024-05-16 9:51AM EDT75.00105.50105.75107.950.00-215578.45%
TSLA250620C000800002024-05-20 10:11AM EDT80.00103.71101.95103.80+1.32+1.29%184877.17%
TSLA250620C000850002024-05-15 10:06AM EDT85.0098.5497.3599.350.00-138773.88%
TSLA250620C000900002024-05-14 10:16AM EDT90.0094.4793.8595.400.00-43,60973.16%
TSLA250620C000950002024-05-20 11:20AM EDT95.0090.0389.5591.20-0.40-0.44%15,72770.73%
TSLA250620C001000002024-05-20 11:20AM EDT100.0086.0485.7087.35-2.26-2.56%196169.35%
TSLA250620C001050002024-05-06 10:00AM EDT105.0095.0081.4583.250.00-241367.06%
TSLA250620C001100002024-05-10 1:46PM EDT110.0073.5577.9579.400.00-1034765.92%
TSLA250620C001150002024-05-15 2:43PM EDT115.0075.3973.8576.350.00-254164.86%
TSLA250620C001200002024-05-15 2:28PM EDT120.0071.5070.3072.850.00-149663.78%
TSLA250620C001250002024-05-20 9:54AM EDT125.0068.0566.8569.30-3.37-4.72%358362.61%
TSLA250620C001300002024-05-20 12:03PM EDT130.0064.1063.5566.00-2.17-3.27%12,40161.71%
TSLA250620C001350002024-05-17 3:55PM EDT135.0062.0560.3062.80-1.62-2.54%23,03360.80%
TSLA250620C001400002024-05-17 3:54PM EDT140.0060.5557.2059.650.00-31,12059.95%
TSLA250620C001450002024-05-17 1:39PM EDT145.0057.9054.2056.700.00-252059.21%
TSLA250620C001500002024-05-20 1:08PM EDT150.0052.8051.4053.80-1.19-2.20%22,57458.55%
TSLA250620C001550002024-05-17 12:27PM EDT155.0053.2149.6051.100.00-373258.69%
TSLA250620C001600002024-05-20 2:07PM EDT160.0046.8547.0548.45-1.83-3.76%2252,43858.14%
TSLA250620C001650002024-05-20 3:54PM EDT165.0044.5544.5545.75-2.86-6.03%461,45757.45%
TSLA250620C001700002024-05-20 2:46PM EDT170.0042.2042.2043.60-3.12-6.88%82,07857.16%
TSLA250620C001750002024-05-20 2:27PM EDT175.0039.6439.9541.35-2.36-5.62%312,24856.75%
TSLA250620C001800002024-05-20 2:14PM EDT180.0037.4537.8539.20-2.25-5.67%354,29356.39%
TSLA250620C001850002024-05-20 10:17AM EDT185.0035.8035.7537.20-1.65-4.41%32,22556.02%
TSLA250620C001900002024-05-20 3:18PM EDT190.0034.0033.9035.25-1.90-5.29%147,74955.75%
TSLA250620C001950002024-05-17 12:06PM EDT195.0034.7032.0533.550.00-13,01355.54%
TSLA250620C002000002024-05-20 3:50PM EDT200.0030.5030.4531.70-1.63-5.07%339,65455.29%
TSLA250620C002050002024-05-20 9:35AM EDT205.0029.4528.8030.10+0.75+2.61%11,36755.08%
TSLA250620C002100002024-05-20 1:59PM EDT210.0027.3127.3028.60-0.99-3.50%61,63654.94%
TSLA250620C002150002024-05-17 12:41PM EDT215.0028.0025.8527.150.00-21,45754.77%
TSLA250620C002200002024-05-20 1:44PM EDT220.0024.4024.4525.85-1.60-6.15%33,36754.65%
TSLA250620C002250002024-05-20 3:35PM EDT225.0023.3023.2024.55-1.30-5.28%501,89754.54%
TSLA250620C002300002024-05-20 2:47PM EDT230.0022.0822.0522.35-1.27-5.44%271,87253.79%
TSLA250620C002350002024-05-20 12:30PM EDT235.0020.7520.9021.20-0.48-2.26%11,23153.69%
TSLA250620C002400002024-05-20 11:57AM EDT240.0019.9019.8520.15-1.45-6.79%186,16353.65%
TSLA250620C002500002024-05-20 3:59PM EDT250.0018.0517.9018.20-0.95-5.00%406,90953.56%
TSLA250620C002600002024-05-20 3:54PM EDT260.0016.2516.2016.45-0.75-4.41%664,92753.52%
TSLA250620C002700002024-05-20 2:32PM EDT270.0014.6714.6514.90-1.58-9.72%154,47953.49%
