Italia markets open in 8 hours 36 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
240,81-8,63 (-3,46%)
Alla chiusura: 04:00PM EDT
239,80 -1,01 (-0,42%)
Dopo ore: 06:24PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper7 ottobre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA221007C001000002022-10-04 3:54PM EDT100.00149.20140.30141.100.00-18439439.06%
TSLA221007C001100002022-10-03 3:41PM EDT110.00134.08130.20131.350.00-750433.01%
TSLA221007C001200002022-10-05 12:21PM EDT120.00116.48120.15121.25-13.67-10.50%115376.95%
TSLA221007C001300002022-10-05 1:34PM EDT130.00108.75110.20111.25-16.85-13.42%1013337.70%
TSLA221007C001400002022-10-05 3:18PM EDT140.00102.10100.30101.00-6.10-5.64%148246266.41%
TSLA221007C001500002022-10-05 2:43PM EDT150.0089.8090.3591.10-9.25-9.34%23171250.39%
TSLA221007C001600002022-10-05 1:47PM EDT160.0079.4080.2081.25-10.51-11.69%443235.16%
TSLA221007C001700002022-10-04 3:32PM EDT170.0078.2570.2571.300.00-3828208.59%
TSLA221007C001750002022-10-05 1:16PM EDT175.0064.6065.2566.25-7.45-10.34%436190.04%
TSLA221007C001800002022-10-05 3:02PM EDT180.0060.6560.3561.25-10.90-15.23%1748175.59%
TSLA221007C001900002022-10-05 3:33PM EDT190.0051.4050.3051.35-2.46-4.57%208093.75%
TSLA221007C002000002022-10-05 3:59PM EDT200.0040.5040.4041.10-7.50-15.62%1,411604111.62%
TSLA221007C002050002022-10-05 3:58PM EDT205.0035.3035.4536.15-8.73-19.83%4564102.05%
TSLA221007C002100002022-10-05 3:56PM EDT210.0031.0030.4531.30-7.10-18.64%14722468.16%
TSLA221007C002150002022-10-05 3:56PM EDT215.0025.7025.6026.45-7.55-22.71%6318770.12%
TSLA221007C002200002022-10-05 3:59PM EDT220.0020.8020.8021.45-8.50-29.01%2,80157462.89%
TSLA221007C002250002022-10-05 3:59PM EDT225.0016.3516.2016.75-8.00-32.85%3,16660860.60%
TSLA221007C002300002022-10-05 3:59PM EDT230.0012.0012.0012.50-8.60-41.75%11,2692,24960.30%
TSLA221007C002350002022-10-05 3:59PM EDT235.008.508.258.65-7.60-47.20%34,6893,70658.35%
TSLA221007C002400002022-10-05 3:59PM EDT240.005.305.205.40-6.85-56.38%106,8834,46756.18%
TSLA221007C002450002022-10-05 3:59PM EDT245.003.002.893.10-5.70-65.52%76,85214,48554.66%
TSLA221007C002500002022-10-05 3:59PM EDT250.001.541.491.57-4.16-72.98%116,14418,88553.93%
TSLA221007C002550002022-10-05 3:59PM EDT255.000.760.740.81-2.64-77.65%37,83513,35655.13%
TSLA221007C002575002022-10-05 3:59PM EDT257.500.520.520.58-1.97-79.12%11,3176,55455.96%
TSLA221007C002600002022-10-05 3:59PM EDT260.000.390.390.40-1.47-79.03%45,74822,41257.03%
TSLA221007C002625002022-10-05 3:59PM EDT262.500.290.280.31-1.06-78.52%8,9506,19958.69%
TSLA221007C002650002022-10-05 3:59PM EDT265.000.240.220.24-0.71-74.74%18,38610,86560.64%
