TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper9 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA230609C000200002023-06-08 9:52AM EDT20.00209.50212.20212.40+9.06+4.52%3951,143.75%
TSLA230609C000500002023-06-06 3:56PM EDT50.00170.45182.15182.750.00-811787.50%
TSLA230609C000600002023-05-22 9:50AM EDT60.00125.40172.00172.750.00-11550.00%
TSLA230609C000700002023-06-02 9:30AM EDT70.00141.02162.20163.000.00-23702.34%
TSLA230609C000800002023-05-25 1:26PM EDT80.00104.35152.00152.750.00-22437.50%
TSLA230609C000850002023-06-07 9:42AM EDT85.00141.30147.00147.750.00-68412.50%
TSLA230609C000900002023-06-08 11:25AM EDT90.00142.80142.05142.85+60.45+73.41%21495.31%
TSLA230609C000950002023-06-02 11:04AM EDT95.00134.72137.15137.90+14.12+11.71%23506.25%
TSLA230609C001000002023-06-08 11:03AM EDT100.00131.00131.90132.65+6.00+4.80%232517.19%
TSLA230609C001050002023-06-08 10:55AM EDT105.00124.88127.05127.75+12.19+10.82%819378.13%
TSLA230609C001100002023-06-05 2:27PM EDT110.00107.06121.95122.700.00-1143474.22%
TSLA230609C001150002023-06-07 11:33AM EDT115.00114.22117.00117.700.00-1843448.44%
TSLA230609C001200002023-06-07 11:41AM EDT120.00106.55112.35112.950.00-4168414.06%
TSLA230609C001250002023-06-06 10:35AM EDT125.0090.47107.15107.700.00-2162319.53%
TSLA230609C001300002023-06-08 10:55AM EDT130.00100.00102.00102.70+4.42+4.62%1145377.34%
TSLA230609C001350002023-06-07 3:16PM EDT135.0090.1797.1097.700.00-1727265.63%
TSLA230609C001400002023-06-08 10:42AM EDT140.0089.9092.1592.90+5.90+7.02%28402300.00%
TSLA230609C001450002023-06-08 10:09AM EDT145.0083.0687.3587.95-0.76-0.91%16228305.86%
TSLA230609C001480002023-06-08 10:04AM EDT148.0080.1084.3584.95+18.50+30.03%16294.14%
TSLA230609C001490002023-06-05 10:21AM EDT149.0068.3383.1083.800.00-1234245.31%
TSLA230609C001500002023-06-08 11:23AM EDT150.0082.5281.9582.70+6.09+7.97%208233293.55%
TSLA230609C001525002023-06-02 3:54PM EDT152.5061.4879.4580.300.00-1216181.25%
TSLA230609C001550002023-06-08 10:35AM EDT155.0074.1177.1077.70+9.11+14.02%16152203.13%
TSLA230609C001575002023-06-07 9:48AM EDT157.5067.4074.3575.30-3.80-5.34%137276.37%
TSLA230609C001600002023-06-08 10:35AM EDT160.0069.3072.1572.80+5.00+7.78%3656216.80%
TSLA230609C001625002023-06-07 3:53PM EDT162.5062.6569.4570.200.00-368246.09%
TSLA230609C001650002023-06-08 10:36AM EDT165.0064.4167.2067.85+4.56+7.62%1411,595211.33%
TSLA230609C001675002023-06-08 10:59AM EDT167.5063.1564.8565.40+4.80+8.23%1319218.75%
TSLA230609C001700002023-06-08 11:20AM EDT170.0062.4562.2062.85+9.00+16.84%592,559194.92%
TSLA230609C001725002023-06-08 10:37AM EDT172.5056.9359.7060.35+5.49+10.67%3262187.11%
TSLA230609C001750002023-06-08 11:24AM EDT175.0057.9757.2057.75+7.88+15.73%283,041169.53%
TSLA230609C001775002023-06-08 11:24AM EDT177.5055.3954.6555.20+7.57+15.83%15573149.22%
TSLA230609C001800002023-06-08 11:24AM EDT180.0053.0052.1052.70+9.40+21.56%712,820132.81%
TSLA230609C001825002023-06-08 11:20AM EDT182.5049.9549.7050.35+8.55+20.65%501,065155.66%
TSLA230609C001850002023-06-08 11:28AM EDT185.0047.1547.2047.70+7.32+18.38%1672,367135.16%
TSLA230609C001875002023-06-08 11:09AM EDT187.5045.2044.7045.40+7.55+20.05%161,446143.75%
TSLA230609C001900002023-06-08 11:28AM EDT190.0042.6442.2043.00+7.92+22.81%4073,130141.60%
