Italia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
149,95-5,50 (-3,54%)
In data: 01:18PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 dicembre 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA251219C000050002024-04-17 10:14AM EDT5.00150.37145.45147.250.00-2327185.45%
TSLA251219C000100002024-04-02 1:23PM EDT10.00158.09140.95142.750.00-151147.80%
TSLA251219C000150002024-03-11 11:57AM EDT15.00165.55157.70160.150.00-1270.00%
TSLA251219C000200002024-03-14 3:23PM EDT20.00143.86152.65154.750.00-1540.00%
TSLA251219C000250002024-04-17 10:42AM EDT25.00134.00127.75129.500.00-2763110.28%
TSLA251219C000300002024-04-17 10:08AM EDT30.00128.84123.80125.050.00-143104.63%
TSLA251219C000350002024-04-11 3:48PM EDT35.00146.00119.40120.850.00-49998.96%
TSLA251219C000400002024-04-04 12:42PM EDT40.00141.90115.35116.500.00-14394.47%
TSLA251219C000450002024-02-23 4:18PM EDT45.00153.00130.90132.400.00-114181.56%
TSLA251219C000500002024-04-15 9:53AM EDT50.00122.73106.95108.250.00-115286.78%
TSLA251219C000550002024-04-11 11:09AM EDT55.00122.68103.10104.450.00-25084.54%
TSLA251219C000600002024-04-16 10:15AM EDT60.00105.6299.15100.550.00-134481.90%
TSLA251219C000700002024-04-15 9:53AM EDT70.00106.5791.3592.650.00-17676.71%
TSLA251219C000800002024-04-15 9:53AM EDT80.0098.7284.1585.450.00-153973.27%
TSLA251219C000850002024-03-20 12:57PM EDT85.00102.3181.1581.550.00-23671.80%
TSLA251219C000900002024-04-18 12:16PM EDT90.0077.6577.7078.25-4.60-5.59%29,18770.41%
TSLA251219C000950002024-04-18 12:33PM EDT95.0074.5074.4074.75-5.50-6.88%57,45868.87%
TSLA251219C001000002024-04-18 12:48PM EDT100.0070.9171.3571.80-4.22-5.62%2025,16068.05%
TSLA251219C001050002024-04-18 11:57AM EDT105.0068.5068.2568.65-18.80-21.53%3015466.86%
TSLA251219C001100002024-04-18 9:38AM EDT110.0065.6665.3065.80-4.04-5.80%10526965.99%
TSLA251219C001150002024-04-18 10:10AM EDT115.0062.8362.3562.85-4.02-6.01%216364.92%
TSLA251219C001200002024-04-18 12:05PM EDT120.0059.8859.6060.00-3.37-5.33%260264.01%
TSLA251219C001250002024-04-18 9:46AM EDT125.0056.6956.9057.35-6.06-9.66%111663.21%
TSLA251219C001300002024-04-16 3:52PM EDT130.0060.0754.3554.800.00-420462.49%
TSLA251219C001350002024-04-18 9:55AM EDT135.0051.9051.9552.45-4.62-8.17%143861.94%
TSLA251219C001400002024-04-18 10:47AM EDT140.0050.5549.5550.00-3.82-7.03%72,85761.21%
TSLA251219C001450002024-04-18 12:57PM EDT145.0047.2547.1547.75-5.15-9.83%428660.54%
TSLA251219C001500002024-04-18 12:53PM EDT150.0044.9045.1045.60-4.19-8.54%441,28960.09%
TSLA251219C001550002024-04-18 10:00AM EDT155.0043.6143.1043.55-4.29-8.96%1619659.65%
TSLA251219C001600002024-04-18 1:01PM EDT160.0041.3541.1541.60-4.40-9.62%1766959.22%
TSLA251219C001650002024-04-18 9:47AM EDT165.0040.6039.2539.75-3.35-7.62%648158.80%
TSLA251219C001700002024-04-18 12:54PM EDT170.0037.5037.5537.90-2.96-7.32%71,61058.44%
TSLA251219C001750002024-04-18 12:15PM EDT175.0036.1235.8536.20-2.69-6.93%782058.09%
TSLA251219C001800002024-04-18 12:31PM EDT180.0034.5234.3034.65-3.88-10.10%82,27957.85%
TSLA251219C001850002024-04-18 10:32AM EDT185.0033.5632.7033.05-1.94-5.46%3663457.48%
TSLA251219C001900002024-04-18 11:48AM EDT190.0031.3531.2531.55-3.38-9.73%93,34757.19%
TSLA251219C001950002024-04-18 11:25AM EDT195.0030.6429.8530.20-2.46-7.43%81,33156.96%
