TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper19 dicembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA251219C00005000 | 2023-05-30 3:09PM EDT | 5.00 | 200.00 | 195.00 | 205.00 | +2.25 | +1.14% | 1 | 38 | 103.91% |
| TSLA251219C00010000 | 2023-05-31 12:14PM EDT | 10.00 | 189.80 | 191.00 | 200.50 | 0.00 | - | 6 | 22 | 107.28% |
| TSLA251219C00020000 | 2023-05-22 3:24PM EDT | 20.00 | 171.78 | 185.50 | 188.35 | 0.00 | - | 8 | 43 | 94.46% |
| TSLA251219C00025000 | 2023-05-30 9:53AM EDT | 25.00 | 180.00 | 181.05 | 183.85 | 0.00 | - | 1 | 29 | 89.06% |
| TSLA251219C00030000 | 2023-05-17 9:31AM EDT | 30.00 | 142.30 | 177.05 | 179.85 | 0.00 | - | 9 | 7 | 87.70% |
| TSLA251219C00040000 | 2023-05-31 2:18PM EDT | 40.00 | 166.50 | 169.25 | 171.80 | 0.00 | - | 1 | 4 | 84.12% |
| TSLA251219C00045000 | 2023-05-16 3:38PM EDT | 45.00 | 130.25 | 165.05 | 167.80 | 0.00 | - | 13 | 20 | 81.59% |
| TSLA251219C00050000 | 2023-06-01 10:04AM EDT | 50.00 | 162.00 | 161.20 | 163.90 | +0.50 | +0.31% | 1 | 99 | 79.94% |
| TSLA251219C00055000 | 2023-05-22 3:52PM EDT | 55.00 | 144.15 | 157.35 | 160.00 | 0.00 | - | 5 | 12 | 78.24% |
| TSLA251219C00060000 | 2023-05-31 11:19AM EDT | 60.00 | 147.00 | 153.75 | 156.15 | 0.00 | - | 5 | 37 | 76.94% |
| TSLA251219C00070000 | 2023-05-26 1:05PM EDT | 70.00 | 141.80 | 146.30 | 148.85 | 0.00 | - | 2 | 33 | 74.31% |
| TSLA251219C00080000 | 2023-05-31 11:50AM EDT | 80.00 | 134.00 | 139.40 | 141.70 | 0.00 | - | 3 | 547 | 72.24% |
| TSLA251219C00085000 | 2023-05-30 12:26PM EDT | 85.00 | 134.00 | 135.95 | 138.60 | 0.00 | - | 1 | 3 | 71.56% |
| TSLA251219C00090000 | 2023-05-30 2:45PM EDT | 90.00 | 131.65 | 132.65 | 135.05 | 0.00 | - | 2 | 9,780 | 70.53% |
| TSLA251219C00095000 | 2023-05-31 3:55PM EDT | 95.00 | 131.75 | 129.20 | 131.85 | 0.00 | - | 13 | 36,081 | 69.63% |
| TSLA251219C00100000 | 2023-06-01 11:38AM EDT | 100.00 | 127.00 | 125.90 | 128.65 | -1.85 | -1.44% | 20 | 2,982 | 68.79% |
| TSLA251219C00105000 | 2023-05-18 11:04AM EDT | 105.00 | 96.69 | 122.70 | 125.10 | 0.00 | - | 2 | 65 | 67.72% |
| TSLA251219C00110000 | 2023-05-26 11:52AM EDT | 110.00 | 113.00 | 119.80 | 122.30 | 0.00 | - | 17 | 172 | 67.37% |
| TSLA251219C00115000 | 2023-05-26 1:59PM EDT | 115.00 | 111.00 | 116.70 | 119.25 | 0.00 | - | 16 | 57 | 66.64% |
| TSLA251219C00120000 | 2023-06-01 11:17AM EDT | 120.00 | 115.80 | 113.70 | 115.80 | +6.88 | +6.32% | 4 | 567 | 65.66% |
| TSLA251219C00125000 | 2023-05-31 11:20AM EDT | 125.00 | 104.87 | 110.95 | 112.75 | 0.00 | - | 1 | 47 | 65.07% |
| TSLA251219C00130000 | 2023-06-01 11:41AM EDT | 130.00 | 109.00 | 107.85 | 109.85 | +7.24 | +7.11% | 3 | 149 | 64.31% |