TSLA250620C002800002024-05-20 3:48PM EDT280.0013.4013.3013.45-0.85-5.96%1093,66853.46%
TSLA250620C002900002024-05-20 2:12PM EDT290.0012.0612.0512.30-0.74-5.78%2032,88753.53%
TSLA250620C003000002024-05-20 3:49PM EDT300.0011.0310.9511.20-0.72-6.13%9111,24053.56%
TSLA250620C003100002024-05-16 3:56PM EDT310.0010.2010.0010.250.00-112,37653.68%
TSLA250620C003200002024-05-20 3:34PM EDT320.009.309.109.35-0.05-0.53%182,48853.71%
TSLA250620C003300002024-05-20 2:47PM EDT330.008.418.308.55+0.31+3.83%52,32653.76%
TSLA250620C003400002024-05-20 2:32PM EDT340.007.677.607.85+0.02+0.26%72,96853.87%
TSLA250620C003500002024-05-20 2:08PM EDT350.007.007.057.25-0.95-11.95%2006,36054.10%
TSLA250620C003600002024-05-20 12:37PM EDT360.006.526.456.65-0.43-6.19%101,68754.14%
TSLA250620C003700002024-05-17 3:14PM EDT370.006.405.956.150.00-203,16354.30%
TSLA250620C003800002024-05-17 3:14PM EDT380.005.935.505.700.00-231,71354.46%
TSLA250620C003900002024-05-20 3:58PM EDT390.005.235.105.30-0.27-4.91%334,18554.64%
TSLA250620C004000002024-05-20 3:53PM EDT400.004.824.754.95-0.31-6.04%2167,12254.86%
TSLA250620C004100002024-05-20 9:56AM EDT410.004.554.404.60-0.18-3.81%21,60754.99%
TSLA250620C004200002024-05-20 12:34PM EDT420.004.154.104.30-0.37-8.19%1805,45655.18%
TSLA250620C004250002024-05-20 12:23PM EDT425.004.004.004.15-0.55-12.09%245055.32%
TSLA250620C004300002024-05-16 3:13PM EDT430.003.923.854.050.00-226955.44%
TSLA250620C004400002024-05-20 12:38PM EDT440.003.703.603.80+0.27+7.87%147955.64%
TSLA250620C004500002024-05-20 2:36PM EDT450.003.453.403.55+0.05+1.47%542,90555.85%
TSLA250620C004600002024-05-20 2:34PM EDT460.003.303.203.35-0.20-5.71%173256.08%
TSLA250620C004700002024-05-20 10:39AM EDT470.003.113.003.20-0.29-8.53%220956.34%
TSLA250620C004750002024-05-17 12:04PM EDT475.003.302.963.100.00-136456.52%
TSLA250620C004800002024-05-14 9:39AM EDT480.003.012.883.050.00-192556.70%
TSLA250620C004900002024-05-20 12:49PM EDT490.002.772.722.86-0.17-5.78%455256.86%
TSLA250620C005000002024-05-20 3:35PM EDT500.002.652.582.72-0.14-5.02%33,63157.11%
TSLA250620C005100002024-05-20 11:22AM EDT510.002.562.452.58+0.08+3.23%134957.34%
TSLA250620C005200002024-05-16 12:51PM EDT520.002.352.332.460.00-297157.58%
TSLA250620C005300002024-05-16 9:57AM EDT530.002.192.222.350.00-1089057.83%
TSLA250620C005400002024-05-20 11:46AM EDT540.002.172.122.24+0.23+11.86%175158.06%
TSLA250620C005500002024-05-20 3:29PM EDT550.002.102.042.14-0.12-5.41%101,49058.33%
TSLA250620C005600002024-05-20 3:52PM EDT560.002.041.972.05-0.05-2.39%44416,55758.62%
Opzioni di venditaper20 giugno 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA250620P000050002024-05-20 9:44AM EDT5.000.010.010.020.00-113,105117.19%
TSLA250620P000100002024-05-20 1:48PM EDT10.000.030.030.040.00-21,02899.80%
TSLA250620P000150002024-05-20 1:26PM EDT15.000.040.020.08-0.02-33.33%16,10088.28%
TSLA250620P000200002024-05-17 11:51AM EDT20.000.120.090.130.00-94,65884.77%
TSLA250620P000250002024-05-14 2:44PM EDT25.000.180.140.200.00-946580.08%
TSLA250620P000300002024-05-15 3:40PM EDT30.000.250.230.290.00-11,38776.71%
