Italia markets open in 8 hours 23 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
242,64+3,27 (+1,37%)
Alla chiusura: 04:00PM EST
242,76 +0,12 (+0,05%)
Dopo ore: 06:37PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 dicembre 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA251219C000050002023-11-14 9:34AM EST5.00228.63236.45240.800.00-10121163.48%
TSLA251219C000100002023-11-29 10:49AM EST10.00240.10232.00235.400.00-134127.54%
TSLA251219C000150002023-11-01 11:00AM EST15.00187.95223.75228.200.00-26596.58%
TSLA251219C000200002023-11-27 1:29PM EST20.00221.90223.35227.700.00-249119.04%
TSLA251219C000250002023-11-03 11:22AM EST25.00200.70214.95218.450.00-18282.23%
TSLA251219C000300002023-12-05 12:34PM EST30.00216.00214.40218.850.00-338105.59%
TSLA251219C000350002023-10-11 1:10PM EST35.00232.25182.00188.150.00-1670.00%
TSLA251219C000400002023-11-08 12:55PM EST40.00184.75205.80209.300.00-12795.15%
TSLA251219C000450002023-12-04 2:31PM EST45.00199.70201.50205.800.00-31493.93%
TSLA251219C000500002023-11-27 9:59AM EST50.00192.60197.35200.650.00-512189.37%
TSLA251219C000550002023-07-24 11:29AM EST55.00220.15187.65193.600.00-275068.82%
TSLA251219C000600002023-11-27 1:02PM EST60.00187.02188.85193.150.00-14686.08%
TSLA251219C000700002023-11-29 9:57AM EST70.00193.62180.65184.650.00-17781.70%
TSLA251219C000800002023-11-22 2:19PM EST80.00167.23172.70176.500.00-253778.34%
TSLA251219C000850002023-10-30 10:50AM EST85.00129.50170.15175.650.00-12181.83%
TSLA251219C000900002023-12-05 10:40AM EST90.00168.20164.90168.500.00-19,79075.38%
TSLA251219C000950002023-12-06 3:33PM EST95.00161.00161.15164.550.00-136,16374.11%
TSLA251219C001000002023-12-05 1:37PM EST100.00156.00157.35160.700.00-43,37272.86%
TSLA251219C001050002023-11-21 9:42AM EST105.00155.00153.75156.850.00-613671.78%
TSLA251219C001100002023-12-06 2:04PM EST110.00151.62150.10153.150.00-219270.75%
TSLA251219C001150002023-12-06 2:37PM EST115.00147.78146.50149.500.00-77669.78%
TSLA251219C001200002023-12-05 10:06AM EST120.00143.57142.95145.950.00-462868.88%
TSLA251219C001250002023-11-29 9:31AM EST125.00146.73139.45142.450.00-19568.03%
TSLA251219C001300002023-12-01 1:34PM EST130.00134.35136.00139.000.00-120667.21%
TSLA251219C001350002023-11-17 12:15PM EST135.00129.13132.65135.600.00-233266.46%
TSLA251219C001400002023-11-29 9:34AM EST140.00140.00129.30132.300.00-24,11765.72%
TSLA251219C001450002023-11-30 12:14PM EST145.00126.55126.30129.000.00-131165.17%
TSLA251219C001500002023-12-06 3:58PM EST150.00121.70123.90124.900.00-1011,33064.46%
TSLA251219C001550002023-12-01 2:59PM EST155.00118.25120.75121.800.00-813863.85%
TSLA251219C001600002023-12-06 12:45PM EST160.00121.73117.70118.850.00-162563.34%
TSLA251219C001650002023-12-06 10:07AM EST165.00116.25114.70115.750.00-240162.74%
TSLA251219C001700002023-12-06 10:58AM EST170.00113.68111.80112.900.00-11,77662.28%
TSLA251219C001750002023-12-07 11:30AM EST175.00109.00108.90110.05-2.10-1.89%350061.78%
TSLA251219C001800002023-12-06 10:30AM EST180.00106.00106.10107.250.00-312,55161.31%
TSLA251219C001850002023-12-06 10:05AM EST185.00105.25103.35104.500.00-1561560.86%
TSLA251219C001900002023-12-06 3:13PM EST190.00100.50100.65101.800.00-392,66760.42%
