Italia markets closed
FTSE MIB
33.568,47 +114,67 (+0,34%) Dow Jones
41.393,78 +296,98 (+0,72%) Nasdaq
17.683,98 +114,28 (+0,65%) Nikkei 225
36.581,76 -251,54 (-0,68%) Petrolio
69,24 +0,27 (+0,39%) Bitcoin EUR
54.016,25 +0,34 (+0,00%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquisto
20 settembre 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 225.18 | +4.17 | +1.89% | 1 | 902 | 5.00 | 0.01 | 0.00 | - | 1 | 1,448 |
| 202.77 | 0.00 | - | 1 | 343 | 10.00 | 0.01 | 0.00 | - | 1 | 747 |
| 211.45 | 0.00 | - | 3 | 16 | 15.00 | 0.01 | 0.00 | - | 1 | 1,449 |
| 200.27 | 0.00 | - | 1 | 31 | 20.00 | 0.01 | 0.00 | - | 25 | 2,572 |
| 196.15 | 0.00 | - | 5 | 180 | 25.00 | 0.01 | 0.00 | - | 1 | 2,217 |
| 226.55 | 0.00 | - | 2 | 58 | 30.00 | 0.01 | 0.00 | - | 5 | 1,065 |
| 163.55 | 0.00 | - | 1 | 167 | 35.00 | 0.01 | 0.00 | - | 1 | 1,583 |
| 188.60 | 0.00 | - | 2 | 103 | 40.00 | 0.01 | 0.00 | - | 8 | 11,584 |
| 156.22 | 0.00 | - | 6 | 5 | 45.00 | 0.01 | 0.00 | - | 12 | 648 |
| 178.80 | 0.00 | - | 4 | 281 | 50.00 | 0.01 | 0.00 | - | 1 | 5,133 |
| 160.40 | 0.00 | - | 5 | 201 | 55.00 | 0.01 | 0.00 | - | 9 | 786 |
| 162.71 | 0.00 | - | 1 | 288 | 60.00 | 0.01 | 0.00 | - | 9 | 11,741 |
| 155.58 | 0.00 | - | 1 | 387 | 65.00 | 0.01 | 0.00 | - | 109 | 1,365 |
| 153.50 | 0.00 | - | 4 | 332 | 70.00 | 0.02 | 0.00 | - | 111 | 7,947 |
| 154.16 | +19.21 | +14.23% | 10 | 205 | 75.00 | 0.01 | 0.00 | - | 1,220 | 3,338 |
| 148.78 | +5.78 | +4.04% | 10 | 159 | 80.00 | 0.01 | 0.00 | - | 8 | 26,366 |
| 137.20 | 0.00 | - | 7 | 990 | 85.00 | 0.01 | 0.00 | - | 1 | 21,010 |
| 139.95 | +11.66 | +9.09% | 11 | 612 | 90.00 | 0.01 | 0.00 | - | 1 | 27,872 |
| 104.63 | 0.00 | - | 1 | 157 | 95.00 | 0.01 | 0.00 | - | 1 | 2,696 |
| 129.74 | +0.84 | +0.65% | 87 | 612 | 100.00 | 0.01 | 0.00 | - | 102 | 38,637 |
| 124.17 | +5.98 | +5.06% | 20 | 364 | 105.00 | 0.01 | 0.00 | - | 3,083 | 3,742 |
| 118.75 | +2.82 | +2.43% | 2 | 330 | 110.00 | 0.01 | -0.01 | -50.00% | 691 | 14,055 |
| 114.25 | 0.00 | - | 5 | 888 | 115.00 | 0.01 | 0.00 | - | 164 | 8,006 |
| 109.75 | +3.60 | +3.39% | 43 | 897 | 120.00 | 0.02 | +0.01 | +100.00% | 30 | 9,640 |
| 104.75 | +0.85 | +0.82% | 1 | 851 | 125.00 | 0.02 | 0.00 | - | 22 | 9,825 |
| 97.69 | -2.46 | -2.46% | 1 | 1,112 | 130.00 | 0.02 | 0.00 | - | 4,322 | 17,719 |
| 95.32 | -0.43 | -0.45% | 19 | 2,295 | 135.00 | 0.02 | 0.00 | - | 294 | 4,026 |
| 90.24 | +1.09 | +1.22% | 11 | 1,714 | 140.00 | 0.02 | -0.01 | -33.33% | 330 | 9,402 |
| 84.50 | -0.52 | -0.61% | 51 | 2,081 | 145.00 | 0.03 | -0.01 | -25.00% | 335 | 7,381 |