TSLA221007C002675002022-10-05 3:59PM EDT267.500.180.170.20-0.49-73.13%9,5984,59762.89%
TSLA221007C002700002022-10-05 3:59PM EDT270.000.130.130.15-0.35-72.92%17,52920,05264.36%
TSLA221007C002725002022-10-05 3:59PM EDT272.500.110.110.13-0.22-66.67%3,8326,33766.99%
TSLA221007C002750002022-10-05 3:59PM EDT275.000.100.090.10-0.15-60.00%8,68213,00968.75%
TSLA221007C002775002022-10-05 3:55PM EDT277.500.080.070.09-0.11-57.89%3,2025,07770.90%
TSLA221007C002800002022-10-05 3:58PM EDT280.000.070.060.07-0.08-53.33%17,17722,98672.66%
TSLA221007C002825002022-10-05 3:57PM EDT282.500.050.050.06-0.06-54.55%4,3764,10874.80%
TSLA221007C002850002022-10-05 3:59PM EDT285.000.050.040.06-0.04-44.44%7,41710,32477.34%
TSLA221007C002875002022-10-05 3:59PM EDT287.500.050.040.06-0.03-37.50%9,1315,09680.86%
TSLA221007C002900002022-10-05 3:59PM EDT290.000.040.040.03-0.03-42.86%6,93811,86580.86%
TSLA221007C002925002022-10-05 3:58PM EDT292.500.030.020.03-0.01-25.00%2,4933,00181.25%
TSLA221007C002950002022-10-05 3:54PM EDT295.000.020.020.03-0.03-60.00%4,17610,52484.38%
TSLA221007C002975002022-10-05 3:57PM EDT297.500.020.010.02-0.01-33.33%2,8795,25682.81%
TSLA221007C003000002022-10-05 3:58PM EDT300.000.010.010.02-0.02-66.67%4,94032,71885.94%
TSLA221007C003050002022-10-05 3:53PM EDT305.000.020.010.02-0.01-33.33%1,2836,41192.19%
TSLA221007C003100002022-10-05 3:50PM EDT310.000.020.010.020.00-1,21313,78496.88%
TSLA221007C003150002022-10-05 3:59PM EDT315.000.020.010.020.00-6757,516103.13%
TSLA221007C003200002022-10-05 3:19PM EDT320.000.010.000.010.00-1,21211,47798.44%
TSLA221007C003250002022-10-05 3:11PM EDT325.000.010.000.010.00-1297,658103.13%
TSLA221007C003300002022-10-05 3:45PM EDT330.000.010.000.000.00-87932,32050.00%
TSLA221007C003350002022-10-05 2:06PM EDT335.000.010.000.000.00-856,67850.00%
TSLA221007C003400002022-10-05 3:53PM EDT340.000.010.000.010.00-3599,526118.75%
TSLA221007C003450002022-10-05 11:57AM EDT345.000.010.000.010.00-137,496121.88%
TSLA221007C003500002022-10-05 2:53PM EDT350.000.010.000.010.00-15913,995125.00%
TSLA221007C003550002022-10-05 1:24PM EDT355.000.010.000.010.00-61,785131.25%
TSLA221007C003600002022-10-05 12:24PM EDT360.000.010.000.010.00-42,616134.38%
TSLA221007C003650002022-10-05 12:02PM EDT365.000.010.000.010.00-93,157137.50%
TSLA221007C003700002022-10-05 12:28PM EDT370.000.010.000.010.00-101,563143.75%
TSLA221007C003750002022-10-05 2:17PM EDT375.000.010.000.010.00-11,172146.88%
TSLA221007C003800002022-10-05 2:50PM EDT380.000.010.000.010.00-141,034150.00%
TSLA221007C003850002022-10-04 1:16PM EDT385.000.010.000.010.00-6521156.25%
TSLA221007C003900002022-10-05 12:26PM EDT390.000.010.000.010.00-2680159.38%
TSLA221007C003950002022-10-03 2:06PM EDT395.000.010.000.010.00-95899162.50%
