Italia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
244,14-2,58 (-1,05%)
Alla chiusura: 04:00PM EST
244,52 +0,38 (+0,16%)
Dopo ore: 05:27PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 gennaio 2026
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA260116C000050002023-11-28 3:41PM EST5.00243.00237.25242.50+0.50+0.21%1127149.51%
TSLA260116C000100002023-11-29 1:08PM EST10.00240.00232.10240.85+7.00+3.00%1224150.81%
TSLA260116C000200002023-11-22 2:15PM EST20.00216.00224.10230.700.00-145120.23%
TSLA260116C000300002023-11-28 11:19AM EST30.00213.00215.20221.000.00-144103.11%
TSLA260116C000400002023-11-28 9:45AM EST40.00203.02206.10214.500.00-14099.46%
TSLA260116C000500002023-11-27 11:14AM EST50.00202.00199.05206.35+10.85+5.68%111496.08%
TSLA260116C000600002023-11-24 12:50PM EST60.00185.85189.60198.150.00-14088.68%
TSLA260116C000700002023-11-15 1:54PM EST70.00184.60181.35187.150.00-11580.27%
TSLA260116C000800002023-11-29 9:33AM EST80.00184.92173.60181.60+17.92+10.73%455180.21%
TSLA260116C000900002023-11-28 12:30PM EST90.00167.81165.80173.350.00-12876.64%
TSLA260116C001000002023-11-28 1:40PM EST100.00163.50158.40165.65+1.70+1.05%134274.09%
TSLA260116C001050002023-11-28 2:24PM EST105.00159.07154.75161.950.00-111872.97%
TSLA260116C001100002023-11-29 3:47PM EST110.00154.45151.15158.30+14.45+10.32%221171.92%
TSLA260116C001150002023-11-17 10:24AM EST115.00140.72147.60154.750.00-1470.96%
TSLA260116C001200002023-11-27 12:40PM EST120.00141.77144.10151.250.00-9922070.04%
TSLA260116C001250002023-11-29 9:31AM EST125.00147.80140.65147.75+2.13+1.46%12569.13%
TSLA260116C001300002023-11-29 12:09PM EST130.00144.70137.30144.35+8.70+6.40%56468.33%
TSLA260116C001350002023-11-21 1:50PM EST135.00139.00134.40140.50+4.49+3.34%423167.50%
TSLA260116C001400002023-11-21 2:44PM EST140.00131.85132.75137.750.00-115468.09%
TSLA260116C001450002023-11-27 9:59AM EST145.00122.29129.65132.200.00-416466.03%
TSLA260116C001500002023-11-29 2:12PM EST150.00129.00126.70129.05-1.00-0.77%1294965.49%
TSLA260116C001550002023-11-29 11:29AM EST155.00126.00123.65126.00+7.20+6.06%113164.91%
TSLA260116C001600002023-11-29 11:17AM EST160.00124.52120.60123.00+9.27+8.04%144464.32%
TSLA260116C001650002023-11-29 3:05PM EST165.00119.00117.65120.10+8.55+7.74%5038063.80%
TSLA260116C001700002023-11-27 11:42AM EST170.00108.70114.75117.200.00-130663.27%
TSLA260116C001750002023-11-14 11:06AM EST175.00104.80111.90114.400.00-25152362.78%
TSLA260116C001800002023-11-29 9:32AM EST180.00116.25109.15111.65+8.10+7.49%140462.33%
TSLA260116C001850002023-11-17 11:02AM EST185.00101.00106.45108.950.00-29461.88%
TSLA260116C001900002023-11-29 3:29PM EST190.00103.90104.65105.30-2.48-2.33%1931461.39%
TSLA260116C001950002023-11-29 10:12AM EST195.00104.50102.05102.75+10.90+11.65%412760.99%
TSLA260116C002000002023-11-29 3:57PM EST200.0099.8099.55100.20-2.20-2.16%383,34560.61%
TSLA260116C002100002023-11-29 2:41PM EST210.0095.3294.6595.25-1.18-1.22%5966059.85%
TSLA260116C002200002023-11-29 3:05PM EST220.0090.5090.0590.60-1.04-1.14%1062,28459.22%
TSLA260116C002300002023-11-29 2:16PM EST230.0088.1585.6586.20+1.20+1.38%2975258.64%
TSLA260116C002400002023-11-29 3:45PM EST240.0081.8081.4582.00-0.90-1.09%502,69858.10%
TSLA260116C002500002023-11-29 3:52PM EST250.0077.5077.4578.15-1.30-1.65%882,31857.66%
TSLA260116C002600002023-11-29 3:06PM EST260.0074.2073.7074.25-1.45-1.92%2711,77257.18%
TSLA260116C002700002023-11-29 2:52PM EST270.0071.2870.1070.70-0.12-0.17%8484256.78%
TSLA260116C002800002023-11-29 2:48PM EST280.0067.0466.7067.35-0.96-1.41%7452256.42%