TSLA251219C002000002024-04-18 12:31PM EDT200.0028.6528.6028.90-3.43-10.69%61010,86856.80%
TSLA251219C002100002024-04-18 12:22PM EDT210.0026.1526.1026.45-3.24-11.02%463,77456.36%
TSLA251219C002200002024-04-18 12:21PM EDT220.0023.9423.9024.15-3.11-11.50%401,93555.97%
TSLA251219C002300002024-04-17 3:13PM EDT230.0024.9523.8524.55+0.25+1.01%61,94758.56%
TSLA251219C002400002024-04-18 12:38PM EDT240.0020.0520.0520.35-2.80-12.25%101,93355.42%
TSLA251219C002500002024-04-18 12:55PM EDT250.0018.6018.4518.75-2.70-12.68%266,36255.26%
TSLA251219C002600002024-04-18 11:12AM EDT260.0017.5416.9517.25-1.66-8.65%736,06855.06%
TSLA251219C002700002024-04-18 1:01PM EDT270.0015.7515.6516.00-2.35-12.98%201,72855.01%
TSLA251219C002800002024-04-18 12:34PM EDT280.0014.3514.3514.70-1.65-10.31%221,26054.76%
TSLA251219C002900002024-04-18 12:34PM EDT290.0013.3513.3013.60-1.74-11.53%41,47154.71%
TSLA251219C003000002024-04-18 12:56PM EDT300.0012.3012.3012.50-1.70-12.14%1,67011,31354.55%
TSLA251219C003100002024-04-16 1:25PM EDT310.0011.9011.3511.55-1.25-9.51%11,75154.42%
TSLA251219C003200002024-04-18 12:45PM EDT320.0010.6010.5510.85-1.84-14.79%161,39154.50%
TSLA251219C003300002024-04-18 11:42AM EDT330.0010.059.8010.00-1.40-12.23%221,44554.39%
TSLA251219C003400002024-04-18 12:50PM EDT340.009.189.109.30-1.07-10.44%2491154.35%
TSLA251219C003500002024-04-18 12:13PM EDT350.008.758.458.65-0.90-9.33%663,65654.30%
TSLA251219C003600002024-04-18 11:43AM EDT360.008.077.908.10-1.30-13.87%22,38654.35%
TSLA251219C003700002024-04-18 9:30AM EDT370.007.557.357.65-4.53-37.50%41,09454.41%
TSLA251219C003800002024-04-18 11:48AM EDT380.007.006.907.10-1.13-13.90%42,28854.39%
TSLA251219C003900002024-04-18 12:50PM EDT390.006.546.456.75-0.88-11.86%168,66454.50%
TSLA251219C004000002024-04-18 12:19PM EDT400.006.306.056.25-0.65-9.35%9367,39954.44%
TSLA251219C004050002024-04-18 9:58AM EDT405.006.005.856.05-1.00-14.29%652254.43%
TSLA251219C004100002024-04-18 10:10AM EDT410.005.955.655.90-0.44-6.89%11,07754.47%
TSLA251219C004200002024-04-18 10:40AM EDT420.005.705.355.55-0.50-8.06%390954.56%
TSLA251219C004250002024-04-18 9:36AM EDT425.005.455.155.35-0.45-7.63%41,21954.49%
TSLA251219C004300002024-04-17 11:34AM EDT430.005.755.055.250.00-384954.65%
TSLA251219C004400002024-04-18 12:47PM EDT440.004.804.754.90-0.70-12.73%122,76554.63%
TSLA251219C004500002024-04-18 12:02PM EDT450.004.604.454.65-0.70-13.21%171,41554.67%
TSLA251219C004600002024-04-18 10:36AM EDT460.004.504.204.40-0.50-10.00%31,35654.74%
TSLA251219C004700002024-04-18 11:02AM EDT470.004.303.954.20-0.45-9.47%285554.82%
TSLA251219C004750002024-04-17 10:00AM EDT475.004.353.854.150.00-356654.95%
TSLA251219C004800002024-04-18 10:00AM EDT480.004.003.754.05-0.48-10.71%41,67755.01%
TSLA251219C004900002024-04-17 1:39PM EDT490.003.853.553.85-0.32-7.67%11,01555.08%
TSLA251219C005000002024-04-18 11:46AM EDT500.003.503.403.60-0.45-11.39%746,60355.12%
TSLA251219C005100002024-04-17 3:56PM EDT510.003.803.203.400.00-586055.11%
TSLA251219C005200002024-04-18 10:10AM EDT520.003.263.103.25-0.39-10.68%1481455.31%
TSLA251219C005300002024-04-18 11:45AM EDT530.003.152.983.10-0.33-9.48%121,05855.44%
TSLA251219C005400002024-04-17 2:50PM EDT540.003.352.782.960.00-21,53055.43%
TSLA251219C005500002024-04-18 11:38AM EDT550.002.842.692.82-0.31-9.84%33,17455.57%