TSLA230609C001925002023-06-08 11:30AM EDT192.5040.0039.7040.20+7.49+23.04%1601,802114.06%
TSLA230609C001950002023-06-08 11:24AM EDT195.0037.6937.2537.85+7.60+25.26%4103,041120.90%
TSLA230609C001975002023-06-08 11:18AM EDT197.5034.8034.8035.25+7.47+27.33%461,574110.55%
TSLA230609C002000002023-06-08 11:31AM EDT200.0032.3431.9532.70+7.69+31.20%7738,559117.97%
TSLA230609C002025002023-06-08 11:32AM EDT202.5029.5629.7530.20+6.96+30.80%1991,99690.23%
TSLA230609C002050002023-06-08 11:28AM EDT205.0027.0527.2027.75+7.22+36.41%5286,15783.40%
TSLA230609C002075002023-06-08 11:27AM EDT207.5024.8024.6025.15+7.30+41.71%2634,11553.13%
TSLA230609C002100002023-06-08 11:29AM EDT210.0022.6022.4022.75+7.50+49.67%1,9388,35578.03%
TSLA230609C002125002023-06-08 11:31AM EDT212.5019.6519.7020.20+7.03+55.71%3674,43859.77%
TSLA230609C002150002023-06-08 11:31AM EDT215.0017.4817.3017.70+7.08+68.08%3,9808,52757.72%
TSLA230609C002175002023-06-08 11:32AM EDT217.5015.1214.8515.20+6.72+80.00%6,4618,88352.25%
TSLA230609C002200002023-06-08 11:32AM EDT220.0012.7012.5012.80+6.35+100.00%15,39827,45350.98%
TSLA230609C002225002023-06-08 11:31AM EDT222.5010.3110.2010.40+5.49+113.90%14,0269,71050.88%
TSLA230609C002250002023-06-08 11:32AM EDT225.008.308.108.25+4.80+137.14%55,95225,21049.66%
TSLA230609C002275002023-06-08 11:32AM EDT227.506.386.356.40+3.87+154.18%55,93913,67850.07%
TSLA230609C002300002023-06-08 11:32AM EDT230.004.654.504.70+2.90+165.71%141,16033,13749.56%
TSLA230609C002325002023-06-08 11:32AM EDT232.503.303.253.30+2.10+175.00%58,93810,97949.02%
TSLA230609C002350002023-06-08 11:32AM EDT235.002.242.232.25+1.42+173.17%84,08923,62449.34%
TSLA230609C002375002023-06-08 11:32AM EDT237.501.501.451.46+0.91+154.24%17,2119,70949.46%
TSLA230609C002400002023-06-08 11:32AM EDT240.000.970.960.97+0.55+130.95%43,62025,70950.88%
TSLA230609C002425002023-06-08 11:32AM EDT242.500.650.640.65+0.33+103.12%14,2938,92252.73%
TSLA230609C002450002023-06-08 11:32AM EDT245.000.420.410.42+0.20+90.91%6,60911,54154.10%
TSLA230609C002475002023-06-08 11:30AM EDT247.500.280.270.28+0.10+55.56%5,8174,08555.86%
TSLA230609C002500002023-06-08 11:32AM EDT250.000.190.180.19+0.05+35.71%8,13316,24157.81%
TSLA230609C002525002023-06-08 11:32AM EDT252.500.130.130.14+0.03+30.00%2,2354,45160.55%
TSLA230609C002550002023-06-08 11:32AM EDT255.000.100.090.10+0.01+11.11%1,2095,83462.70%
TSLA230609C002575002023-06-08 11:27AM EDT257.500.080.070.08+0.01+14.29%3233,04465.82%
TSLA230609C002600002023-06-08 11:32AM EDT260.000.060.050.060.00-1,59310,10467.97%
TSLA230609C002625002023-06-08 11:23AM EDT262.500.050.040.050.00-1461,77671.09%
TSLA230609C002650002023-06-08 11:31AM EDT265.000.030.030.04-0.02-40.00%4077,15873.44%
TSLA230609C002675002023-06-08 11:32AM EDT267.500.030.020.03-0.01-25.00%3151,62075.00%
TSLA230609C002700002023-06-08 11:27AM EDT270.000.020.020.03-0.02-50.00%1,3776,09779.69%
TSLA230609C002750002023-06-08 11:27AM EDT275.000.010.010.03-0.01-50.00%1,2765,68485.94%
TSLA230609C002800002023-06-08 11:28AM EDT280.000.010.010.02-0.01-50.00%6514,65691.41%
TSLA230609C002850002023-06-08 11:10AM EDT285.000.010.010.02-0.01-50.00%5173,17498.44%
TSLA230609C002900002023-06-08 11:28AM EDT290.000.010.000.010.00-1,5075,10896.88%
