Italia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
249,59+8,56 (+3,55%)
In data: 01:36PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
18 ottobre 2024
Opzioni di vendita
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
241.920.00-11425.000.03+0.02+200.00%77287
229.780.00-5630.000.010.00-1928
194.200.00-41035.000.060.00-1231
130.550.00-1140.000.050.00-10531
128.500.00-5345.000.050.00-1487
123.780.00-1350.000.050.00-61,551
194.36+46.62+31.56%1555.000.08+0.01+14.29%5144
207.450.00-1360.000.060.00-10344
132.250.00-6165.000.100.00-2235
191.000.00-1470.000.09-0.01-10.00%1378
192.820.00-5116875.000.13-0.03-18.75%2587
102.980.00-81080.000.14-0.04-22.22%19,265
146.130.00-31985.000.170.00-2481
162.360.00-1590.000.22+0.01+4.76%54,707
167.550.00-2295.000.25-0.02-7.41%1839
152.80-10.50-6.43%46161100.000.30-0.01-3.23%2245,770
147.200.00-423105.000.35-0.03-7.89%1969
142.700.00-140110.000.41-0.12-22.64%612,306
134.900.00-519115.000.47-0.04-7.84%32,305
133.70+5.70+4.45%12305120.000.57-0.15-20.83%633,279
119.300.00-250125.000.68-0.02-2.86%51,676
105.85-12.08-10.24%496130.000.79-0.09-10.23%302,743
114.220.00-473135.000.94-0.11-10.48%53,557
113.440.00-11401140.001.10-0.15-12.00%6110,399
106.790.00-10241145.001.27-0.20-13.61%805,182
102.76+5.86+6.05%12,232150.001.50-0.29-16.20%4828,694
95.42+4.02+4.40%6396155.001.80-0.34-15.89%75,780
92.85+7.08+8.25%31,035160.002.10-0.38-15.32%5012,093
89.60+7.13+8.65%11,562165.002.45-0.52-17.51%259,129
86.12+6.42+8.06%151,510170.002.94-0.60-16.95%1263,128
81.25+7.12+9.60%71,811175.003.51-0.62-15.01%153,716
77.40+8.25+11.93%194,612180.004.25-0.75-15.00%1702,492
69.90+4.79+7.36%41,846185.004.95-0.80-13.91%412,586
66.27+5.89+9.75%103,555190.005.80-1.05-15.33%383,649
65.00+6.40+10.92%722,897195.006.70-1.40-17.28%124797
60.83+6.83+12.65%334,851200.007.90-1.50-16.13%2973,825
56.52+5.42+10.61%91,808205.009.24-1.46-13.64%981,011
53.08+6.63+14.27%211,617210.0010.53-1.92-15.42%107794
50.85+5.10+11.15%181,422215.0012.22-1.88-13.33%26334
46.65+5.15+12.41%1212,496220.0013.65-2.30-14.42%1,105731
44.45+5.40+13.83%891,254225.0015.62-2.98-16.02%78583
40.80+5.50+15.58%1471,781230.0017.53-2.52-12.57%2261,379
37.89+4.94+14.99%892,912235.0020.00-2.70-11.89%140312
35.60+5.10+16.72%8302,227240.0022.45-3.35-13.27%2471,694
33.00+4.80+17.02%7001,859245.0024.56-3.94-13.82%2201,533
30.65+4.45+16.98%8523,933250.0027.55-3.66-11.73%1601,918
29.13+4.53+18.41%1861,140255.0030.50-3.50-10.29%72275
26.60+4.15+18.49%3844,962260.0033.45-3.25-8.86%64290
25.10+4.07+19.35%3582,431265.0036.30-4.92-11.94%107478
22.90+3.45+17.74%2614,193270.0039.35-5.29-11.85%77187
21.30+3.25+18.02%2153,349275.0043.05-1.25-2.82%532191
20.25+3.55+21.26%2812,827280.0047.65-3.20-6.29%10111
18.90+3.50+22.73%572,382285.0050.45-4.05-7.43%4138
17.50+3.10+21.53%59569290.0058.140.00-2929
16.37+2.47+17.77%92738295.0056.330.00-47
14.79+2.49+20.24%1,7416,419300.0061.00-6.65-9.83%279
14.15+2.30+19.41%39677305.0062.150.00-35
12.80+2.05+19.07%140518310.0058.250.00-417
12.21+2.21+22.10%64447315.0073.15+9.54+15.00%115
11.30+2.10+22.83%1,2101,124320.0077.40-5.10-6.18%85
10.40+1.80+20.93%2422,920325.0081.75-7.78-8.69%19
9.70+1.67+20.80%1,151928330.0089.00-2.05-2.25%117
9.41+0.86+10.06%28488335.0095.000.00-21
8.50+1.60+23.19%749,744340.00100.000.00-1516
8.00+1.30+19.40%10386345.00-----
7.40+1.40+23.33%9133,102350.0093.850.00-227
6.80+1.10+19.30%11410355.00126.900.00--50
6.25+1.08+20.89%4377360.00101.090.00-111
6.05+1.25+26.04%26317365.00137.000.00-5050
5.60+1.05+23.08%4108,393370.00193.290.00-10
5.50+1.25+29.41%29222375.00-----
4.90+0.30+6.52%1978380.00135.990.00--1
4.45+0.50+12.66%17385.00124.510.00-11
4.06+0.31+8.27%7115390.00-----
4.00+0.80+25.00%2379395.00-----
3.90+0.78+25.00%2171,789400.00-----
3.65+0.55+17.74%1266405.00-----
3.32+0.52+18.57%873410.00-----
3.00+0.50+20.00%465415.00170.000.00--25
3.14+0.66+26.61%41210420.00174.100.00--53
2.95+0.55+22.92%1262425.00-----
2.69+0.19+7.60%2396430.00-----
2.56+0.50+24.27%3965435.00-----
2.59+0.64+32.82%129113440.00-----
2.33+0.48+25.95%2129445.00-----
2.23+0.48+27.43%41245450.00-----
2.05+0.42+25.77%3118455.00-----
3.250.00-20155460.00212.290.00-10