| TSLA251219C00135000 | 2023-05-31 10:11AM EDT | 135.00 | 101.95 | 105.05 | 107.15 | 0.00 | - | 1 | 252 | 63.80% |
| TSLA251219C00140000 | 2023-05-31 10:46AM EDT | 140.00 | 97.82 | 102.30 | 104.40 | 0.00 | - | 6 | 4,033 | 63.25% |
| TSLA251219C00145000 | 2023-05-31 11:25AM EDT | 145.00 | 94.65 | 99.70 | 101.75 | 0.00 | - | 7 | 90 | 62.80% |
| TSLA251219C00150000 | 2023-06-01 11:37AM EDT | 150.00 | 99.10 | 97.50 | 99.15 | +3.80 | +3.99% | 14 | 454 | 62.53% |
| TSLA251219C00155000 | 2023-06-01 9:32AM EDT | 155.00 | 97.10 | 94.50 | 96.60 | +7.10 | +7.89% | 2 | 133 | 61.83% |
| TSLA251219C00160000 | 2023-06-01 11:38AM EDT | 160.00 | 93.69 | 92.05 | 94.15 | +1.69 | +1.84% | 86 | 628 | 61.42% |
| TSLA251219C00165000 | 2023-05-31 1:24PM EDT | 165.00 | 90.87 | 89.80 | 91.75 | +5.37 | +6.28% | 5 | 487 | 61.10% |
| TSLA251219C00170000 | 2023-05-31 1:37PM EDT | 170.00 | 84.46 | 87.30 | 89.40 | 0.00 | - | 19 | 1,742 | 60.64% |
| TSLA251219C00175000 | 2023-06-01 11:38AM EDT | 175.00 | 86.59 | 85.00 | 87.15 | +2.09 | +2.47% | 162 | 447 | 60.28% |
| TSLA251219C00180000 | 2023-06-01 10:58AM EDT | 180.00 | 84.55 | 82.85 | 84.55 | +0.16 | +0.19% | 9 | 2,818 | 59.79% |
| TSLA251219C00185000 | 2023-06-01 11:22AM EDT | 185.00 | 81.50 | 80.60 | 82.75 | +2.95 | +3.76% | 8 | 683 | 59.59% |
| TSLA251219C00190000 | 2023-06-01 11:13AM EDT | 190.00 | 80.20 | 78.50 | 80.65 | +3.20 | +4.16% | 3 | 2,576 | 59.28% |
| TSLA251219C00195000 | 2023-05-31 3:58PM EDT | 195.00 | 79.20 | 76.45 | 78.55 | 0.00 | - | 5 | 556 | 58.96% |
| TSLA251219C00200000 | 2023-06-01 11:34AM EDT | 200.00 | 76.00 | 74.45 | 76.00 | +0.60 | +0.80% | 98 | 7,903 | 58.43% |
| TSLA251219C00210000 | 2023-06-01 11:42AM EDT | 210.00 | 71.71 | 70.80 | 72.60 | +1.46 | +2.08% | 294 | 680 | 58.15% |
| TSLA251219C00220000 | 2023-06-01 11:41AM EDT | 220.00 | 68.33 | 67.10 | 69.15 | -0.13 | -0.19% | 33 | 536 | 57.70% |
| TSLA251219C00230000 | 2023-06-01 11:33AM EDT | 230.00 | 65.15 | 63.70 | 65.75 | +0.15 | +0.23% | 19 | 819 | 57.27% |
| TSLA251219C00240000 | 2023-06-01 9:35AM EDT | 240.00 | 60.00 | 61.25 | 62.50 | -0.20 | -0.33% | 9 | 277 | 57.16% |
| TSLA251219C00250000 | 2023-06-01 11:38AM EDT | 250.00 | 58.67 | 57.45 | 59.50 | -0.08 | -0.14% | 47 | 1,822 | 56.51% |
| TSLA251219C00260000 | 2023-06-01 11:29AM EDT | 260.00 | 56.00 | 55.05 | 56.50 | +3.00 | +5.66% | 50 | 1,750 | 56.31% |
| TSLA251219C00270000 | 2023-06-01 10:04AM EDT | 270.00 | 52.61 | 51.90 | 54.00 | +0.96 | +1.86% | 20 | 326 | 55.91% |
| TSLA251219C00280000 | 2023-05-31 3:53PM EDT | 280.00 | 49.90 | 49.95 | 51.50 | 0.00 | - | 48 | 236 | 55.88% |