TSLA230609C002950002023-06-08 11:27AM EDT295.000.010.000.010.00-5493,889103.13%
TSLA230609C003000002023-06-08 11:09AM EDT300.000.010.000.010.00-964,675109.38%
TSLA230609C003050002023-06-07 1:03PM EDT305.000.010.000.010.00-5731,792115.63%
TSLA230609C003100002023-06-07 12:39PM EDT310.000.010.000.010.00-701,697121.88%
TSLA230609C003150002023-06-07 10:13AM EDT315.000.010.000.010.00-118605128.13%
TSLA230609C003200002023-06-07 10:09AM EDT320.000.010.000.010.00-1591,557134.38%
TSLA230609C003300002023-06-08 11:13AM EDT330.000.010.000.010.00-45,726146.88%
Opzioni Putper9 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA230609P000200002023-06-08 11:12AM EDT20.000.010.000.010.00-119221,000.00%
TSLA230609P000500002023-05-16 2:13PM EDT50.000.010.000.010.00-3085625.00%
TSLA230609P000700002023-06-06 12:23PM EDT70.000.010.000.010.00-3230487.50%
TSLA230609P000800002023-05-31 1:44PM EDT80.000.010.000.010.00-356676437.50%
TSLA230609P000850002023-05-31 11:29AM EDT85.000.010.000.010.00-355419412.50%
TSLA230609P000900002023-05-31 11:29AM EDT90.000.010.000.010.00-395562387.50%
TSLA230609P000950002023-06-05 10:21AM EDT95.000.010.000.010.00-1587362.50%
TSLA230609P001000002023-06-06 3:00PM EDT100.000.010.000.010.00-3867350.00%
TSLA230609P001050002023-06-05 9:38AM EDT105.000.010.000.010.00-1144,015325.00%
TSLA230609P001100002023-06-06 10:14AM EDT110.000.010.000.010.00-151,010306.25%
TSLA230609P001150002023-06-05 12:05PM EDT115.000.010.000.010.00-3,5384,452287.50%
TSLA230609P001200002023-06-07 2:53PM EDT120.000.010.000.010.00-51,531275.00%
TSLA230609P001250002023-06-07 10:12AM EDT125.000.010.000.010.00-11,561256.25%
TSLA230609P001300002023-06-06 11:54AM EDT130.000.010.000.010.00-853,039243.75%
TSLA230609P001350002023-06-07 3:45PM EDT135.000.010.000.010.00-222,154225.00%
TSLA230609P001400002023-06-07 2:52PM EDT140.000.010.000.010.00-202,253212.50%
TSLA230609P001450002023-06-08 9:52AM EDT145.000.010.000.010.00-104,429196.88%
TSLA230609P001480002023-06-08 10:25AM EDT148.000.010.000.010.00-611,505190.63%
TSLA230609P001490002023-06-06 3:46PM EDT149.000.010.000.010.00-1,4311,530187.50%
TSLA230609P001500002023-06-08 9:56AM EDT150.000.010.000.010.00-1056,103187.50%
TSLA230609P001525002023-06-08 9:44AM EDT152.500.010.000.010.00-2502,964181.25%
TSLA230609P001550002023-06-08 10:14AM EDT155.000.010.000.010.00-1924,163175.00%
TSLA230609P001575002023-06-08 11:21AM EDT157.500.010.000.010.00-161,983165.63%
TSLA230609P001600002023-06-08 10:24AM EDT160.000.010.000.010.00-515,153159.38%
TSLA230609P001625002023-06-08 11:27AM EDT162.500.010.000.010.00-1231,924153.13%
TSLA230609P001650002023-06-08 11:29AM EDT165.000.010.000.01-0.01-50.00%923,537146.88%
TSLA230609P001675002023-06-08 11:29AM EDT167.500.010.000.010.00-2992,216140.63%
TSLA230609P001700002023-06-08 11:32AM EDT170.000.010.000.01-0.01-50.00%65412,812134.38%
TSLA230609P001725002023-06-08 11:32AM EDT172.500.020.010.02+0.01+100.00%392,640142.19%
TSLA230609P001750002023-06-08 11:09AM EDT175.000.020.010.02+0.01+100.00%735,740135.94%
TSLA230609P001775002023-06-08 10:48AM EDT177.500.020.010.020.00-203,985129.69%
TSLA230609P001800002023-06-08 11:16AM EDT180.000.020.010.020.00-4026,020123.44%
TSLA230609P001825002023-06-08 11:26AM EDT182.500.020.010.020.00-1633,936117.19%