TSLA251219C001950002023-12-07 12:05PM EST195.0098.8898.0599.20+4.30+4.55%8058660.03%
TSLA251219C002000002023-12-07 3:04PM EST200.0094.9395.5096.65-3.37-3.43%488,67859.65%
TSLA251219C002100002023-12-07 9:40AM EST210.0088.8090.6091.60-0.07-0.08%21,49258.90%
TSLA251219C002200002023-12-07 9:43AM EST220.0085.0886.4086.75-1.67-1.93%22,11758.38%
TSLA251219C002300002023-12-06 2:14PM EST230.0080.7181.9582.30-1.47-1.79%21,93057.79%
TSLA251219C002400002023-12-07 10:34AM EST240.0075.9577.7578.05-2.35-3.00%11,41857.25%
TSLA251219C002500002023-12-07 12:13PM EST250.0073.2573.7574.05+1.46+2.03%364,78156.76%
TSLA251219C002600002023-12-07 2:14PM EST260.0069.1069.9570.30-1.61-2.28%106,05456.33%
TSLA251219C002700002023-12-06 1:58PM EST270.0066.7066.3566.70-0.03-0.04%11,90055.91%
TSLA251219C002800002023-12-06 3:35PM EST280.0062.5063.0063.20+0.48+0.77%51,10555.52%
TSLA251219C002900002023-12-07 3:30PM EST290.0059.3759.7560.10+1.23+2.12%381,92355.21%
TSLA251219C003000002023-12-07 3:57PM EST300.0056.7556.7056.95+1.54+2.79%108,60554.84%
TSLA251219C003100002023-12-07 9:43AM EST310.0053.3453.8554.20+2.65+5.23%31,23354.61%
TSLA251219C003200002023-12-07 1:06PM EST320.0050.5551.1551.45-1.40-2.69%11,45054.33%
TSLA251219C003300002023-12-04 1:09PM EST330.0046.9748.6048.850.00-71,40854.07%
TSLA251219C003400002023-12-05 12:26PM EST340.0047.1246.1546.500.00-993653.86%
TSLA251219C003500002023-12-07 1:58PM EST350.0043.4743.9044.20+0.22+0.51%226,43253.66%
TSLA251219C003600002023-12-07 2:26PM EST360.0041.3341.7542.05-1.50-3.50%32,13053.48%
TSLA251219C003700002023-12-06 2:49PM EST370.0040.2539.7540.000.00-293953.31%
TSLA251219C003800002023-12-07 10:55AM EST380.0037.0037.8538.10-2.80-7.04%82,09453.17%
TSLA251219C003900002023-12-06 2:59PM EST390.0036.5036.0536.350.00-69,13653.05%
TSLA251219C004000002023-12-07 2:41PM EST400.0033.8034.3534.65-1.70-4.79%2415,60652.92%
TSLA251219C004050002023-12-01 1:33PM EST405.0032.9033.5533.800.00-4652952.86%
TSLA251219C004100002023-12-07 3:06PM EST410.0032.5032.7533.05+1.05+3.34%91,43652.81%
TSLA251219C004200002023-12-07 9:43AM EST420.0029.6531.2531.55-2.15-6.76%799752.72%
TSLA251219C004250002023-12-07 12:27PM EST425.0030.5030.5530.80+0.55+1.84%21,37152.68%
TSLA251219C004300002023-12-06 3:09PM EST430.0030.1529.8530.100.00-598852.63%
TSLA251219C004400002023-12-04 12:32PM EST440.0027.3928.5028.750.00-12,77752.55%
TSLA251219C004500002023-12-06 11:49AM EST450.0028.1027.2527.500.00-81,52152.50%
TSLA251219C004600002023-12-07 9:32AM EST460.0025.5026.0526.30-2.00-7.27%861,98152.44%
TSLA251219C004700002023-12-07 1:32PM EST470.0024.4924.9525.15-0.13-0.53%4080552.39%
TSLA251219C004750002023-12-07 1:32PM EST475.0023.9524.4024.65-1.42-5.60%4047152.38%
TSLA251219C004800002023-12-05 3:01PM EST480.0023.5523.9024.100.00-91,16352.36%
TSLA251219C004900002023-12-07 1:06PM EST490.0022.6022.9023.10-0.70-3.00%577752.34%
TSLA251219C005000002023-12-07 3:04PM EST500.0021.7521.9522.20+0.10+0.46%1996,11652.34%
TSLA251219C005100002023-12-06 3:53PM EST510.0020.5821.0521.300.00-554252.32%
TSLA251219C005200002023-12-06 9:33AM EST520.0021.0120.2020.450.00-155452.30%
TSLA251219C005300002023-12-04 10:28AM EST530.0018.5619.4019.600.00-133752.28%
TSLA251219C005400002023-12-06 3:35PM EST540.0018.4518.6518.850.00-178552.29%