TSLA260116C002900002023-11-29 3:23PM EST290.0063.3563.5064.15-1.90-2.91%255656.09%
TSLA260116C003000002023-11-29 3:52PM EST300.0060.7560.4561.10-1.45-2.33%1235,34255.78%
TSLA260116C003100002023-11-29 2:08PM EST310.0058.7557.5558.20-0.60-1.01%2950955.48%
TSLA260116C003200002023-11-29 3:56PM EST320.0055.4054.8055.45-0.28-0.50%2675955.21%
TSLA260116C003300002023-11-29 3:25PM EST330.0051.6552.1552.85-1.96-3.66%4021,22254.94%
TSLA260116C003400002023-11-29 3:17PM EST340.0049.6549.7050.40-1.60-3.12%824854.72%
TSLA260116C003500002023-11-29 3:08PM EST350.0047.6047.4048.05-1.15-2.36%1673,12554.51%
TSLA260116C003600002023-11-29 1:33PM EST360.0046.5045.2045.85+0.15+0.32%1119254.31%
TSLA260116C003700002023-11-29 2:49PM EST370.0044.1043.1543.80+1.45+3.40%925854.16%
TSLA260116C003800002023-11-29 2:49PM EST380.0042.1041.2541.80+0.70+1.69%1146454.01%
TSLA260116C003900002023-11-29 3:52PM EST390.0039.5039.4039.90+1.00+2.60%324353.86%
TSLA260116C004000002023-11-29 3:36PM EST400.0037.6037.6538.20-1.30-3.34%3003,66953.75%
TSLA260116C004100002023-11-29 10:01AM EST410.0040.0035.9536.50+4.83+13.73%1524153.60%
TSLA260116C004200002023-11-29 3:56PM EST420.0034.7634.3034.95-0.59-1.67%32,72553.47%
TSLA260116C004300002023-11-29 12:44PM EST430.0034.6032.9033.45+4.45+14.76%115553.40%
TSLA260116C004400002023-11-29 10:23AM EST440.0034.5031.5032.05+3.55+11.47%11,40653.32%
TSLA260116C004500002023-11-29 12:52PM EST450.0031.8030.1530.70+0.54+1.73%121,37753.23%
TSLA260116C004600002023-11-29 2:36PM EST460.0029.2828.9029.40-0.67-2.24%141,55553.15%
TSLA260116C004700002023-11-29 3:52PM EST470.0028.1527.7028.25+3.15+12.60%710053.11%
TSLA260116C004800002023-11-29 9:47AM EST480.0028.9326.5527.10+2.80+10.72%124753.04%
TSLA260116C004900002023-11-29 9:41AM EST490.0028.1325.5026.00+2.18+8.40%261652.99%
TSLA260116C005000002023-11-29 3:33PM EST500.0024.5024.5025.00-0.80-3.16%4308,40852.97%
TSLA260116C005100002023-11-29 11:28AM EST510.0024.3523.5524.00-0.05-0.20%2655,66552.93%
Opzioni Putper16 gennaio 2026
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA260116P000050002023-11-29 11:51AM EST5.000.050.030.05+0.01+25.00%618497.66%
TSLA260116P000100002023-11-29 11:21AM EST10.000.150.110.17+0.02+15.38%1037590.43%
TSLA260116P000200002023-11-29 10:34AM EST20.000.390.320.42-0.01-2.50%1010178.71%
TSLA260116P000300002023-11-29 11:21AM EST30.000.730.670.000.00-1064264.45%
TSLA260116P000400002023-11-29 10:34AM EST40.001.180.001.30-0.02-1.67%1026961.13%
TSLA260116P000500002023-11-29 3:20PM EST50.001.870.001.90+0.02+1.08%635257.07%
TSLA260116P000600002023-11-29 2:41PM EST60.002.552.462.60+0.05+2.00%387661.28%
TSLA260116P000700002023-11-28 3:28PM EST70.003.333.353.550.00-1220158.91%
TSLA260116P000800002023-11-29 3:59PM EST80.004.554.454.65+0.15+3.41%338756.87%
TSLA260116P000900002023-11-29 3:18PM EST90.005.855.755.95-0.05-0.85%2114255.11%
TSLA260116P001000002023-11-29 12:44PM EST100.007.257.257.50-0.05-0.68%121,09953.58%
TSLA260116P001050002023-11-28 3:28PM EST105.008.058.108.350.00-1019052.89%
TSLA260116P001100002023-11-29 12:50PM EST110.009.159.059.30+0.15+1.67%1435752.31%
TSLA260116P001150002023-11-29 11:19AM EST115.0010.0010.0010.250.00-714051.65%
TSLA260116P001200002023-11-29 3:00PM EST120.0011.1011.0511.35-0.05-0.45%313751.13%
TSLA260116P001250002023-11-29 9:33AM EST125.0011.7512.1512.45-0.75-6.00%221750.56%
TSLA260116P001300002023-11-28 3:02PM EST130.0013.1013.3013.650.00-226450.04%
TSLA260116P001350002023-11-28 11:48AM EST135.0014.4514.5514.85-0.15-1.03%58049.73%
TSLA260116P001400002023-11-28 3:24PM EST140.0015.6515.8016.150.00-418149.23%
