Italia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
171,05-3,55 (-2,03%)
Alla chiusura: 04:00PM EDT
171,61 +0,56 (+0,33%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 settembre 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA250919C000050002024-04-09 2:06PM EDT5.00171.95165.60168.400.00-2321,843183.59%
TSLA250919C000100002023-09-07 9:37AM EDT10.00238.45248.00257.000.00--10.00%
TSLA250919C000150002024-01-30 11:35AM EDT15.00182.00186.25187.600.00-120.00%
TSLA250919C000200002023-12-05 11:46AM EDT20.00228.00218.75223.100.00-140.00%
TSLA250919C000250002024-01-11 11:03AM EDT25.00204.79170.20172.250.00-140.00%
TSLA250919C000300002024-03-14 10:06AM EDT30.00140.21142.25146.450.00-2026107.86%
TSLA250919C000350002024-02-02 11:27AM EDT35.00152.77170.80171.950.00-120.00%
TSLA250919C000400002023-12-26 2:14PM EDT40.00221.43144.95149.900.00-403162.96%
TSLA250919C000450002023-09-20 1:23PM EDT45.00233.75170.55176.300.00--10.00%
TSLA250919C000500002024-03-14 12:17PM EDT50.00118.63125.55127.900.00-1489.67%
TSLA250919C000550002024-04-04 9:47AM EDT55.00119.82121.25123.600.00-2186.43%
TSLA250919C000600002024-04-05 2:51PM EDT60.00112.02117.00119.400.00-32483.60%
TSLA250919C000650002024-04-05 9:54AM EDT65.00112.80112.95115.200.00-1681.21%
TSLA250919C000700002024-04-02 2:33PM EDT70.00105.09108.90111.100.00-42078.99%
TSLA250919C000750002024-04-02 11:29AM EDT75.00100.85104.90107.050.00-4476.90%
TSLA250919C000800002024-04-02 11:28AM EDT80.0097.11101.45103.100.00-22675.70%
TSLA250919C000850002024-04-05 9:32AM EDT85.0096.9397.6099.250.00-11073.97%
TSLA250919C000900002024-04-05 11:59AM EDT90.0089.4293.8095.250.00-12872.06%
TSLA250919C000950002024-04-04 12:30PM EDT95.0094.9090.0591.550.00-1870.53%
TSLA250919C001000002024-04-02 11:16AM EDT100.0081.4386.9087.550.00-66669.25%
TSLA250919C001050002024-04-09 3:23PM EDT105.0087.7483.2584.150.00-12967.99%
TSLA250919C001100002024-04-08 10:54AM EDT110.0082.2279.9580.700.00-12066.93%
TSLA250919C001150002024-04-08 12:56PM EDT115.0079.2076.5077.400.00-112565.77%
TSLA250919C001200002024-04-09 10:14AM EDT120.0080.5073.2574.200.00-13264.79%
TSLA250919C001250002024-04-08 3:29PM EDT125.0072.8570.1071.050.00-24063.84%
TSLA250919C001300002024-04-08 9:40AM EDT130.0067.7067.1067.900.00-15962.92%
TSLA250919C001350002024-04-08 3:32PM EDT135.0066.7564.3065.100.00-21362.34%
TSLA250919C001400002024-04-12 2:20PM EDT140.0062.6061.4562.15-1.40-2.19%832361.50%
TSLA250919C001450002024-04-02 2:53PM EDT145.0055.0058.2059.850.00-15460.75%
TSLA250919C001500002024-04-12 11:46AM EDT150.0058.1256.1556.95-2.23-3.70%321360.33%
TSLA250919C001550002024-04-05 2:52PM EDT155.0049.5053.5054.750.00-1813759.88%
TSLA250919C001600002024-04-08 10:59AM EDT160.0053.8751.0552.300.00-316259.30%
TSLA250919C001650002024-04-10 3:47PM EDT165.0050.3048.9050.000.00-17058.92%
TSLA250919C001700002024-04-12 3:11PM EDT170.0047.9546.7048.35+1.05+2.24%216358.84%
TSLA250919C001750002024-04-12 11:24AM EDT175.0046.4044.6046.25-1.27-2.66%1716458.44%
TSLA250919C001800002024-04-12 3:01PM EDT180.0042.8542.4043.60-5.35-11.10%121957.54%