TSLA250620P000350002024-05-16 10:42AM EDT35.000.360.330.400.00-1047973.54%
TSLA250620P000400002024-05-20 2:07PM EDT40.000.510.490.530.00-21,59971.14%
TSLA250620P000450002024-05-15 12:41PM EDT45.000.680.630.700.00-130568.58%
TSLA250620P000500002024-05-17 3:35PM EDT50.000.860.830.90+0.03+3.61%18,82766.50%
TSLA250620P000550002024-05-17 1:02PM EDT55.001.061.051.120.00-644964.40%
TSLA250620P000600002024-05-20 12:19PM EDT60.001.381.311.39+0.07+5.34%11,10462.57%
TSLA250620P000650002024-05-20 2:40PM EDT65.001.641.611.69+0.05+3.14%1082260.82%
TSLA250620P000700002024-05-17 2:19PM EDT70.002.011.952.04+0.06+3.08%51,17259.19%
TSLA250620P000750002024-05-20 1:02PM EDT75.002.402.332.44+0.04+1.69%4023,50457.64%
TSLA250620P000800002024-05-20 3:45PM EDT80.002.852.782.89+0.08+2.89%22,32256.24%
TSLA250620P000850002024-05-14 1:52PM EDT85.003.503.303.450.00-138455.05%
TSLA250620P000900002024-05-20 2:53PM EDT90.003.953.854.05+0.05+1.28%71,15953.80%
TSLA250620P000950002024-05-20 2:33PM EDT95.004.674.554.70-0.08-1.68%177952.72%
TSLA250620P001000002024-05-20 3:28PM EDT100.005.405.305.50+0.30+5.88%62212,11351.76%
TSLA250620P001050002024-05-14 3:46PM EDT105.006.306.156.350.00-14,25650.82%
TSLA250620P001100002024-05-20 3:30PM EDT110.007.207.107.30+0.12+1.69%15,17250.21%
TSLA250620P001150002024-05-17 12:09PM EDT115.007.958.208.400.00-21,71649.48%
TSLA250620P001200002024-05-17 2:20PM EDT120.009.609.359.60+0.29+3.11%14,33348.77%
TSLA250620P001250002024-05-20 2:24PM EDT125.0010.9010.6510.900.00-92,80948.06%
TSLA250620P001300002024-05-20 3:30PM EDT130.0012.2012.0512.30+0.30+2.52%55,19047.36%
TSLA250620P001350002024-05-20 1:16PM EDT135.0013.7513.5513.85+0.20+1.48%202,22546.75%
TSLA250620P001400002024-05-20 3:45PM EDT140.0015.3015.2515.50+0.58+3.94%294,46146.13%
TSLA250620P001450002024-05-20 2:21PM EDT145.0017.4517.0517.30+0.64+3.81%262,63645.58%
TSLA250620P001500002024-05-20 3:45PM EDT150.0019.1619.0019.25+0.46+2.46%646,66145.08%
TSLA250620P001550002024-05-20 2:19PM EDT155.0021.5021.0021.30+0.77+3.71%903,16644.57%
TSLA250620P001600002024-05-20 2:13PM EDT160.0023.7023.2023.50+0.58+2.51%165,79444.10%
TSLA250620P001650002024-05-20 2:18PM EDT165.0026.0925.5525.80+0.84+3.33%155,98843.60%
TSLA250620P001700002024-05-20 2:12PM EDT170.0028.5528.0028.30+0.80+2.88%1136,26443.23%
TSLA250620P001750002024-05-20 2:27PM EDT175.0031.0930.6030.85+1.09+3.63%73,48842.76%
TSLA250620P001800002024-05-20 10:22AM EDT180.0033.7533.3033.60-0.64-1.86%24,88742.41%
TSLA250620P001850002024-05-17 3:59PM EDT185.0035.4036.1536.400.00-92,49841.97%
TSLA250620P001900002024-05-20 11:57AM EDT190.0039.9539.1039.40+1.91+5.02%505,28841.64%
TSLA250620P001950002024-05-20 2:44PM EDT195.0042.5541.5543.15+1.00+2.41%62,00242.20%
TSLA250620P002000002024-05-20 2:44PM EDT200.0045.7344.3546.70-0.57-1.23%910,78742.34%
TSLA250620P002050002024-05-09 11:22AM EDT205.0050.4548.0049.700.00-13,24941.58%
TSLA250620P002100002024-05-20 10:04AM EDT210.0052.4051.6053.05+0.95+1.85%72,47341.17%
TSLA250620P002150002024-05-17 12:44PM EDT215.0054.0054.5057.000.00-11,70541.47%