TSLA221007C004000002022-10-03 3:50PM EDT400.000.010.010.010.00-5082,220175.00%
TSLA221007C004100002022-10-04 12:12PM EDT410.000.010.000.010.00-5799175.00%
TSLA221007C004200002022-09-30 11:10AM EDT420.000.010.000.010.00-291846181.25%
TSLA221007C004250002022-09-30 9:33AM EDT425.000.010.000.010.00-100614187.50%
TSLA221007C004300002022-09-29 10:12AM EDT430.000.010.000.010.00-52314187.50%
TSLA221007C004400002022-10-03 9:33AM EDT440.000.010.000.010.00-25213193.75%
TSLA221007C004500002022-09-28 10:00AM EDT450.000.020.000.010.00-4177200.00%
TSLA221007C004600002022-09-29 9:39AM EDT460.000.010.000.010.00-3199206.25%
TSLA221007C004700002022-09-28 1:19PM EDT470.000.010.000.010.00-182212.50%
TSLA221007C004800002022-09-26 10:52AM EDT480.000.010.000.010.00-253218.75%
TSLA221007C004900002022-09-26 2:20PM EDT490.000.010.000.010.00-6276225.00%
TSLA221007C005000002022-10-05 10:15AM EDT500.000.010.000.010.00-3148231.25%
TSLA221007C005100002022-09-15 3:23PM EDT510.000.050.000.010.00--100237.50%
TSLA221007C005200002022-09-20 12:53PM EDT520.000.030.000.010.00-19243.75%
TSLA221007C005300002022-09-23 3:03PM EDT530.000.020.000.010.00-11250.00%
TSLA221007C005400002022-09-21 3:11PM EDT540.000.020.000.010.00-224256.25%
TSLA221007C005500002022-09-21 3:55PM EDT550.000.010.000.010.00--13262.50%
TSLA221007C005600002022-09-12 10:24AM EDT560.000.020.000.010.00--10262.50%
TSLA221007C005700002022-09-20 9:30AM EDT570.000.020.000.010.00--5268.75%
TSLA221007C005800002022-09-23 9:35AM EDT580.000.010.000.010.00-143275.00%
TSLA221007C005900002022-09-15 12:45PM EDT590.000.020.000.010.00--2281.25%
TSLA221007C006000002022-10-03 9:41AM EDT600.000.010.000.010.00-2060287.50%
TSLA221007C006100002022-10-05 10:13AM EDT610.000.010.000.010.00-213287.50%
Opzioni Putper7 ottobre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA221007P001000002022-10-05 3:47PM EDT100.000.010.000.010.00-2610,172293.75%
TSLA221007P001100002022-10-03 1:44PM EDT110.000.010.000.010.00-2181,059262.50%
TSLA221007P001200002022-10-05 11:52AM EDT120.000.010.000.010.00-12,537237.50%
TSLA221007P001300002022-10-05 10:55AM EDT130.000.010.000.010.00-71,573206.25%
TSLA221007P001400002022-10-05 12:29PM EDT140.000.010.010.010.00-755,209196.88%
TSLA221007P001500002022-10-05 3:38PM EDT150.000.010.000.01-0.01-50.00%2,8266,502162.50%
TSLA221007P001600002022-10-05 3:59PM EDT160.000.010.000.01-0.01-50.00%1,1697,236143.75%
TSLA221007P001700002022-10-05 3:58PM EDT170.000.010.010.03-0.03-75.00%1,0716,197137.50%
TSLA221007P001750002022-10-05 3:58PM EDT175.000.020.010.03-0.02-50.00%6362,793126.56%
TSLA221007P001800002022-10-05 3:58PM EDT180.000.040.020.030.00-1,4904,895119.53%