TSLA230609P001850002023-06-08 11:29AM EDT185.000.010.010.02-0.03-75.00%3206,972110.94%
TSLA230609P001875002023-06-08 11:30AM EDT187.500.010.010.02-0.01-50.00%2692,808106.25%
TSLA230609P001900002023-06-08 11:30AM EDT190.000.010.010.02-0.02-66.67%6529,55099.22%
TSLA230609P001925002023-06-08 11:27AM EDT192.500.020.010.02-0.01-33.33%3145,27293.75%
TSLA230609P001950002023-06-08 11:29AM EDT195.000.020.020.03-0.01-33.33%85211,07192.97%
TSLA230609P001975002023-06-08 11:27AM EDT197.500.030.020.03-0.01-25.00%1,5847,92586.72%
TSLA230609P002000002023-06-08 11:31AM EDT200.000.030.020.03-0.03-50.00%4,89520,04480.47%
TSLA230609P002025002023-06-08 11:32AM EDT202.500.030.030.04-0.05-62.50%1,4076,23277.73%
TSLA230609P002050002023-06-08 11:32AM EDT205.000.040.030.04-0.06-60.00%4,73715,22671.48%
TSLA230609P002075002023-06-08 11:31AM EDT207.500.050.040.05-0.11-68.75%2,13113,64967.58%
TSLA230609P002100002023-06-08 11:32AM EDT210.000.050.040.05-0.21-80.77%9,67920,66561.33%
TSLA230609P002125002023-06-08 11:31AM EDT212.500.070.060.07-0.38-84.44%9,5978,91958.01%
TSLA230609P002150002023-06-08 11:32AM EDT215.000.090.090.10-0.63-87.50%21,18418,39154.69%
TSLA230609P002175002023-06-08 11:32AM EDT217.500.150.150.16-0.98-86.73%15,98010,30252.25%
TSLA230609P002200002023-06-08 11:32AM EDT220.000.280.260.27-1.49-84.18%54,19424,55050.29%
TSLA230609P002225002023-06-08 11:32AM EDT222.500.480.460.47-2.18-81.95%32,1716,54449.12%
TSLA230609P002250002023-06-08 11:32AM EDT225.000.810.800.82-2.99-78.68%68,9388,00748.34%
TSLA230609P002275002023-06-08 11:32AM EDT227.501.351.331.36-3.85-74.04%37,1175,26047.53%
TSLA230609P002300002023-06-08 11:32AM EDT230.002.162.142.16-4.89-69.36%41,2596,49646.97%
TSLA230609P002325002023-06-08 11:32AM EDT232.503.333.203.30-5.69-63.08%11,0122,47847.12%
TSLA230609P002350002023-06-08 11:32AM EDT235.004.804.754.85-6.15-56.16%7,1291,31948.88%
TSLA230609P002375002023-06-08 11:29AM EDT237.506.606.506.65-6.60-50.00%79426150.51%
TSLA230609P002400002023-06-08 11:32AM EDT240.008.508.458.60-7.10-45.51%1,1341,41951.00%
TSLA230609P002425002023-06-08 11:32AM EDT242.5010.5510.5510.95-8.60-44.91%13725252.10%
TSLA230609P002450002023-06-08 11:32AM EDT245.0012.9012.5513.15-8.40-39.44%8048857.47%
TSLA230609P002500002023-06-08 11:21AM EDT250.0017.5517.4517.85-7.79-30.74%19853259.86%
TSLA230609P002525002023-06-08 11:11AM EDT252.5020.0019.9520.70-8.65-30.19%386364.75%
TSLA230609P002550002023-06-08 10:09AM EDT255.0022.7122.3023.00-6.49-22.23%37550.78%
TSLA230609P002575002023-06-08 11:29AM EDT257.5025.0024.8025.40-7.60-23.31%25081.64%
TSLA230609P002600002023-06-08 11:27AM EDT260.0027.4027.3027.70-7.30-21.04%64370.31%
TSLA230609P002650002023-06-07 10:07AM EDT265.0034.5532.0532.800.00-16091.80%
TSLA230609P002700002023-06-08 11:03AM EDT270.0037.3037.3538.15-15.20-28.95%3197.07%
TSLA230609P002750002023-06-02 9:49AM EDT275.0063.5442.2542.850.00-60117.38%
TSLA230609P002800002023-06-06 9:44AM EDT280.0067.1047.2047.800.00-11122.66%
TSLA230609P002900002023-06-07 10:08AM EDT290.0059.5557.1057.800.00-20141.80%
TSLA230609P002950002023-06-08 10:39AM EDT295.0066.0562.2062.95-36.88-35.83%10166.21%
TSLA230609P003050002023-06-08 10:55AM EDT305.0073.5572.3072.85-16.45-18.28%20174.61%
TSLA230609P003200002023-06-07 1:29PM EDT320.0095.1087.4087.600.00-610.00%