| TSLA251219C00290000 | 2023-06-01 9:30AM EDT | 290.00 | 46.05 | 46.95 | 49.20 | -1.35 | -2.85% | 15 | 585 | 55.43% |
| TSLA251219C00300000 | 2023-06-01 11:40AM EDT | 300.00 | 46.50 | 44.80 | 46.50 | +1.35 | +2.99% | 49 | 3,812 | 55.08% |
| TSLA251219C00310000 | 2023-06-01 11:08AM EDT | 310.00 | 43.75 | 43.15 | 44.85 | +0.30 | +0.69% | 5 | 227 | 55.24% |
| TSLA251219C00320000 | 2023-05-30 2:01PM EDT | 320.00 | 38.50 | 41.15 | 42.90 | 0.00 | - | 28 | 443 | 55.08% |
| TSLA251219C00330000 | 2023-06-01 11:39AM EDT | 330.00 | 40.00 | 39.25 | 41.05 | +1.75 | +4.58% | 1 | 121 | 54.93% |
| TSLA251219C00340000 | 2023-05-31 3:53PM EDT | 340.00 | 37.66 | 37.50 | 39.25 | 0.00 | - | 6 | 170 | 54.78% |
| TSLA251219C00350000 | 2023-06-01 10:29AM EDT | 350.00 | 36.15 | 35.85 | 37.65 | +1.52 | +4.39% | 11 | 3,669 | 54.69% |
| TSLA251219C00360000 | 2023-06-01 11:16AM EDT | 360.00 | 35.47 | 34.60 | 36.10 | +2.59 | +7.88% | 4 | 1,665 | 54.72% |
| TSLA251219C00370000 | 2023-05-31 3:36PM EDT | 370.00 | 32.65 | 32.80 | 34.60 | 0.00 | - | 11 | 273 | 54.49% |
| TSLA251219C00380000 | 2023-06-01 11:33AM EDT | 380.00 | 33.35 | 31.30 | 33.10 | +3.22 | +10.69% | 1 | 801 | 54.33% |
| TSLA251219C00390000 | 2023-06-01 10:53AM EDT | 390.00 | 31.25 | 30.25 | 31.40 | +0.25 | +0.81% | 69 | 10,552 | 54.21% |
Opzioni Putper19 dicembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA251219P00005000 | 2023-05-31 9:37AM EDT | 5.00 | 0.14 | 0.05 | 0.15 | 0.00 | - | 1 | 99 | 96.09% |
| TSLA251219P00010000 | 2023-05-31 2:15PM EDT | 10.00 | 0.26 | 0.24 | 0.50 | 0.00 | - | 3 | 836 | 91.02% |
| TSLA251219P00015000 | 2023-06-01 9:35AM EDT | 15.00 | 0.51 | 0.41 | 0.70 | +0.03 | +6.25% | 1 | 37 | 82.62% |
| TSLA251219P00020000 | 2023-06-01 10:35AM EDT | 20.00 | 0.74 | 0.55 | 0.83 | +0.04 | +5.71% | 2 | 2,445 | 75.49% |
| TSLA251219P00025000 | 2023-06-01 9:35AM EDT | 25.00 | 1.08 | 1.02 | 1.08 | +0.02 | +1.89% | 7 | 428 | 73.12% |
| TSLA251219P00030000 | 2023-06-01 10:42AM EDT | 30.00 | 1.39 | 1.25 | 1.48 | -0.06 | -4.14% | 62 | 673 | 69.95% |
| TSLA251219P00035000 | 2023-06-01 10:39AM EDT | 35.00 | 1.87 | 1.59 | 1.98 | 0.00 | - | 14 | 279 | 67.82% |
| TSLA251219P00040000 | 2023-06-01 9:31AM EDT | 40.00 | 2.34 | 1.93 | 2.75 | -0.06 | -2.50% | 2 | 292 | 66.49% |
| TSLA251219P00045000 | 2023-06-01 11:21AM EDT | 45.00 | 2.90 | 2.75 | 3.40 | -0.03 | -1.02% | 44 | 145 | 65.85% |
| TSLA251219P00050000 | 2023-05-31 3:59PM EDT | 50.00 | 3.50 | 3.40 | 3.65 | 0.00 | - | 25 | 412 | 63.51% |
| TSLA251219P00055000 | 2023-05-31 10:15AM EDT | 55.00 | 4.45 | 3.75 | 4.70 | 0.00 | - | 5 | 74 | 62.28% |
| TSLA251219P00060000 | 2023-05-31 3:54PM EDT | 60.00 | 4.90 | 4.40 | 5.45 | 0.00 | - | 35 | 186 | 60.93% |