TSLA260116P001450002023-11-29 11:33AM EST145.0017.2017.1517.55+0.13+0.76%711148.80%
TSLA260116P001500002023-11-28 3:53PM EST150.0018.8518.6019.00+0.50+2.72%181,52948.36%
TSLA260116P001550002023-11-28 11:35AM EST155.0020.2620.1020.500.00-123047.91%
TSLA260116P001600002023-11-29 10:33AM EST160.0021.9521.6522.10+0.75+3.54%1220647.52%
TSLA260116P001650002023-11-29 3:43PM EST165.0023.6523.3023.75+0.74+3.23%611,69947.12%
TSLA260116P001700002023-11-29 3:43PM EST170.0025.2525.0025.25+0.65+2.64%541,19946.50%
TSLA260116P001750002023-11-29 2:36PM EST175.0026.7526.7527.25+0.40+1.52%63,07046.34%
TSLA260116P001800002023-11-29 3:04PM EST180.0028.7528.6029.10-0.25-0.86%53,65845.97%
TSLA260116P001850002023-11-29 9:30AM EST185.0030.2030.5031.00-2.38-7.31%1125145.60%
TSLA260116P001900002023-11-29 11:14AM EST190.0032.3832.4533.05-0.24-0.74%1776045.30%
TSLA260116P001950002023-11-29 10:04AM EST195.0033.2034.4535.10-0.70-2.06%1034744.96%
TSLA260116P002000002023-11-29 3:41PM EST200.0037.0036.5037.05+1.00+2.78%633,60444.48%
TSLA260116P002100002023-11-29 10:56AM EST210.0040.1041.0041.55-0.45-1.11%284043.88%
TSLA260116P002200002023-11-29 2:50PM EST220.0045.6645.5046.35+0.51+1.13%261,93443.34%
TSLA260116P002300002023-11-29 3:55PM EST230.0050.8550.4551.25+0.82+1.64%4261,32142.70%
TSLA260116P002400002023-11-29 11:03AM EST240.0055.4055.8056.50+0.40+0.73%1993542.15%
TSLA260116P002500002023-11-29 3:51PM EST250.0061.0560.9561.90+0.75+1.24%6569241.55%
TSLA260116P002600002023-11-29 11:58AM EST260.0065.6566.6067.55-0.13-0.20%1186340.97%
TSLA260116P002700002023-11-28 2:57PM EST270.0073.2072.7073.45+1.52+2.12%220640.42%
TSLA260116P002800002023-11-28 12:30PM EST280.0079.2578.8079.500.00-1131939.82%
TSLA260116P002900002023-11-28 3:13PM EST290.0084.2584.7586.050.00-117639.42%
TSLA260116P003000002023-11-29 3:05PM EST300.0092.0091.5092.55+1.75+1.94%2045938.85%
TSLA260116P003100002023-11-22 10:57AM EST310.00104.3598.2099.300.00-518238.32%
TSLA260116P003200002023-11-29 3:08PM EST320.00105.55105.10106.20-3.85-3.52%1142537.76%
TSLA260116P003300002023-11-29 3:08PM EST330.00112.62112.15113.35-5.18-4.40%17237.24%
TSLA260116P003400002023-11-27 11:38AM EST340.00125.10119.40120.650.00-218936.70%
TSLA260116P003500002023-11-29 1:34PM EST350.00127.60126.80128.10+1.60+1.27%1414636.13%
TSLA260116P003600002023-11-27 11:35AM EST360.00139.90134.45135.800.00-126235.62%
TSLA260116P003700002023-11-17 11:15AM EST370.00148.17142.20143.600.00-447535.06%
TSLA260116P003800002023-11-10 2:29PM EST380.00170.40150.15151.550.00-246534.49%
TSLA260116P003900002023-11-17 2:08PM EST390.00164.40158.20159.650.00-154533.90%
TSLA260116P004000002023-11-29 11:34AM EST400.00165.70166.15167.95+0.45+0.27%1231333.36%
TSLA260116P004100002023-11-13 3:23PM EST410.00190.48174.55176.350.00-2732.77%
TSLA260116P004200002023-11-22 1:46PM EST420.00191.20183.05184.900.00-25232.18%
TSLA260116P004300002023-11-17 2:08PM EST430.00198.91191.70193.550.00-155431.54%
TSLA260116P004500002023-11-29 9:53AM EST450.00204.30208.20212.75-14.95-6.82%13932.20%
TSLA260116P004600002023-11-13 11:13AM EST460.00237.21217.20221.850.00-1131.80%
TSLA260116P004700002023-11-21 1:10PM EST470.00231.31226.45230.900.00-54031.20%
TSLA260116P004800002023-11-14 10:46AM EST480.00246.23235.75240.200.00-1130.83%
TSLA260116P004900002023-11-20 2:54PM EST490.00255.33243.00251.650.00-2133.65%
TSLA260116P005000002023-11-29 11:50AM EST500.00256.50252.50260.95+0.70+0.27%1510433.30%
TSLA260116P005100002023-11-29 2:55PM EST510.00265.02262.10270.55-8.40-3.07%2233.32%