Italia Markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
178,01-4,46 (-2,44%)
Alla chiusura: 04:00PM EDT
177,62 -0,39 (-0,22%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
28 giugno 2024
Opzioni di vendita
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
-----75.000.010.00-1169
98.75-0.12-0.12%11080.000.010.00-71,072
90.340.00--485.000.050.00-1848
84.790.00-222490.000.010.00-90133
-----95.000.010.00-80386
78.70-5.58-6.62%176100.000.01-0.01-50.00%981,461
64.890.00-111105.000.020.00-166
69.41+1.05+1.54%3555110.000.01-0.02-66.67%26399
64.95+10.35+18.96%225115.000.02-0.03-60.00%28262
59.20-7.73-11.55%430120.000.03-0.04-57.14%1,5531,915
53.30+0.36+0.68%818125.000.04-0.03-42.86%2151,561
46.000.00-2199130.000.05-0.08-61.54%3821,178
44.82-4.08-8.34%1278135.000.07-0.10-58.82%9431,220
38.30-3.70-8.81%15108140.000.11-0.15-57.69%4142,673
33.50-6.80-16.87%1198145.000.17-0.20-54.05%2,89710,058
28.64-4.61-13.86%55384150.000.27-0.22-44.90%5,01415,699
23.90-5.21-17.90%22204155.000.46-0.27-36.99%1,2495,543
22.00-6.06-21.60%2257157.500.58-0.36-38.30%214382
19.30-4.24-18.01%103330160.000.80-0.31-27.93%2,24821,122
17.15-4.27-19.93%50102162.501.02-0.41-28.67%975893
14.75-5.28-26.36%339605165.001.43-0.37-20.56%1,7385,895
13.18-4.27-24.47%1361,096167.501.88-0.33-14.93%643858
10.85-4.75-30.45%7892,237170.002.50-0.27-9.75%3,1325,109
9.26-4.14-30.90%428366172.503.21-0.24-6.96%1,282974
7.50-4.10-35.34%4,4972,796175.004.20-0.10-2.33%5,4859,060
6.15-3.76-37.94%3,048636177.505.25+0.05+0.96%2,380719
4.95-4.05-45.00%13,6136,081180.006.65+0.35+5.56%5,6202,068
3.98-4.02-50.25%2,639575182.508.16+0.56+7.37%2,305552
3.24-3.51-52.00%8,4323,293185.009.80+0.80+8.89%2,2123,236
2.55-3.20-55.65%4,012881187.5011.50+1.10+10.58%311248
2.00-2.90-59.18%10,8335,502190.0013.67+1.67+13.92%3371,259
1.59-2.56-61.69%1,509666192.5016.35+2.37+16.95%2976
1.29-2.31-64.17%6,2833,854195.0017.50+1.62+10.20%50145
1.04-1.99-65.68%1,4131,229197.5019.40+2.12+12.27%8670
0.85-1.75-67.31%22,19119,108200.0022.26+2.56+12.99%154415
0.71-1.49-67.73%1,561647202.5024.80+3.26+15.13%539
0.60-1.25-67.57%4,3154,643205.0026.50+2.20+9.05%18164
0.44-0.95-68.35%2,2293,930210.0032.25+8.25+34.38%2166
0.34-0.72-67.92%4,7697,297215.0031.350.00-257
0.26-0.56-68.29%4,4086,022220.0042.22+6.07+16.79%465
0.22-0.43-66.15%1,6514,179225.0050.150.00-10
0.17-0.37-68.52%4951,491230.0050.65+5.45+12.06%26
0.15-0.26-63.41%9241,038235.0055.93-6.07-9.79%80
0.13-0.26-66.67%5041,637240.0061.630.00-21
0.10-0.21-67.74%1,654737245.0059.820.00--0
0.10-0.19-65.52%8,70313,328250.0080.350.00-11
0.08-0.16-66.67%1,3931,496255.0076.390.00-20
0.06-0.14-70.00%518863260.0082.450.00--0
0.06-0.13-68.42%89396265.00-----
0.05-0.09-64.29%96363270.00-----
0.05-0.07-58.33%91561275.0096.130.00-70
0.04-0.08-66.67%107216280.00100.470.00--0
0.04-0.06-60.00%3027285.00-----
0.06-0.03-33.33%25381290.00-----
0.05-0.03-37.50%12149295.00-----
0.04-0.04-50.00%205542300.00117.170.00-20
0.070.00-14214305.00-----
0.04-0.07-63.64%12139310.00-----
0.050.00-104145315.00-----
0.03-0.02-40.00%290320.00-----
0.01-0.02-66.67%1537325.00-----
0.01-0.04-80.00%2336330.00-----
0.01-0.03-75.00%318335.00-----
0.01-0.02-66.67%10631340.00-----
0.01-0.02-66.67%3861,065350.00-----