Italia Markets close in 1 hr 21 mins

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
247,03+7,83 (+3,28%)
In data: 10:09AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
20 dicembre 2024
Opzioni di vendita
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
222.210.00-233650.000.090.00-23,192
190.950.00-3255.000.120.00-1251
193.000.00-2560.000.140.00-1444
-----65.000.170.00-62123
125.500.00-1670.000.230.00-1807
190.130.00-505075.000.260.00-5508
171.800.00-22180.000.33-0.01-2.94%113,009
169.870.00-12585.000.370.00-1240
161.200.00-13190.000.46+0.06+15.00%11,215
157.150.00-23295.000.570.00-44,357
150.850.00-295100.000.56-0.09-13.85%27,273
145.850.00-218105.000.780.00-34,030
147.030.00-1163110.000.92+0.03+3.37%14,610
152.700.00-4246115.000.91-0.21-18.75%202,524
137.270.00-358120.001.320.00-146,364
128.170.00-1181125.001.520.00-11,025
116.140.00-10162130.001.790.00-34,459
109.110.00-16130135.002.200.00-43,248
119.000.00-7126140.002.08-0.42-16.80%15,074
112.220.00-1321145.002.42-0.52-17.69%25,189
96.100.00-641,740150.002.79-0.63-18.42%2822,025
101.50+6.60+6.95%1209155.004.050.00-112,155
101.000.00-31558160.003.85-0.90-18.95%397,670
89.690.00-3641165.005.500.00-601,576
85.300.00-13,067170.006.250.00-757,089
76.300.00-33,887175.005.98-1.34-18.31%317,381
81.92+9.42+12.99%13,080180.007.00-1.30-15.66%78,761
72.45+4.60+6.78%122,177185.007.90-1.80-18.56%13,644
65.550.00-154,463190.009.85-1.20-10.86%13,056
61.050.00-212,302195.0010.50-1.85-14.98%641,773
66.52+8.87+15.39%196,686200.0011.60-2.35-16.85%434,091
55.250.00-141,693205.0015.500.00-10306
50.800.00-1992,291210.0015.75-2.10-11.76%403,783
48.530.00-21,547215.0017.65-2.35-11.75%1836
53.65+6.92+14.81%103,021220.0019.00-3.10-14.03%112,444
50.86+7.11+16.25%41,035225.0024.250.00-1161,195
47.80+6.80+16.59%201,908230.0022.75-4.25-15.74%11,154
39.150.00-491,070235.0025.50-4.00-13.56%122,121
42.65+5.80+15.74%342,443240.0028.00-4.00-12.50%21,205
40.80+6.30+18.26%91,044245.0035.200.00-1401,410
38.03+5.58+17.20%4225,898250.0033.00-4.75-12.58%163,200
36.55+5.70+18.48%161,264255.0040.900.00-381,175
33.65+4.75+16.44%1243,683260.0043.500.00-14831
30.73+5.23+20.61%412,353270.0044.20-6.73-13.21%201,098
27.79+5.07+22.32%225,691280.0051.27-6.08-10.60%1765
24.53+4.38+21.74%201,873290.0060.15-4.90-7.53%16231
21.29+3.79+22.02%23813,526300.0065.52-7.41-10.16%1777
19.50+4.00+25.81%1962,000310.0075.500.00-565
16.82+2.55+17.87%1892,050320.0081.300.00-292
14.10+1.90+15.57%1921,880330.0093.850.00-111
13.65+2.55+23.08%3734340.0097.39-8.61-8.12%110
11.90+2.07+21.06%44,684350.00107.300.00-1465
10.70+2.05+23.70%33,220360.00111.000.00-3637
9.45+1.59+20.23%2878370.00115.000.00-11
6.950.00-1771,047380.00-----
6.280.00-91,839390.00-----
7.00+1.30+22.81%183,562400.00156.000.00-23
5.050.00-9587410.00157.550.00-4142
5.15+0.55+11.96%3833420.00172.900.00-12
5.25+1.00+23.53%3391430.00164.130.00-22
4.80+1.05+28.00%21748440.00195.250.00--2
3.74+0.34+10.00%2788450.00194.390.00-2020
3.50+0.40+12.90%44,053460.00199.250.00--1
4.200.00-250505470.00-----
3.25+0.68+26.46%50420480.00219.700.00--25
2.340.00-1593490.00227.550.00--0
2.72+0.56+25.93%652,509500.00257.990.00--0
2.17+0.17+8.50%5126510.00264.330.00--0
2.240.00-1557520.00276.310.00--0
2.10+0.39+22.81%1718530.00-----
1.90+0.31+19.50%2789540.00-----