TSLA250919C001850002024-04-12 1:27PM EDT185.0041.1140.6041.30-2.52-5.78%123857.05%
TSLA250919C001900002024-04-12 3:43PM EDT190.0039.2538.9039.30-3.83-8.89%138756.72%
TSLA250919C001950002024-04-08 10:11AM EDT195.0038.1037.1037.650.00-424956.46%
TSLA250919C002000002024-04-12 1:17PM EDT200.0036.2635.4535.90-1.64-4.33%61,32856.16%
TSLA250919C002050002024-04-09 9:39AM EDT205.0035.7833.8534.300.00-118055.91%
TSLA250919C002100002024-04-12 3:01PM EDT210.0032.5832.3032.75-5.10-13.54%142555.64%
TSLA250919C002150002024-04-11 12:52PM EDT215.0032.2730.8531.350.00-132355.46%
TSLA250919C002200002024-04-12 3:38PM EDT220.0029.8029.5029.95-0.44-1.46%834755.27%
TSLA250919C002250002024-04-11 10:08AM EDT225.0028.3228.1528.600.00-414655.04%
TSLA250919C002300002024-04-12 2:42PM EDT230.0027.4126.9027.35+0.21+0.77%240054.88%
TSLA250919C002350002024-04-11 2:19PM EDT235.0027.9525.8026.150.00-427954.77%
TSLA250919C002400002024-04-10 10:55AM EDT240.0025.5024.6025.000.00-321954.58%
TSLA250919C002450002024-04-12 10:53AM EDT245.0024.5723.5523.95+0.07+0.29%141354.48%
TSLA250919C002500002024-04-12 10:49AM EDT250.0023.3022.5522.90-1.25-5.09%1988954.36%
TSLA250919C002550002024-04-08 2:00PM EDT255.0023.5521.5021.950.00-326254.22%
TSLA250919C002600002024-04-11 9:40AM EDT260.0021.6520.6521.000.00-688354.16%
TSLA250919C002650002024-04-12 10:10AM EDT265.0021.3019.7520.10+0.12+0.57%10065554.04%
TSLA250919C002700002024-04-12 9:46AM EDT270.0020.2518.9019.25+2.25+12.50%195353.95%
TSLA250919C002750002024-04-11 11:30AM EDT275.0018.7318.1018.450.00-435553.87%
TSLA250919C002800002024-04-11 10:05AM EDT280.0017.5517.3517.650.00-431753.78%
TSLA250919C002850002024-04-12 9:46AM EDT285.0017.8516.6016.95-0.32-1.76%126153.72%
TSLA250919C002900002024-04-12 3:54PM EDT290.0016.0016.0016.25-1.70-9.60%613353.71%
TSLA250919C002950002024-04-12 9:46AM EDT295.0016.4515.2515.60-0.03-0.18%2712653.60%
TSLA250919C003000002024-04-12 3:47PM EDT300.0014.8514.5514.95-1.15-7.19%2588753.48%
TSLA250919C003050002024-04-11 2:22PM EDT305.0015.5513.9514.350.00-5415053.43%
TSLA250919C003100002024-04-12 1:36PM EDT310.0013.8013.4513.75-1.80-11.54%114853.42%
TSLA250919C003150002024-04-12 11:20AM EDT315.0013.8212.9013.20+0.75+5.74%39953.37%
TSLA250919C003200002024-04-12 12:14PM EDT320.0013.0012.4012.70-0.80-5.80%618653.37%
TSLA250919C003250002024-04-09 2:12PM EDT325.0013.7811.9012.200.00-110853.33%
TSLA250919C003300002024-04-09 12:25PM EDT330.0013.1011.4011.700.00-211553.25%
TSLA250919C003350002024-04-09 10:35AM EDT335.0013.3010.9511.250.00-8515453.23%
TSLA250919C003400002024-04-08 11:44AM EDT340.0011.7010.5510.850.00-118753.25%
TSLA250919C003450002024-04-10 9:53AM EDT345.0010.9010.1010.400.00-15053.17%
TSLA250919C003500002024-04-12 1:33PM EDT350.0010.059.6510.00-0.78-7.20%145253.09%
TSLA250919C003550002024-04-12 1:19PM EDT355.009.789.359.65-1.07-9.86%17753.16%
TSLA250919C003600002024-04-12 12:45PM EDT360.009.459.009.30-0.55-5.50%152253.16%
TSLA250919C003650002024-04-10 10:05AM EDT365.009.758.658.950.00-121453.14%