TSLA251219C005600002024-04-18 12:59PM EDT560.002.722.622.70-0.31-10.30%10011,13855.77%
Opzioni di venditaper19 dicembre 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA251219P000050002024-04-18 11:26AM EDT5.000.030.020.04+0.01+50.00%18,92696.88%
TSLA251219P000100002024-04-18 12:46PM EDT10.000.110.090.11+0.02+22.22%152,85686.72%
TSLA251219P000150002024-04-18 11:39AM EDT15.000.240.200.28+0.02+9.09%146782.03%
TSLA251219P000200002024-04-08 9:30AM EDT20.000.380.390.450.00-22,58777.73%
TSLA251219P000250002024-04-18 11:39AM EDT25.000.630.610.64+0.09+16.67%874773.73%
TSLA251219P000300002024-04-18 12:34PM EDT30.000.900.880.91+0.07+8.43%211,41770.68%
TSLA251219P000350002024-04-16 9:33AM EDT35.001.201.201.25+0.10+9.09%152568.14%
TSLA251219P000400002024-04-18 10:02AM EDT40.001.601.561.63+0.10+6.67%501,10065.72%
TSLA251219P000450002024-04-18 12:20PM EDT45.002.032.002.07+0.03+1.50%671,42163.65%
TSLA251219P000500002024-04-18 10:54AM EDT50.002.512.512.55+0.21+9.13%2074,00561.72%
TSLA251219P000550002024-03-21 10:54AM EDT55.002.353.053.150.00-130660.01%
TSLA251219P000600002024-04-08 11:29AM EDT60.003.023.703.850.00-156258.58%
TSLA251219P000700002024-04-18 9:37AM EDT70.005.255.255.45+0.32+6.49%571555.94%
TSLA251219P000800002024-04-17 12:18PM EDT80.006.747.257.400.00-111,84753.76%
TSLA251219P000850002024-04-16 10:55AM EDT85.007.948.408.600.00-234052.87%
TSLA251219P000900002024-04-18 12:36PM EDT90.009.799.659.85+0.94+10.62%49287151.96%
TSLA251219P000950002024-04-17 1:55PM EDT95.0010.1510.9511.200.00-194551.03%
TSLA251219P001000002024-04-18 12:31PM EDT100.0012.5012.5012.65+0.80+6.84%6911,76450.28%
TSLA251219P001050002024-04-18 9:40AM EDT105.0014.2014.0014.25+1.40+10.94%155449.69%
TSLA251219P001100002024-04-18 12:13PM EDT110.0015.8515.7015.95+1.25+8.56%23,93148.96%
TSLA251219P001150002024-04-16 3:13PM EDT115.0017.7517.4017.70+1.46+8.96%235748.15%
TSLA251219P001200002024-04-18 10:11AM EDT120.0019.4519.3519.65+1.15+6.28%63,29447.52%
TSLA251219P001250002024-04-18 9:31AM EDT125.0020.9521.4021.65+0.87+4.33%11,49046.81%
TSLA251219P001300002024-04-18 12:30PM EDT130.0023.5523.4023.75+1.63+7.44%4211,33846.11%
TSLA251219P001350002024-04-18 12:26PM EDT135.0025.9025.7026.00+1.65+6.80%142,31945.49%
TSLA251219P001400002024-04-18 12:34PM EDT140.0028.3528.0528.45+1.88+7.10%392745.01%
TSLA251219P001450002024-04-17 1:11PM EDT145.0028.8230.5530.950.00-111,74444.46%
TSLA251219P001500002024-04-18 1:01PM EDT150.0033.3533.1533.50+2.45+7.95%4595,25143.84%
TSLA251219P001550002024-04-18 12:33PM EDT155.0035.9535.8536.20+1.90+5.58%292,95343.29%
TSLA251219P001600002024-04-18 12:25PM EDT160.0038.9238.5039.10+2.52+6.92%510,15742.88%
TSLA251219P001650002024-04-18 11:18AM EDT165.0041.1841.5042.00+2.31+5.94%198,11042.34%
TSLA251219P001700002024-04-17 12:18PM EDT170.0042.2644.6045.050.00-21,43141.87%
TSLA251219P001750002024-04-18 10:51AM EDT175.0047.4447.7548.15+1.79+3.92%83,12041.34%
TSLA251219P001800002024-04-18 11:36AM EDT180.0050.9750.9551.35+2.62+5.42%203,27040.82%
TSLA251219P001850002024-04-18 10:56AM EDT185.0054.3254.3054.70+2.10+4.02%480140.39%
TSLA251219P001900002024-04-17 11:22AM EDT190.0057.2257.6058.05+2.22+4.04%31,74039.83%
TSLA251219P001950002024-04-15 2:53PM EDT195.0055.3261.1561.600.00-52,37739.42%
