TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 dicembre 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA251219C000050002023-05-30 3:09PM EDT5.00200.00195.00205.00+2.25+1.14%138103.91%
TSLA251219C000100002023-05-31 12:14PM EDT10.00189.80191.00200.500.00-622107.28%
TSLA251219C000200002023-05-22 3:24PM EDT20.00171.78185.50188.350.00-84394.46%
TSLA251219C000250002023-05-30 9:53AM EDT25.00180.00181.05183.850.00-12989.06%
TSLA251219C000300002023-05-17 9:31AM EDT30.00142.30177.05179.850.00-9787.70%
TSLA251219C000400002023-05-31 2:18PM EDT40.00166.50169.25171.800.00-1484.12%
TSLA251219C000450002023-05-16 3:38PM EDT45.00130.25165.05167.800.00-132081.59%
TSLA251219C000500002023-06-01 10:04AM EDT50.00162.00161.20163.90+0.50+0.31%19979.94%
TSLA251219C000550002023-05-22 3:52PM EDT55.00144.15157.35160.000.00-51278.24%
TSLA251219C000600002023-05-31 11:19AM EDT60.00147.00153.75156.150.00-53776.94%
TSLA251219C000700002023-05-26 1:05PM EDT70.00141.80146.30148.850.00-23374.31%
TSLA251219C000800002023-05-31 11:50AM EDT80.00134.00139.40141.700.00-354772.24%
TSLA251219C000850002023-05-30 12:26PM EDT85.00134.00135.95138.600.00-1371.56%
TSLA251219C000900002023-05-30 2:45PM EDT90.00131.65132.65135.050.00-29,78070.53%
TSLA251219C000950002023-05-31 3:55PM EDT95.00131.75129.20131.850.00-1336,08169.63%
TSLA251219C001000002023-06-01 11:38AM EDT100.00127.00125.90128.65-1.85-1.44%202,98268.79%
TSLA251219C001050002023-05-18 11:04AM EDT105.0096.69122.70125.100.00-26567.72%
TSLA251219C001100002023-05-26 11:52AM EDT110.00113.00119.80122.300.00-1717267.37%
TSLA251219C001150002023-05-26 1:59PM EDT115.00111.00116.70119.250.00-165766.64%
TSLA251219C001200002023-06-01 11:17AM EDT120.00115.80113.70115.80+6.88+6.32%456765.66%
TSLA251219C001250002023-05-31 11:20AM EDT125.00104.87110.95112.750.00-14765.07%
TSLA251219C001300002023-06-01 11:41AM EDT130.00109.00107.85109.85+7.24+7.11%314964.31%
TSLA251219C001350002023-05-31 10:11AM EDT135.00101.95105.05107.150.00-125263.80%
TSLA251219C001400002023-05-31 10:46AM EDT140.0097.82102.30104.400.00-64,03363.25%
TSLA251219C001450002023-05-31 11:25AM EDT145.0094.6599.70101.750.00-79062.80%
TSLA251219C001500002023-06-01 11:37AM EDT150.0099.1097.5099.15+3.80+3.99%1445462.53%
TSLA251219C001550002023-06-01 9:32AM EDT155.0097.1094.5096.60+7.10+7.89%213361.83%
TSLA251219C001600002023-06-01 11:38AM EDT160.0093.6992.0594.15+1.69+1.84%8662861.42%
TSLA251219C001650002023-05-31 1:24PM EDT165.0090.8789.8091.75+5.37+6.28%548761.10%
TSLA251219C001700002023-05-31 1:37PM EDT170.0084.4687.3089.400.00-191,74260.64%
TSLA251219C001750002023-06-01 11:38AM EDT175.0086.5985.0087.15+2.09+2.47%16244760.28%
TSLA251219C001800002023-06-01 10:58AM EDT180.0084.5582.8584.55+0.16+0.19%92,81859.79%
TSLA251219C001850002023-06-01 11:22AM EDT185.0081.5080.6082.75+2.95+3.76%868359.59%
TSLA251219C001900002023-06-01 11:13AM EDT190.0080.2078.5080.65+3.20+4.16%32,57659.28%
TSLA251219C001950002023-05-31 3:58PM EDT195.0079.2076.4578.550.00-555658.96%
TSLA251219C002000002023-06-01 11:34AM EDT200.0076.0074.4576.00+0.60+0.80%987,90358.43%
TSLA251219C002100002023-06-01 11:42AM EDT210.0071.7170.8072.60+1.46+2.08%29468058.15%