TSLA250919C003700002024-04-12 11:51AM EDT370.009.038.358.60+1.25+16.07%241753.13%
TSLA250919C003750002024-04-12 9:42AM EDT375.008.768.058.30-0.72-7.59%122453.15%
TSLA250919C003800002024-04-12 2:13PM EDT380.008.147.758.00-0.79-8.85%217753.14%
TSLA250919C003850002024-04-12 11:31AM EDT385.008.137.457.75+0.78+10.61%118653.16%
TSLA250919C003900002024-04-12 9:53AM EDT390.007.907.207.45-0.53-6.29%16453.15%
TSLA250919C003950002024-04-09 2:14PM EDT395.008.286.957.200.00-25153.17%
TSLA250919C004000002024-04-10 11:01AM EDT400.007.246.706.950.00-1053753.18%
TSLA250919C004050002024-04-12 11:29AM EDT405.007.106.456.70-0.50-6.58%113653.16%
TSLA250919C004100002024-04-09 1:31PM EDT410.007.356.256.500.00-19253.23%
TSLA250919C004150002024-04-11 2:58PM EDT415.006.836.056.300.00-14053.28%
TSLA250919C004200002024-04-11 10:30AM EDT420.006.105.756.050.00-139553.15%
TSLA250919C004250002024-04-09 1:39PM EDT425.006.735.655.900.00-110253.33%
TSLA250919C004300002024-04-11 1:49PM EDT430.006.235.455.700.00-12853.33%
TSLA250919C004350002024-04-09 1:15PM EDT435.006.205.255.500.00-11953.31%
TSLA250919C004400002024-04-09 12:53PM EDT440.005.955.105.350.00-145953.39%
TSLA250919C004450002024-04-09 1:34PM EDT445.005.884.955.200.00-19253.46%
TSLA250919C004500002024-04-12 2:57PM EDT450.005.004.805.05-0.63-11.19%245753.51%
TSLA250919C004550002024-04-11 2:41PM EDT455.005.334.654.900.00-114853.55%
TSLA250919C004600002024-04-11 12:50PM EDT460.005.004.404.850.00-118753.57%
TSLA250919C004650002024-04-09 1:33PM EDT465.005.204.304.700.00-311553.64%
TSLA250919C004700002024-04-11 12:20PM EDT470.004.734.154.550.00-118853.64%
TSLA250919C004750002024-04-11 12:07PM EDT475.004.604.004.450.00-153853.69%
TSLA250919C004800002024-04-12 2:47PM EDT480.004.104.004.25-0.50-10.87%1261,82053.80%
Opzioni di venditaper19 settembre 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA250919P000050002024-04-12 3:57PM EDT5.000.020.010.030.00-43650103.13%
TSLA250919P000100002024-04-12 3:59PM EDT10.000.040.030.05-0.01-20.00%264887.50%
TSLA250919P000150002024-04-12 2:34PM EDT15.000.190.070.19+0.07+58.33%110984.96%
TSLA250919P000200002024-04-08 2:59PM EDT20.000.230.170.290.00-44280.37%
TSLA250919P000250002024-03-25 9:33AM EDT25.000.380.290.420.00-51676.37%
TSLA250919P000300002024-04-08 9:37AM EDT30.000.540.450.570.00-12873.10%
TSLA250919P000350002024-04-11 10:18AM EDT35.000.760.650.750.00-313570.26%
TSLA250919P000400002024-04-11 12:18PM EDT40.000.960.880.980.00-1178267.85%
TSLA250919P000450002024-04-05 11:13AM EDT45.001.411.161.290.00-312365.94%
TSLA250919P000500002024-04-11 12:34PM EDT50.001.551.481.610.00-362163.99%
TSLA250919P000550002024-04-05 9:30AM EDT55.001.941.851.990.00-17762.26%
TSLA250919P000600002024-04-08 10:48AM EDT60.002.402.272.420.00-137060.63%
TSLA250919P000650002024-04-04 3:16PM EDT65.002.872.762.910.00-253459.19%
TSLA250919P000700002024-04-08 9:30AM EDT70.003.603.303.500.00-3053157.90%
TSLA250919P000750002024-04-05 11:46AM EDT75.004.703.904.100.00-246556.56%
TSLA250919P000800002024-04-11 1:22PM EDT80.004.624.554.900.00-124055.51%