TSLA251219P002000002024-04-18 1:01PM EDT200.0065.0264.7565.30+3.22+5.21%616,59039.11%
TSLA251219P002100002024-04-18 10:18AM EDT210.0072.3572.0572.65+3.45+5.01%13,22438.08%
TSLA251219P002200002024-04-17 3:38PM EDT220.0076.3879.7580.350.00-122,51037.10%
TSLA251219P002300002024-04-18 11:40AM EDT230.0088.0287.7588.40+2.88+3.38%11,54136.20%
TSLA251219P002400002024-04-18 12:15PM EDT240.0096.5596.0597.00+4.30+4.66%242,86835.79%
TSLA251219P002500002024-04-18 12:06PM EDT250.00105.00104.35105.45+4.75+4.74%533,77034.71%
TSLA251219P002600002024-04-18 10:14AM EDT260.00113.33113.15114.45+3.69+3.37%15,16134.27%
TSLA251219P002700002024-04-18 1:00PM EDT270.00122.62122.05123.20+5.62+4.80%11,49332.83%
TSLA251219P002800002024-04-17 10:03AM EDT280.00128.40131.15132.350.00-267131.82%
TSLA251219P002900002024-04-18 11:39AM EDT290.00140.83140.25141.65+21.93+18.44%21,28730.70%
TSLA251219P003000002024-04-18 12:05PM EDT300.00150.33149.75151.10+5.13+3.53%21,79129.52%
TSLA251219P003100002024-04-16 12:19PM EDT310.00153.58159.35160.800.00-171,05228.96%
TSLA251219P003200002024-04-08 9:45AM EDT320.00150.83169.10170.700.00-11,72929.32%
TSLA251219P003300002024-04-18 9:46AM EDT330.00180.90178.95180.60+21.95+13.81%474629.55%
TSLA251219P003400002024-04-18 12:54PM EDT340.00190.32188.85190.45+21.32+12.62%31,33429.21%
TSLA251219P003500002024-04-18 12:54PM EDT350.00200.31198.85200.45+6.16+3.17%324130.05%
TSLA251219P003600002024-04-10 9:30AM EDT360.00186.95209.20210.500.00-49431.32%
TSLA251219P003700002024-04-08 11:11AM EDT370.00196.33219.10220.550.00-1432.56%
TSLA251219P003800002024-04-09 10:15AM EDT380.00201.46228.75230.600.00-1033.74%
TSLA251219P003900002024-04-05 11:35AM EDT390.00225.02238.80240.650.00-2134.90%
TSLA251219P004000002024-04-05 11:46AM EDT400.00235.00248.60250.500.00-1034.38%
TSLA251219P004050002024-02-27 10:52AM EDT405.00200.90226.75231.700.00-7800.00%
TSLA251219P004100002024-02-08 11:06AM EDT410.00221.50233.15235.850.00-400.00%
TSLA251219P004200002024-02-27 10:31AM EDT420.00214.65241.65246.650.00-100.00%
TSLA251219P004250002023-12-26 4:07PM EDT425.00178.53239.30243.900.00-1400.00%
TSLA251219P004300002024-02-22 2:32PM EDT430.00232.40258.00260.150.00-100.00%
TSLA251219P004400002024-02-02 10:30AM EDT440.00255.31232.00242.000.00-100.00%
TSLA251219P004500002024-01-16 12:24PM EDT450.00228.43246.75251.600.00-100.00%
TSLA251219P004600002024-01-17 3:33PM EDT460.00244.75257.50261.950.00-73000.00%
TSLA251219P004700002024-01-09 1:49PM EDT470.00236.52279.00281.450.00-5600.00%
TSLA251219P004750002024-01-09 1:59PM EDT475.00240.60284.00286.450.00-21000.00%
TSLA251219P004800002024-03-27 1:32PM EDT480.00299.95328.40330.550.00-10040.02%
TSLA251219P004900002023-12-15 2:28PM EDT490.00239.13266.00276.000.00-100.00%
TSLA251219P005000002024-04-08 12:06PM EDT500.00327.29348.70350.750.00-1042.86%
TSLA251219P005100002023-10-19 3:55PM EDT510.00289.25272.55277.700.00-1800.00%
TSLA251219P005200002024-03-27 3:03PM EDT520.00339.92368.70370.700.00-1043.57%
TSLA251219P005300002024-03-27 1:39PM EDT530.00349.97378.70380.700.00-10044.10%
TSLA251219P005400002024-03-27 3:09PM EDT540.00359.67388.70390.700.00-10044.63%
TSLA251219P005500002024-03-27 3:12PM EDT550.00369.82398.70400.850.00-52046.33%
TSLA251219P005600002024-04-10 10:12AM EDT560.00386.25408.70410.700.00-1045.65%