| TSLA251219P00070000 | 2023-05-31 3:34PM EDT | 70.00 | 6.49 | 6.05 | 7.10 | 0.00 | - | 17 | 235 | 58.73% |
| TSLA251219P00080000 | 2023-06-01 9:30AM EDT | 80.00 | 8.40 | 8.05 | 9.05 | -0.15 | -1.75% | 1 | 1,503 | 56.99% |
| TSLA251219P00085000 | 2023-06-01 11:10AM EDT | 85.00 | 9.50 | 9.20 | 10.25 | 0.00 | - | 1 | 79 | 56.37% |
| TSLA251219P00090000 | 2023-05-31 3:52PM EDT | 90.00 | 10.80 | 10.25 | 11.00 | 0.00 | - | 17 | 283 | 55.09% |
| TSLA251219P00095000 | 2023-05-31 2:04PM EDT | 95.00 | 12.20 | 11.45 | 12.55 | 0.00 | - | 25 | 111 | 54.67% |
| TSLA251219P00100000 | 2023-06-01 11:05AM EDT | 100.00 | 13.20 | 13.00 | 13.25 | +0.02 | +0.15% | 112 | 8,262 | 53.69% |
| TSLA251219P00105000 | 2023-05-31 11:52AM EDT | 105.00 | 14.80 | 14.05 | 15.20 | 0.00 | - | 10 | 48 | 53.28% |
| TSLA251219P00110000 | 2023-05-31 2:07PM EDT | 110.00 | 16.15 | 15.50 | 16.65 | 0.00 | - | 49 | 426 | 52.67% |
| TSLA251219P00115000 | 2023-05-31 1:43PM EDT | 115.00 | 17.30 | 17.00 | 18.15 | -0.50 | -2.81% | 2 | 214 | 52.07% |
| TSLA251219P00120000 | 2023-06-01 10:35AM EDT | 120.00 | 19.33 | 18.20 | 19.70 | +0.12 | +0.62% | 3 | 2,820 | 51.23% |
| TSLA251219P00125000 | 2023-06-01 11:13AM EDT | 125.00 | 20.50 | 20.00 | 21.00 | -0.10 | -0.49% | 12 | 463 | 50.57% |
| TSLA251219P00130000 | 2023-05-31 2:35PM EDT | 130.00 | 22.60 | 21.85 | 23.10 | 0.00 | - | 100 | 1,298 | 50.37% |
| TSLA251219P00135000 | 2023-05-31 10:34AM EDT | 135.00 | 24.27 | 23.35 | 24.85 | 0.00 | - | 8 | 2,093 | 50.54% |
| TSLA251219P00140000 | 2023-05-31 3:36PM EDT | 140.00 | 26.40 | 25.00 | 26.70 | 0.00 | - | 7 | 731 | 50.01% |
| TSLA251219P00145000 | 2023-05-31 11:51AM EDT | 145.00 | 28.55 | 27.30 | 28.60 | 0.00 | - | 5 | 475 | 49.48% |
| TSLA251219P00150000 | 2023-06-01 11:38AM EDT | 150.00 | 29.75 | 29.50 | 30.85 | -0.51 | -1.69% | 1 | 2,062 | 49.26% |
| TSLA251219P00155000 | 2023-06-01 11:14AM EDT | 155.00 | 31.63 | 30.90 | 32.65 | -0.37 | -1.16% | 1 | 2,713 | 48.52% |
| TSLA251219P00160000 | 2023-06-01 11:14AM EDT | 160.00 | 33.80 | 33.00 | 34.80 | -0.10 | -0.29% | 21 | 13,351 | 48.08% |
| TSLA251219P00165000 | 2023-05-31 10:55AM EDT | 165.00 | 37.00 | 35.15 | 37.00 | 0.00 | - | 435 | 3,311 | 47.63% |
| TSLA251219P00170000 | 2023-06-01 11:28AM EDT | 170.00 | 38.45 | 37.75 | 39.15 | -0.12 | -0.31% | 15 | 1,170 | 47.09% |
| TSLA251219P00175000 | 2023-06-01 11:19AM EDT | 175.00 | 40.60 | 39.75 | 41.35 | -0.20 | -0.49% | 2 | 837 | 46.56% |
| TSLA251219P00180000 | 2023-06-01 11:33AM EDT | 180.00 | 43.15 | 42.50 | 43.70 | -0.60 | -1.37% | 219 | 1,294 | 46.11% |
| TSLA251219P00185000 | 2023-05-31 1:28PM EDT | 185.00 | 46.44 | 44.60 | 46.10 | 0.00 | - | 105 | 402 | 45.65% |