TSLA221007P001900002022-10-05 3:58PM EDT190.000.040.040.05-0.05-55.56%3,55110,240105.86%
TSLA221007P002000002022-10-05 3:59PM EDT200.000.070.060.08-0.05-41.67%8,46516,12589.84%
TSLA221007P002050002022-10-05 3:56PM EDT205.000.090.090.10-0.07-43.75%4,2695,08282.81%
TSLA221007P002100002022-10-05 3:59PM EDT210.000.150.140.15-0.05-25.00%10,62912,24976.76%
TSLA221007P002150002022-10-05 3:59PM EDT215.000.240.220.25-0.05-17.24%10,3888,87171.29%
TSLA221007P002200002022-10-05 3:59PM EDT220.000.400.390.420.00-27,52018,74266.41%
TSLA221007P002250002022-10-05 3:59PM EDT225.000.790.750.78+0.16+25.40%43,22115,43363.04%
TSLA221007P002300002022-10-05 3:59PM EDT230.001.461.401.50+0.46+46.00%97,00517,73360.47%
TSLA221007P002350002022-10-05 3:59PM EDT235.002.602.562.71+1.00+62.50%101,16716,47058.28%
TSLA221007P002400002022-10-05 3:59PM EDT240.004.404.354.60+1.83+71.21%133,79422,39856.01%
TSLA221007P002450002022-10-05 3:59PM EDT245.007.257.007.35+3.31+84.01%28,85015,90454.54%
TSLA221007P002500002022-10-05 3:59PM EDT250.0010.8110.4510.90+4.81+80.17%22,27316,34153.25%
TSLA221007P002550002022-10-05 3:59PM EDT255.0015.3514.6515.45+6.55+74.43%5,4966,84456.89%
TSLA221007P002575002022-10-05 3:58PM EDT257.5017.3016.8517.70+6.78+64.45%7282,97756.89%
TSLA221007P002600002022-10-05 3:59PM EDT260.0019.9919.2020.05+7.84+64.53%3,4079,05258.35%
TSLA221007P002625002022-10-05 3:57PM EDT262.5022.2521.8022.45+7.90+55.05%2631,59663.82%
TSLA221007P002650002022-10-05 3:57PM EDT265.0024.7024.1024.90+8.13+49.06%8474,55464.36%
TSLA221007P002675002022-10-05 3:57PM EDT267.5027.1526.6027.35+7.95+41.41%2722,12168.16%
TSLA221007P002700002022-10-05 3:59PM EDT270.0029.7828.9029.95+8.48+39.81%3,3496,79570.31%
TSLA221007P002725002022-10-05 3:58PM EDT272.5032.2031.4532.35+7.50+30.36%1861,54173.44%
TSLA221007P002750002022-10-05 3:59PM EDT275.0034.5534.0534.90+8.20+31.12%1,2215,82582.13%
TSLA221007P002775002022-10-05 3:56PM EDT277.5036.9536.3537.30+8.45+29.65%2,2691,99476.56%
TSLA221007P002800002022-10-05 3:59PM EDT280.0039.7038.8539.85+8.70+28.06%6,4315,74882.62%
TSLA221007P002825002022-10-05 3:57PM EDT282.5042.0541.4042.30+9.05+27.42%1,5951,54686.72%
TSLA221007P002850002022-10-05 3:56PM EDT285.0044.5043.8544.75+7.60+20.60%3,6073,28385.94%
TSLA221007P002875002022-10-05 3:56PM EDT287.5046.9546.5547.25+8.76+22.94%5,3781,13798.63%
TSLA221007P002900002022-10-05 3:56PM EDT290.0049.4549.1049.80+8.57+20.96%12,1142,265106.25%
TSLA221007P002925002022-10-05 3:56PM EDT292.5052.0051.2552.25+4.91+10.43%1,26226589.84%
TSLA221007P002950002022-10-05 3:56PM EDT295.0054.4054.1054.75+7.46+15.89%747137112.40%
TSLA221007P002975002022-10-05 3:56PM EDT297.5056.8056.4057.25+8.75+18.21%776165107.03%