| 80.18 | +0.13 | +0.16% | 126 | 11,759 | 150.00 | 0.04 | 0.00 | - | 2,063 | 36,061 |
| 75.27 | +1.67 | +2.27% | 25 | 2,117 | 155.00 | 0.03 | -0.02 | -40.00% | 1,065 | 12,276 |
| 70.50 | +0.20 | +0.28% | 18 | 22,321 | 160.00 | 0.05 | -0.01 | -16.67% | 1,719 | 20,329 |
| 65.38 | +0.16 | +0.25% | 38 | 2,469 | 165.00 | 0.06 | -0.02 | -25.00% | 1,487 | 16,358 |
| 60.41 | +2.13 | +3.65% | 121 | 4,161 | 170.00 | 0.08 | -0.02 | -20.00% | 488 | 20,822 |
| 55.44 | +0.94 | +1.72% | 230 | 5,180 | 175.00 | 0.09 | -0.03 | -25.00% | 2,173 | 16,691 |
| 50.06 | +0.16 | +0.32% | 175 | 27,504 | 180.00 | 0.11 | -0.05 | -31.25% | 2,411 | 29,749 |
| 44.80 | -0.60 | -1.32% | 183 | 5,211 | 185.00 | 0.14 | -0.05 | -26.32% | 1,710 | 9,677 |
| 42.55 | +1.10 | +2.65% | 72 | 827 | 187.50 | 0.18 | -0.07 | -28.00% | 1,054 | 1,892 |
| 40.55 | +0.48 | +1.20% | 252 | 7,063 | 190.00 | 0.19 | -0.10 | -34.48% | 3,376 | 16,059 |
| 38.22 | +0.07 | +0.18% | 48 | 449 | 192.50 | 0.23 | -0.13 | -36.11% | 613 | 2,515 |
| 35.55 | 0.00 | - | 224 | 7,542 | 195.00 | 0.25 | -0.14 | -35.90% | 2,877 | 13,077 |
| 33.10 | -0.20 | -0.60% | 104 | 565 | 197.50 | 0.30 | -0.17 | -36.17% | 1,202 | 2,199 |
| 30.89 | +0.39 | +1.28% | 897 | 16,410 | 200.00 | 0.37 | -0.20 | -35.09% | 7,980 | 30,161 |
| 28.27 | +0.17 | +0.60% | 175 | 1,083 | 202.50 | 0.45 | -0.25 | -35.71% | 2,171 | 1,752 |
| 26.05 | +0.75 | +2.96% | 356 | 12,451 | 205.00 | 0.55 | -0.29 | -34.52% | 3,792 | 14,848 |
| 23.59 | +0.59 | +2.57% | 426 | 1,247 | 207.50 | 0.69 | -0.35 | -33.65% | 3,086 | 2,509 |
| 21.40 | +0.67 | +3.23% | 1,525 | 14,275 | 210.00 | 0.86 | -0.42 | -32.81% | 8,240 | 25,206 |
| 18.96 | -0.14 | -0.73% | 275 | 1,436 | 212.50 | 1.09 | -0.51 | -31.87% | 2,030 | 4,756 |
| 16.97 | -0.04 | -0.24% | 2,053 | 6,827 | 215.00 | 1.43 | -0.57 | -28.50% | 19,605 | 14,647 |
| 14.70 | -0.30 | -2.00% | 719 | 3,114 | 217.50 | 1.83 | -0.65 | -26.21% | 4,266 | 3,945 |
| 12.79 | -0.41 | -3.11% | 5,367 | 22,812 | 220.00 | 2.39 | -0.71 | -22.90% | 14,171 | 18,615 |
| 11.00 | -0.40 | -3.51% | 1,751 | 3,022 | 222.50 | 3.02 | -0.81 | -21.15% | 4,810 | 3,250 |
| 9.33 | -0.32 | -3.32% | 9,114 | 9,330 | 225.00 | 3.87 | -0.83 | -17.66% | 14,759 | 7,442 |
| 7.86 | -0.39 | -4.73% | 8,776 | 3,577 | 227.50 | 4.80 | -0.95 | -16.52% | 15,239 | 2,636 |
| 6.43 | -0.57 | -8.14% | 43,228 | 58,304 | 230.00 | 6.00 | -0.80 | -11.76% | 24,292 | 9,631 |
| 5.23 | -0.52 | -9.04% | 18,745 | 6,228 | 232.50 | 7.30 | -0.98 | -11.84% | 3,364 | 2,218 |
| 4.20 | -0.52 | -11.02% | 27,378 | 13,288 | 235.00 | 8.70 | -0.96 | -9.94% | 2,472 | 8,951 |