TSLA251219C005500002023-12-07 9:51AM EST550.0017.1517.9518.15-0.25-1.44%14,14952.31%
TSLA251219C005600002023-12-07 3:06PM EST560.0017.1017.2517.45-0.09-0.52%558,59852.30%
Opzioni Putper19 dicembre 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA251219P000050002023-11-24 11:08AM EST5.000.040.030.040.00-17,55898.44%
TSLA251219P000100002023-12-07 3:59PM EST10.000.090.070.100.00-62,57787.11%
TSLA251219P000150002023-11-28 3:12PM EST15.000.220.200.300.00-137185.74%
TSLA251219P000200002023-12-01 2:09PM EST20.000.390.330.390.00-12,46680.13%
TSLA251219P000250002023-12-04 10:47AM EST25.000.550.430.620.00-2363976.71%
TSLA251219P000300002023-12-07 3:37PM EST30.000.720.680.750.00-11,11573.83%
TSLA251219P000350002023-12-04 3:11PM EST35.000.950.850.940.00-342270.80%
TSLA251219P000400002023-12-06 9:57AM EST40.001.181.151.20+0.02+1.72%258169.06%
TSLA251219P000450002023-12-05 2:31PM EST45.001.421.361.500.00-11,35666.91%
TSLA251219P000500002023-12-07 2:39PM EST50.001.761.731.77+0.03+1.73%712,93065.26%
TSLA251219P000550002023-12-07 2:47PM EST55.002.102.062.110.00-414063.64%
TSLA251219P000600002023-12-01 3:42PM EST60.002.492.432.51+0.02+0.81%155162.23%
TSLA251219P000700002023-12-06 2:25PM EST70.003.353.303.400.00-144059.70%
TSLA251219P000800002023-12-07 10:09AM EST80.004.504.304.45-0.05-1.10%11,76957.44%
TSLA251219P000850002023-12-05 12:02PM EST85.005.004.905.05+0.05+1.01%114056.49%
TSLA251219P000900002023-12-06 9:30AM EST90.005.755.555.700.00-1047955.59%
TSLA251219P000950002023-12-05 12:23PM EST95.006.356.256.400.00-1033154.75%
TSLA251219P001000002023-12-07 3:58PM EST100.007.107.007.15-0.05-0.70%1211,32653.94%
TSLA251219P001050002023-12-05 9:48AM EST105.008.107.858.000.00-147553.28%
TSLA251219P001100002023-12-06 11:22AM EST110.008.708.758.900.00-321,96152.63%
TSLA251219P001150002023-12-06 3:11PM EST115.009.809.709.850.00-1250252.00%
TSLA251219P001200002023-12-06 1:44PM EST120.0010.9510.7010.850.00-113,16251.37%
TSLA251219P001250002023-12-07 3:47PM EST125.0011.8911.7511.95+0.14+1.19%11,42950.79%
TSLA251219P001300002023-12-06 3:44PM EST130.0013.1512.9013.100.00-511,46050.26%
TSLA251219P001350002023-12-05 11:08AM EST135.0013.9214.1014.300.00-1002,05849.87%
TSLA251219P001400002023-12-07 11:30AM EST140.0015.5415.3515.60-0.31-1.96%590449.39%
TSLA251219P001450002023-11-30 9:45AM EST145.0017.2016.7016.900.00-189548.85%
TSLA251219P001500002023-12-06 3:11PM EST150.0018.2718.1018.350.00-44,65748.43%
TSLA251219P001550002023-12-05 10:55AM EST155.0019.4519.6019.850.00-22,36448.00%
TSLA251219P001600002023-12-07 11:00AM EST160.0021.1621.1521.40-0.50-2.31%210,49647.57%
TSLA251219P001650002023-12-07 3:08PM EST165.0023.0522.7523.00-0.45-1.91%74,67147.12%
TSLA251219P001700002023-12-07 12:53PM EST170.0024.9524.4524.70+0.62+2.55%21,26246.73%
TSLA251219P001750002023-12-06 12:59PM EST175.0026.1226.2026.450.00-111,76046.33%
TSLA251219P001800002023-12-06 3:40PM EST180.0028.3227.9528.30-0.18-0.63%33,56045.97%
TSLA251219P001850002023-12-05 11:26AM EST185.0029.5429.8530.200.00-2569945.60%
TSLA251219P001900002023-12-07 12:20PM EST190.0032.1531.9032.15-0.25-0.77%199545.22%
TSLA251219P001950002023-12-05 12:13PM EST195.0033.8533.8534.200.00-47588744.88%