TSLA251219C002200002023-06-01 11:41AM EDT220.0068.3367.1069.15-0.13-0.19%3353657.70%
TSLA251219C002300002023-06-01 11:33AM EDT230.0065.1563.7065.75+0.15+0.23%1981957.27%
TSLA251219C002400002023-06-01 9:35AM EDT240.0060.0061.2562.50-0.20-0.33%927757.16%
TSLA251219C002500002023-06-01 11:38AM EDT250.0058.6757.4559.50-0.08-0.14%471,82256.51%
TSLA251219C002600002023-06-01 11:29AM EDT260.0056.0055.0556.50+3.00+5.66%501,75056.31%
TSLA251219C002700002023-06-01 10:04AM EDT270.0052.6151.9054.00+0.96+1.86%2032655.91%
TSLA251219C002800002023-05-31 3:53PM EDT280.0049.9049.9551.500.00-4823655.88%
TSLA251219C002900002023-06-01 9:30AM EDT290.0046.0546.9549.20-1.35-2.85%1558555.43%
TSLA251219C003000002023-06-01 11:40AM EDT300.0046.5044.8046.50+1.35+2.99%493,81255.08%
TSLA251219C003100002023-06-01 11:08AM EDT310.0043.7543.1544.85+0.30+0.69%522755.24%
TSLA251219C003200002023-05-30 2:01PM EDT320.0038.5041.1542.900.00-2844355.08%
TSLA251219C003300002023-06-01 11:39AM EDT330.0040.0039.2541.05+1.75+4.58%112154.93%
TSLA251219C003400002023-05-31 3:53PM EDT340.0037.6637.5039.250.00-617054.78%
TSLA251219C003500002023-06-01 10:29AM EDT350.0036.1535.8537.65+1.52+4.39%113,66954.69%
TSLA251219C003600002023-06-01 11:16AM EDT360.0035.4734.6036.10+2.59+7.88%41,66554.72%
TSLA251219C003700002023-05-31 3:36PM EDT370.0032.6532.8034.600.00-1127354.49%
TSLA251219C003800002023-06-01 11:33AM EDT380.0033.3531.3033.10+3.22+10.69%180154.33%
TSLA251219C003900002023-06-01 10:53AM EDT390.0031.2530.2531.40+0.25+0.81%6910,55254.21%
Opzioni Putper19 dicembre 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA251219P000050002023-05-31 9:37AM EDT5.000.140.050.150.00-19996.09%
TSLA251219P000100002023-05-31 2:15PM EDT10.000.260.240.500.00-383691.02%
TSLA251219P000150002023-06-01 9:35AM EDT15.000.510.410.70+0.03+6.25%13782.62%
TSLA251219P000200002023-06-01 10:35AM EDT20.000.740.550.83+0.04+5.71%22,44575.49%
TSLA251219P000250002023-06-01 9:35AM EDT25.001.081.021.08+0.02+1.89%742873.12%
TSLA251219P000300002023-06-01 10:42AM EDT30.001.391.251.48-0.06-4.14%6267369.95%
TSLA251219P000350002023-06-01 10:39AM EDT35.001.871.591.980.00-1427967.82%
TSLA251219P000400002023-06-01 9:31AM EDT40.002.341.932.75-0.06-2.50%229266.49%
TSLA251219P000450002023-06-01 11:21AM EDT45.002.902.753.40-0.03-1.02%4414565.85%
TSLA251219P000500002023-05-31 3:59PM EDT50.003.503.403.650.00-2541263.51%
TSLA251219P000550002023-05-31 10:15AM EDT55.004.453.754.700.00-57462.28%
TSLA251219P000600002023-05-31 3:54PM EDT60.004.904.405.450.00-3518660.93%
TSLA251219P000700002023-05-31 3:34PM EDT70.006.496.057.100.00-1723558.73%
TSLA251219P000800002023-06-01 9:30AM EDT80.008.408.059.05-0.15-1.75%11,50356.99%
TSLA251219P000850002023-06-01 11:10AM EDT85.009.509.2010.250.00-17956.37%
TSLA251219P000900002023-05-31 3:52PM EDT90.0010.8010.2511.000.00-1728355.09%
TSLA251219P000950002023-05-31 2:04PM EDT95.0012.2011.4512.550.00-2511154.67%
TSLA251219P001000002023-06-01 11:05AM EDT100.0013.2013.0013.25+0.02+0.15%1128,26253.69%
TSLA251219P001050002023-05-31 11:52AM EDT105.0014.8014.0515.200.00-104853.28%