TSLA221007P003000002022-10-05 3:56PM EDT300.0059.5059.0559.75+8.58+16.85%5,5201,194117.97%
TSLA221007P003050002022-10-05 3:43PM EDT305.0064.0063.8064.70+8.03+14.35%1,998521106.25%
TSLA221007P003100002022-10-05 3:56PM EDT310.0069.4569.0069.75+7.64+12.36%1,180242130.08%
TSLA221007P003150002022-10-05 3:55PM EDT315.0075.3574.1074.80+8.82+13.26%8221143.95%
TSLA221007P003200002022-10-05 3:32PM EDT320.0078.2078.9079.75+3.50+4.69%788221137.70%
TSLA221007P003250002022-10-05 12:21PM EDT325.0087.9084.0584.75+9.65+12.33%120152.93%
TSLA221007P003300002022-10-05 3:56PM EDT330.0089.5589.0589.75+7.70+9.41%926153159.38%
TSLA221007P003350002022-10-05 3:32PM EDT335.0093.7093.8594.75+9.76+11.63%20957152.34%
TSLA221007P003400002022-10-05 3:07PM EDT340.0099.6098.8099.75+8.05+8.79%40153.52%
TSLA221007P003450002022-10-03 2:39PM EDT345.00101.35103.75104.900.00-111168.16%
TSLA221007P003500002022-10-05 3:43PM EDT350.00108.95108.90109.75+14.00+14.74%11346173.83%
TSLA221007P003550002022-10-05 9:59AM EDT355.00113.70113.85114.90+4.97+4.57%20186.72%
TSLA221007P003600002022-10-04 1:45PM EDT360.00114.30118.85119.900.00-3010192.58%
TSLA221007P003650002022-10-05 9:59AM EDT365.00123.60123.85124.75+28.26+29.64%60185.94%
TSLA221007P003700002022-09-30 9:38AM EDT370.00107.23128.55129.950.00-19178.91%
TSLA221007P003750002022-10-04 12:02PM EDT375.00118.95133.70134.900.00-10196.09%
TSLA221007P003800002022-10-04 12:02PM EDT380.00123.95138.65139.900.00-10195.70%
TSLA221007P003850002022-09-28 10:49AM EDT385.00102.65143.65144.900.00-40200.39%
TSLA221007P003900002022-09-28 3:43PM EDT390.00101.11148.85149.750.00-20210.94%
TSLA221007P003950002022-10-04 12:02PM EDT395.00138.55153.55154.950.00-20202.34%
TSLA221007P004000002022-09-29 1:43PM EDT400.00132.10158.55159.950.00-22207.03%
TSLA221007P004100002022-09-29 10:41AM EDT410.00138.30168.55169.950.00--0215.63%
TSLA221007P004200002022-10-05 12:43PM EDT420.00183.88178.55179.95+48.13+35.45%21224.22%
TSLA221007P004250002022-10-05 12:43PM EDT425.00188.87183.55184.95+20.52+12.19%20228.13%
TSLA221007P004300002022-10-05 1:03PM EDT430.00193.15188.55189.95+18.09+10.33%30232.42%
TSLA221007P004400002022-09-20 9:47AM EDT440.00132.60198.55199.950.00--0240.63%
TSLA221007P004500002022-09-29 9:55AM EDT450.00173.10208.55209.950.00-20248.44%
TSLA221007P004900002022-09-08 1:33PM EDT490.00203.82248.55249.950.00-10277.34%
TSLA221007P005000002022-09-29 9:51AM EDT500.00223.50258.55259.950.00-20284.38%
TSLA221007P005100002022-09-20 9:47AM EDT510.00202.50268.55269.950.00--0291.41%
TSLA221007P005300002022-09-29 11:14AM EDT530.00257.00288.55289.950.00-150303.91%
TSLA221007P005900002022-10-03 1:59PM EDT590.00348.55348.55349.950.00-30339.84%