TSLA251219P002000002023-12-07 12:21PM EST200.0036.3535.9536.30+0.80+2.25%25,66144.53%
TSLA251219P002100002023-12-06 3:59PM EST210.0041.3240.3040.750.00-33,34843.90%
TSLA251219P002200002023-12-07 2:26PM EST220.0045.6244.9545.40+0.57+1.27%42,20743.23%
TSLA251219P002300002023-12-07 10:55AM EST230.0050.4549.8050.35+0.45+0.90%11,75142.61%
TSLA251219P002400002023-12-07 2:20PM EST240.0055.6554.9055.55+0.65+1.18%2051,54842.01%
TSLA251219P002500002023-12-07 3:11PM EST250.0061.1760.4561.00+0.15+0.25%64,14541.43%
TSLA251219P002600002023-12-06 12:44PM EST260.0065.1565.9566.700.00-55,04640.85%
TSLA251219P002700002023-12-06 9:55AM EST270.0071.6872.0572.600.00-11,57640.27%
TSLA251219P002800002023-12-07 12:13PM EST280.0078.8078.1578.75-1.60-1.99%674339.70%
TSLA251219P002900002023-12-07 11:58AM EST290.0085.0084.2585.20-0.70-0.82%21,23539.20%
TSLA251219P003000002023-12-07 10:53AM EST300.0091.8091.0591.75+0.75+0.82%61,76638.62%
TSLA251219P003100002023-12-05 3:59PM EST310.00100.2197.7098.550.00-101,00638.07%
TSLA251219P003200002023-12-06 3:28PM EST320.00106.95104.65105.550.00-11,39037.52%
TSLA251219P003300002023-11-29 2:38PM EST330.00111.35111.80112.750.00-274436.98%
TSLA251219P003400002023-12-04 1:17PM EST340.00122.45119.10120.100.00-32,18736.40%
TSLA251219P003500002023-12-07 11:36AM EST350.00127.00126.60127.70-1.56-1.21%150235.88%
TSLA251219P003600002023-12-06 12:34PM EST360.00133.45134.30135.400.00-248735.29%
TSLA251219P003700002023-12-06 12:37PM EST370.00141.20142.15143.300.00-11,05134.72%
TSLA251219P003800002023-11-13 3:43PM EST380.00163.52150.15151.350.00-292534.14%
TSLA251219P003900002023-12-04 11:39AM EST390.00163.70158.35159.550.00-48233.54%
TSLA251219P004000002023-12-06 12:31PM EST400.00165.80166.75167.950.00-482032.98%
TSLA251219P004050002023-11-20 12:10PM EST405.00177.15170.95172.150.00-19432.65%
TSLA251219P004100002023-11-20 12:14PM EST410.00181.50175.10176.400.00-1712632.32%
TSLA251219P004200002023-11-29 2:47PM EST420.00182.50183.15185.650.00-221232.40%
TSLA251219P004250002023-12-01 11:16AM EST425.00192.98187.50190.000.00-71632.08%
TSLA251219P004300002023-11-29 11:29AM EST430.00190.90191.85194.350.00-28831.72%
TSLA251219P004400002023-11-29 11:29AM EST440.00199.60200.80203.250.00-24331.13%
TSLA251219P004500002023-11-29 2:47PM EST450.00208.55209.80212.350.00-2730.64%
TSLA251219P004600002023-10-27 10:50AM EST460.00250.35223.50228.700.00-6039.15%
TSLA251219P004700002023-10-25 8:38AM EST470.00252.850.000.000.00-100.00%
TSLA251219P004750002023-09-06 2:22PM EST475.00228.25220.65222.400.00-2190.00%
TSLA251219P004800002023-10-19 2:31PM EST480.00260.95243.95248.750.00-3040.78%
TSLA251219P004900002023-11-03 2:50PM EST490.00270.30250.10254.200.00-2036.15%
TSLA251219P005000002023-10-31 12:34PM EST500.00300.10257.40263.200.00-1535.46%
TSLA251219P005100002023-10-19 2:55PM EST510.00289.25272.55277.700.00-18041.82%
TSLA251219P005200002023-11-29 10:21AM EST520.00269.14275.25279.350.00-1029.61%
TSLA251219P005300002023-09-27 10:01AM EST530.00288.20320.45324.150.00-8065.17%
TSLA251219P005400002023-10-19 2:55PM EST540.00321.95302.35307.400.00-20043.49%
TSLA251219P005500002023-11-01 2:50PM EST550.00343.80309.25313.050.00-6138.38%
TSLA251219P005600002023-12-05 10:41AM EST560.00315.85312.50322.000.00-2137.28%