TSLA250919P000850002024-04-04 11:40AM EDT85.005.455.355.700.00-2612854.50%
TSLA250919P000900002024-04-05 11:42AM EDT90.007.306.206.550.00-534253.46%
TSLA250919P000950002024-04-11 12:04PM EDT95.007.457.157.550.00-2021152.58%
TSLA250919P001000002024-04-12 3:54PM EDT100.008.458.308.55-0.10-1.17%260651.77%
TSLA250919P001050002024-04-12 11:04AM EDT105.009.779.459.75+0.52+5.62%11,06451.01%
TSLA250919P001100002024-04-10 9:31AM EDT110.0010.6010.7011.000.00-128450.23%
TSLA250919P001150002024-04-12 9:48AM EDT115.0012.2512.0512.35-0.11-0.89%2320949.78%
TSLA250919P001200002024-04-12 9:47AM EDT120.0013.7013.5013.85-1.60-10.46%769349.14%
TSLA250919P001250002024-04-12 1:26PM EDT125.0015.5015.0015.30-1.05-6.34%13157448.26%
TSLA250919P001300002024-04-12 9:47AM EDT130.0016.9016.7017.10+0.35+2.11%31,40347.82%
TSLA250919P001350002024-04-12 3:51PM EDT135.0018.7518.4518.75-0.19-1.00%441,66046.99%
TSLA250919P001400002024-04-12 3:01PM EDT140.0020.7520.4020.75-0.25-1.19%1163946.56%
TSLA250919P001450002024-04-12 9:47AM EDT145.0022.6022.4522.80-1.95-7.94%151446.05%
TSLA250919P001500002024-04-12 12:58PM EDT150.0025.0724.5524.90+0.32+1.29%11,03245.47%
TSLA250919P001550002024-04-12 9:47AM EDT155.0026.9526.7027.20-2.20-7.55%169645.04%
TSLA250919P001600002024-04-12 11:33AM EDT160.0029.2729.0529.55+0.94+3.32%32,84944.53%
TSLA250919P001650002024-04-12 11:39AM EDT165.0031.8931.5531.95+1.39+4.56%254443.97%
TSLA250919P001700002024-04-12 3:01PM EDT170.0034.5834.1034.60+1.58+4.79%33,15743.60%
TSLA250919P001750002024-04-11 2:15PM EDT175.0035.8936.7537.250.00-233343.10%
TSLA250919P001800002024-04-12 3:52PM EDT180.0039.8139.5540.00+1.25+3.24%12,86642.61%
TSLA250919P001850002024-04-12 1:27PM EDT185.0043.4142.4542.95-0.02-0.05%11,04142.25%
TSLA250919P001900002024-04-08 10:53AM EDT190.0045.8545.4045.950.00-301,61341.84%
TSLA250919P001950002024-04-09 9:33AM EDT195.0048.3448.4549.000.00-11,57241.37%
TSLA250919P002000002024-04-11 1:05PM EDT200.0051.5551.6052.200.00-43,85240.98%
TSLA250919P002050002024-04-08 10:54AM EDT205.0055.1054.8555.500.00-298440.60%
TSLA250919P002100002024-04-11 9:45AM EDT210.0058.6758.2058.850.00-165040.17%
TSLA250919P002150002024-04-11 9:45AM EDT215.0062.1761.6562.300.00-169639.76%
TSLA250919P002200002024-04-12 3:15PM EDT220.0065.5365.1565.85-0.47-0.71%11,45539.37%
TSLA250919P002250002024-04-12 3:15PM EDT225.0069.1868.7569.45+0.15+0.22%149038.94%
TSLA250919P002300002024-04-10 10:14AM EDT230.0072.4772.3573.250.00-164738.67%
TSLA250919P002350002024-04-11 11:56AM EDT235.0076.6075.8077.450.00-124438.85%
TSLA250919P002400002024-04-08 3:42PM EDT240.0080.0079.6081.300.00-511038.46%
TSLA250919P002450002024-04-04 1:23PM EDT245.0081.5283.6085.250.00-1014538.12%
TSLA250919P002500002024-04-03 9:30AM EDT250.0093.1187.8088.950.00-241537.31%
TSLA250919P002550002024-04-05 3:52PM EDT255.0096.6291.4593.350.00-28637.44%
TSLA250919P002600002024-04-02 11:05AM EDT260.00101.7395.6597.500.00-1518037.10%
TSLA250919P002650002024-03-07 12:45PM EDT265.0096.07104.60106.250.00-312943.73%