| 3.30 | -0.52 | -13.61% | 6,693 | 3,745 | 237.50 | 10.30 | -1.10 | -9.65% | 384 | 584 |
| 2.64 | -0.51 | -16.19% | 29,370 | 19,415 | 240.00 | 12.10 | -1.10 | -8.33% | 1,183 | 8,189 |
| 2.07 | -0.46 | -18.18% | 4,259 | 2,834 | 242.50 | 14.65 | -0.34 | -2.27% | 274 | 394 |
| 1.60 | -0.43 | -21.18% | 13,852 | 10,740 | 245.00 | 16.50 | -0.65 | -3.79% | 423 | 3,741 |
| 1.25 | -0.38 | -23.31% | 3,575 | 4,021 | 247.50 | 18.30 | -0.95 | -4.94% | 95 | 211 |
| 0.96 | -0.33 | -25.58% | 21,416 | 32,697 | 250.00 | 20.49 | -0.86 | -4.03% | 1,463 | 13,122 |
| 0.60 | -0.25 | -29.41% | 7,263 | 10,279 | 255.00 | 25.35 | -0.60 | -2.31% | 246 | 2,389 |
| 0.37 | -0.18 | -32.73% | 8,970 | 11,545 | 260.00 | 31.00 | +0.50 | +1.64% | 56 | 1,231 |
| 0.24 | -0.14 | -36.84% | 4,081 | 9,401 | 265.00 | 35.75 | +0.37 | +1.05% | 36 | 328 |
| 0.16 | -0.10 | -38.46% | 3,874 | 11,557 | 270.00 | 39.90 | -0.20 | -0.50% | 101 | 387 |
| 0.13 | -0.06 | -31.58% | 2,012 | 6,371 | 275.00 | 45.26 | -0.39 | -0.85% | 25 | 13 |
| 0.09 | -0.04 | -30.77% | 3,200 | 11,818 | 280.00 | 51.65 | +1.45 | +2.89% | 18 | 2,000 |
| 0.05 | -0.05 | -50.00% | 716 | 6,286 | 285.00 | 52.80 | -3.00 | -5.38% | 4 | 4 |
| 0.05 | -0.03 | -37.50% | 3,941 | 6,196 | 290.00 | 60.90 | -3.15 | -4.92% | 1 | 10 |
| 0.04 | -0.02 | -33.33% | 315 | 2,567 | 295.00 | 66.05 | +0.85 | +1.30% | 21 | 25 |
| 0.03 | -0.01 | -25.00% | 2,995 | 37,164 | 300.00 | 72.00 | 0.00 | - | 2 | 1 |
| 0.02 | -0.01 | -33.33% | 502 | 1,811 | 305.00 | 75.80 | 0.00 | - | 1 | 0 |
| 0.01 | -0.02 | -66.67% | 2,472 | 11,285 | 310.00 | 89.35 | 0.00 | - | 6 | 0 |
| 0.01 | -0.01 | -50.00% | 1,889 | 8,841 | 315.00 | 69.95 | 0.00 | - | 4 | 0 |
| 0.01 | -0.01 | -50.00% | 390 | 9,721 | 320.00 | 90.00 | -0.55 | -0.61% | 5 | 10 |
| 0.01 | 0.00 | - | 138 | 7,245 | 325.00 | 95.02 | -0.78 | -0.81% | 5 | 0 |
| 0.01 | -0.01 | -50.00% | 138 | 6,445 | 330.00 | 100.57 | 0.00 | - | 7 | 0 |
| 0.01 | 0.00 | - | 56 | 2,321 | 335.00 | 105.54 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 208 | 3,173 | 340.00 | 107.72 | 0.00 | - | 40 | 0 |
| 0.01 | 0.00 | - | 13 | 1,260 | 345.00 | 128.17 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 64 | 10,730 | 350.00 | 140.00 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 22 | 2,207 | 355.00 | 140.27 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 2,183 | 360.00 | 151.41 | 0.00 | - | 1,151 | 0 |