TSLA250620P002200002024-05-17 12:18PM EDT220.0057.1558.2060.550.00-13,72241.08%
TSLA250620P002250002024-05-15 3:42PM EDT225.0063.5662.6064.350.00-12,51540.93%
TSLA250620P002300002024-05-07 2:42PM EDT230.0066.0565.6568.050.00-11,22240.50%
TSLA250620P002350002024-05-20 11:16AM EDT235.0071.3170.2071.95-1.07-1.48%150940.25%
TSLA250620P002400002024-05-10 1:54PM EDT240.0078.9574.1075.850.00-14,19739.89%
TSLA250620P002500002024-05-16 9:53AM EDT250.0083.6081.2584.050.00-42,80339.45%
TSLA250620P002600002024-05-20 9:56AM EDT260.0091.5090.3092.40+0.55+0.60%11,16938.83%
TSLA250620P002700002024-05-17 11:02AM EDT270.0097.9297.95102.100.00-173740.40%
TSLA250620P002800002024-05-14 3:49PM EDT280.00106.52107.65109.900.00-4660637.79%
TSLA250620P002900002024-04-23 10:07AM EDT290.00144.92116.70118.900.00-654637.18%
TSLA250620P003000002024-05-20 12:19PM EDT300.00127.65126.00128.05+5.50+4.50%11,07636.51%
TSLA250620P003100002024-05-13 11:09AM EDT310.00137.45135.35137.400.00-123136.00%
TSLA250620P003200002024-04-29 1:04PM EDT320.00130.20143.65146.850.00-121235.41%
TSLA250620P003300002024-04-18 2:51PM EDT330.00179.36152.00154.800.00-5000.00%
TSLA250620P003400002024-04-04 11:59AM EDT340.00164.86157.90160.900.00-100.00%
TSLA250620P003500002024-04-18 2:31PM EDT350.00199.50171.45174.650.00-610.00%
TSLA250620P003600002024-04-19 11:14AM EDT360.00209.64179.85185.050.00-1024.22%
TSLA250620P003700002024-05-06 9:57AM EDT370.00182.59194.10196.500.00-1039.97%
TSLA250620P003800002024-03-04 2:09PM EDT380.00192.30209.20214.000.00-2056.82%
TSLA250620P003900002024-01-25 4:18PM EDT390.00206.15197.05198.750.00-2700.00%
TSLA250620P004000002024-04-30 11:49AM EDT400.00216.90222.50226.550.00-2043.34%
TSLA250620P004100002024-04-29 11:46AM EDT410.00216.35232.50236.550.00-1044.32%
TSLA250620P004200002024-01-12 4:04PM EDT420.00202.50225.40227.400.00-3260.00%
TSLA250620P004250002024-02-07 1:13PM EDT425.00238.55248.60251.900.00-1947.43%
TSLA250620P004300002024-01-08 11:21AM EDT430.00193.25243.25244.950.00-100.00%
TSLA250620P004400002023-12-14 12:11PM EDT440.00195.10219.20222.850.00-230.00%
TSLA250620P004500002024-02-07 4:02PM EDT450.00260.15272.30276.850.00-2049.46%
TSLA250620P004600002023-12-14 11:45AM EDT460.00212.65238.65243.550.00-14100.00%
TSLA250620P004700002024-04-01 9:30AM EDT470.00294.430.000.000.00-100.00%
TSLA250620P004750002023-10-19 3:55PM EDT475.00255.35237.95242.600.00-2200.00%
TSLA250620P004800002023-10-19 10:51AM EDT480.00258.65242.95247.500.00-200.00%
TSLA250620P004900002023-11-03 11:58AM EDT490.00270.50249.20253.000.00-100.00%
TSLA250620P005000002024-01-19 3:59PM EDT500.00288.20299.00302.100.00-200.00%
TSLA250620P005100002023-10-31 3:23PM EDT510.00308.20267.45272.300.00-100.00%
TSLA250620P005200002023-08-03 10:04AM EDT520.00264.24273.30277.900.00-1100.00%
TSLA250620P005300002023-07-19 11:26AM EDT530.00242.05310.45318.200.00--00.00%
TSLA250620P005400002024-03-28 3:45PM EDT540.00364.30367.90374.050.00-18070.95%
TSLA250620P005500002023-10-02 9:43AM EDT550.00302.62343.95346.300.00-1500.00%
TSLA250620P005600002024-04-05 11:35AM EDT560.00394.91376.45381.050.00-200.00%