| TSLA251219P00190000 | 2023-06-01 11:36AM EDT | 190.00 | 47.93 | 47.10 | 48.95 | -1.07 | -2.18% | 77 | 631 | 45.54% |
| TSLA251219P00195000 | 2023-06-01 11:20AM EDT | 195.00 | 50.48 | 49.70 | 51.35 | -1.27 | -2.45% | 73 | 168 | 45.00% |
| TSLA251219P00200000 | 2023-06-01 11:36AM EDT | 200.00 | 53.31 | 52.35 | 54.20 | -0.19 | -0.36% | 20 | 1,212 | 44.79% |
| TSLA251219P00210000 | 2023-06-01 11:18AM EDT | 210.00 | 58.30 | 57.80 | 59.70 | -1.66 | -2.77% | 4 | 209 | 44.06% |
| TSLA251219P00220000 | 2023-06-01 10:43AM EDT | 220.00 | 64.45 | 63.80 | 65.45 | -0.95 | -1.45% | 3 | 504 | 43.37% |
| TSLA251219P00230000 | 2023-05-31 3:54PM EDT | 230.00 | 70.85 | 69.50 | 71.95 | 0.00 | - | 38 | 108 | 43.10% |
| TSLA251219P00240000 | 2023-05-31 3:50PM EDT | 240.00 | 77.80 | 75.70 | 78.25 | 0.00 | - | 4 | 482 | 42.51% |
| TSLA251219P00250000 | 2023-06-01 11:36AM EDT | 250.00 | 83.05 | 82.10 | 84.40 | -1.25 | -1.48% | 6 | 158 | 41.66% |
| TSLA251219P00260000 | 2023-05-31 3:50PM EDT | 260.00 | 91.05 | 88.75 | 91.45 | 0.00 | - | 24 | 37 | 41.35% |
| TSLA251219P00270000 | 2023-05-26 10:34AM EDT | 270.00 | 102.70 | 95.55 | 98.25 | 0.00 | - | 2 | 17 | 40.70% |
| TSLA251219P00280000 | 2023-05-30 1:00PM EDT | 280.00 | 105.00 | 102.60 | 105.55 | 0.00 | - | 3 | 23 | 40.30% |
| TSLA251219P00290000 | 2023-05-26 1:38PM EDT | 290.00 | 113.62 | 109.80 | 112.40 | 0.00 | - | 35 | 76 | 39.42% |
| TSLA251219P00300000 | 2023-05-31 3:57PM EDT | 300.00 | 119.00 | 117.25 | 120.40 | 0.00 | - | 2 | 247 | 39.31% |
| TSLA251219P00310000 | 2023-05-08 1:10PM EDT | 310.00 | 128.50 | 124.80 | 127.60 | -17.25 | -11.84% | 1 | 3 | 38.43% |
| TSLA251219P00320000 | 2023-05-30 9:40AM EDT | 320.00 | 132.00 | 132.60 | 135.85 | 0.00 | - | 1 | 14 | 38.28% |
| TSLA251219P00330000 | 2023-05-18 11:38AM EDT | 330.00 | 159.98 | 140.45 | 143.20 | 0.00 | - | 25 | 36 | 37.24% |
| TSLA251219P00340000 | 2023-05-31 3:54PM EDT | 340.00 | 151.00 | 148.55 | 152.15 | 0.00 | - | 1 | 808 | 37.47% |
| TSLA251219P00350000 | 2023-05-31 3:54PM EDT | 350.00 | 159.20 | 156.75 | 159.00 | 0.00 | - | 2 | 47 | 35.67% |
| TSLA251219P00360000 | 2023-05-22 2:04PM EDT | 360.00 | 177.30 | 165.10 | 168.95 | 0.00 | - | 3 | 41 | 36.65% |
| TSLA251219P00370000 | 2023-05-23 12:09PM EDT | 370.00 | 184.10 | 173.60 | 177.60 | 0.00 | - | 1 | 42 | 36.31% |
| TSLA251219P00380000 | 2023-06-01 10:40AM EDT | 380.00 | 185.00 | 182.20 | 186.10 | +1.00 | +0.54% | 1 | 32 | 35.70% |
| TSLA251219P00390000 | 2023-05-30 3:14PM EDT | 390.00 | 190.90 | 190.90 | 194.95 | 0.00 | - | 3 | 72 | 35.34% |
© 2023 Yahoo. Tutti i diritti riservati.