| 0.01 | 0.00 | - | 7 | 1,525 | 365.00 | 116.40 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 1 | 8,324 | 370.00 | 147.05 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 2,488 | 375.00 | 152.07 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 3 | 6,619 | 380.00 | 162.90 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 199 | 2,658 | 385.00 | 167.92 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 2 | 1,144 | 390.00 | 203.35 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 8 | 2,530 | 395.00 | 173.00 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 66 | 12,155 | 400.00 | 169.89 | -0.66 | -0.39% | 35 | 20 |
| 0.01 | 0.00 | - | 2 | 2,415 | 405.00 | 174.91 | -0.70 | -0.40% | 12 | 0 |
| 0.01 | 0.00 | - | 1 | 1,438 | 410.00 | 179.89 | -0.60 | -0.33% | 4 | 0 |
| 0.01 | 0.00 | - | 12 | 899 | 415.00 | 185.00 | -0.56 | -0.30% | 5 | 5 |
| 0.01 | 0.00 | - | 25 | 3,104 | 420.00 | 190.02 | -0.58 | -0.30% | 5 | 0 |
| 0.01 | 0.00 | - | 1 | 1,581 | 425.00 | 195.54 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 3,101 | 430.00 | 169.00 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 501 | 435.00 | 186.05 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 10 | 1,573 | 440.00 | 191.57 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 25 | 649 | 445.00 | 196.55 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 50 | 6,734 | 450.00 | 243.77 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 200 | 735 | 455.00 | 248.79 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 200 | 1,020 | 460.00 | 242.94 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 10 | 1,142 | 465.00 | 222.00 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 15 | 1,237 | 470.00 | 212.37 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 60 | 841 | 475.00 | 246.05 | 0.00 | - | 10 | 0 |
| 0.01 | 0.00 | - | 300 | 1,504 | 480.00 | 237.17 | 0.00 | - | 6 | 0 |
| 0.01 | 0.00 | - | 12 | 567 | 485.00 | 255.00 | +30.90 | +13.79% | 2 | 0 |
| 0.01 | 0.00 | - | 25 | 2,277 | 490.00 | 246.15 | 0.00 | - | 2 | 5 |
| 0.01 | 0.00 | - | 16 | 516 | 495.00 | 238.34 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1,303 | 5,738 | 500.00 | 253.10 | 0.00 | - | 6 | 0 |
| 0.01 | 0.00 | - | 3 | 711 | 510.00 | 253.50 | 0.00 | - | 249 | 0 |
| 0.01 | 0.00 | - | 1 | 3,816 | 520.00 | 295.89 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 467 | 530.00 | 285.45 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 5 | 993 | 540.00 | 293.93 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 50 | 2,597 | 550.00 | 270.30 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 6 | 24,241 | 560.00 | 311.01 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. Tutti i diritti riservati.