TSLA250919P002700002024-04-08 2:15PM EDT270.00103.00103.90106.200.00-111736.84%
TSLA250919P002750002024-04-11 3:11PM EDT275.00106.80108.20110.450.00-114436.40%
TSLA250919P002800002024-04-04 10:14AM EDT280.00114.27112.65114.350.00-1014435.19%
TSLA250919P002850002024-04-12 3:45PM EDT285.00117.80117.05118.60+2.30+1.99%76334.49%
TSLA250919P002900002024-04-04 11:38AM EDT290.00121.40121.50123.150.00-17234.29%
TSLA250919P002950002024-04-03 11:54AM EDT295.00129.83126.00127.600.00-114333.77%
TSLA250919P003000002024-04-10 9:42AM EDT300.00129.51130.55132.050.00-14633.12%
TSLA250919P003050002024-02-27 2:00PM EDT305.00113.84131.70133.950.00-11817.58%
TSLA250919P003100002024-03-12 9:30AM EDT310.00134.380.000.000.00-121300.00%
TSLA250919P003150002024-03-14 9:32AM EDT315.00146.25144.45146.000.00-3022332.06%
TSLA250919P003200002024-03-22 10:28AM EDT320.00151.63149.15150.800.00-415931.98%
TSLA250919P003250002024-04-08 10:33AM EDT325.00154.00153.75155.500.00-111831.47%
TSLA250919P003300002024-04-05 11:11AM EDT330.00165.00158.55160.300.00-55231.23%
TSLA250919P003350002024-03-14 11:12AM EDT335.00169.23163.35165.150.00-19131.11%
TSLA250919P003400002024-01-29 11:16AM EDT340.00155.60140.90142.000.00-152630.00%
TSLA250919P003450002023-09-05 9:48AM EDT345.00119.95116.55117.350.00-34200.00%
TSLA250919P003500002024-04-04 11:52AM EDT350.00175.93177.30180.550.00-1134.36%
TSLA250919P003550002024-04-04 12:00PM EDT355.00179.98181.00186.750.00-1138.95%
TSLA250919P003600002024-02-07 10:30AM EDT360.00171.530.000.000.00-140.00%
TSLA250919P003650002024-02-07 10:30AM EDT365.00176.350.000.000.00-200.00%
TSLA250919P003700002024-02-08 11:40AM EDT370.00181.20192.35196.700.00-600.00%
TSLA250919P003750002024-04-11 12:43PM EDT375.00202.15202.80205.750.00-1037.63%
TSLA250919P003800002024-02-15 11:05AM EDT380.00186.29215.35217.400.00-5052.38%
TSLA250919P003900002024-01-31 3:49PM EDT390.00197.04186.90187.950.00-200.00%
TSLA250919P003950002023-11-14 12:49PM EDT395.00166.85154.00155.700.00-440.00%
TSLA250919P004000002024-01-26 4:58PM EDT400.00215.35203.00213.000.00-2000.00%
TSLA250919P004050002024-01-17 12:21PM EDT405.00192.42202.45207.250.00-1600.00%
TSLA250919P004100002024-01-25 4:18PM EDT410.00225.20216.90218.900.00-5300.00%
TSLA250919P004150002023-11-29 12:37PM EDT415.00175.30172.55174.450.00--10.00%
TSLA250919P004200002024-01-18 4:32PM EDT420.00208.18217.30222.350.00-300.00%
TSLA250919P004250002024-01-18 12:27PM EDT425.00213.08220.00230.000.00-1900.00%
TSLA250919P004300002023-11-29 12:30PM EDT430.00188.75185.65187.750.00-1490.00%
TSLA250919P004400002024-02-09 4:56PM EDT440.00246.30262.40266.650.00-600.00%
TSLA250919P004450002024-01-31 10:35AM EDT445.00256.290.000.000.00--00.00%
TSLA250919P004500002024-01-31 10:35AM EDT450.00261.350.000.000.00-200.00%
TSLA250919P004550002023-11-09 2:56PM EDT455.00245.24211.95214.200.00--00.00%
TSLA250919P004650002024-01-31 10:35AM EDT465.00276.350.000.000.00-200.00%
TSLA250919P004700002024-03-27 1:36PM EDT470.00289.85297.80300.350.00-10043.65%
TSLA250919P004800002024-03-27 1:53PM EDT480.00300.17306.95310.300.00-30044.10%