TSLA251219P001100002023-05-31 2:07PM EDT110.0016.1515.5016.650.00-4942652.67%
TSLA251219P001150002023-05-31 1:43PM EDT115.0017.3017.0018.15-0.50-2.81%221452.07%
TSLA251219P001200002023-06-01 10:35AM EDT120.0019.3318.2019.70+0.12+0.62%32,82051.23%
TSLA251219P001250002023-06-01 11:13AM EDT125.0020.5020.0021.00-0.10-0.49%1246350.57%
TSLA251219P001300002023-05-31 2:35PM EDT130.0022.6021.8523.100.00-1001,29850.37%
TSLA251219P001350002023-05-31 10:34AM EDT135.0024.2723.3524.850.00-82,09350.54%
TSLA251219P001400002023-05-31 3:36PM EDT140.0026.4025.0026.700.00-773150.01%
TSLA251219P001450002023-05-31 11:51AM EDT145.0028.5527.3028.600.00-547549.48%
TSLA251219P001500002023-06-01 11:38AM EDT150.0029.7529.5030.85-0.51-1.69%12,06249.26%
TSLA251219P001550002023-06-01 11:14AM EDT155.0031.6330.9032.65-0.37-1.16%12,71348.52%
TSLA251219P001600002023-06-01 11:14AM EDT160.0033.8033.0034.80-0.10-0.29%2113,35148.08%
TSLA251219P001650002023-05-31 10:55AM EDT165.0037.0035.1537.000.00-4353,31147.63%
TSLA251219P001700002023-06-01 11:28AM EDT170.0038.4537.7539.15-0.12-0.31%151,17047.09%
TSLA251219P001750002023-06-01 11:19AM EDT175.0040.6039.7541.35-0.20-0.49%283746.56%
TSLA251219P001800002023-06-01 11:33AM EDT180.0043.1542.5043.70-0.60-1.37%2191,29446.11%
TSLA251219P001850002023-05-31 1:28PM EDT185.0046.4444.6046.100.00-10540245.65%
TSLA251219P001900002023-06-01 11:36AM EDT190.0047.9347.1048.95-1.07-2.18%7763145.54%
TSLA251219P001950002023-06-01 11:20AM EDT195.0050.4849.7051.35-1.27-2.45%7316845.00%
TSLA251219P002000002023-06-01 11:36AM EDT200.0053.3152.3554.20-0.19-0.36%201,21244.79%
TSLA251219P002100002023-06-01 11:18AM EDT210.0058.3057.8059.70-1.66-2.77%420944.06%
TSLA251219P002200002023-06-01 10:43AM EDT220.0064.4563.8065.45-0.95-1.45%350443.37%
TSLA251219P002300002023-05-31 3:54PM EDT230.0070.8569.5071.950.00-3810843.10%
TSLA251219P002400002023-05-31 3:50PM EDT240.0077.8075.7078.250.00-448242.51%
TSLA251219P002500002023-06-01 11:36AM EDT250.0083.0582.1084.40-1.25-1.48%615841.66%
TSLA251219P002600002023-05-31 3:50PM EDT260.0091.0588.7591.450.00-243741.35%
TSLA251219P002700002023-05-26 10:34AM EDT270.00102.7095.5598.250.00-21740.70%
TSLA251219P002800002023-05-30 1:00PM EDT280.00105.00102.60105.550.00-32340.30%
TSLA251219P002900002023-05-26 1:38PM EDT290.00113.62109.80112.400.00-357639.42%
TSLA251219P003000002023-05-31 3:57PM EDT300.00119.00117.25120.400.00-224739.31%
TSLA251219P003100002023-05-08 1:10PM EDT310.00128.50124.80127.60-17.25-11.84%1338.43%
TSLA251219P003200002023-05-30 9:40AM EDT320.00132.00132.60135.850.00-11438.28%
TSLA251219P003300002023-05-18 11:38AM EDT330.00159.98140.45143.200.00-253637.24%
TSLA251219P003400002023-05-31 3:54PM EDT340.00151.00148.55152.150.00-180837.47%
TSLA251219P003500002023-05-31 3:54PM EDT350.00159.20156.75159.000.00-24735.67%
TSLA251219P003600002023-05-22 2:04PM EDT360.00177.30165.10168.950.00-34136.65%
TSLA251219P003700002023-05-23 12:09PM EDT370.00184.10173.60177.600.00-14236.31%
TSLA251219P003800002023-06-01 10:40AM EDT380.00185.00182.20186.10+1.00+0.54%13235.70%
TSLA251219P003900002023-05-30 3:14PM EDT390.00190.90190.90194.950.00-37235.34%