Italia markets open in 3 hours 35 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
251,51+12,31 (+5,15%)
Alla chiusura: 04:00PM EDT
251,60 +0,09 (+0,04%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
19 dicembre 2025
Opzioni di vendita
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
260.000.00-89615.000.01-0.01-50.00%10010,672
236.000.00-21,13910.000.02-0.01-33.33%93,831
169.000.00-22715.000.07-0.02-22.22%14525
228.180.00-65220.000.140.00-12,570
206.550.00-26725.000.250.00-2697
168.430.00-64730.000.25+0.04+19.05%11,425
142.100.00-6917535.000.350.00-50487
141.900.00-14340.000.51-0.07-12.07%30905
153.000.00-11445.000.64-0.02-3.03%151,382
206.43+2.43+1.19%413550.000.820.00-202,321
148.000.00-16655.001.060.00-41348
207.000.00-134460.001.15-0.16-12.21%5557
184.00-7.90-4.12%67770.001.65-0.12-6.78%151,152
163.700.00-41375.001.94-0.02-1.02%10108
170.600.00-130080.002.500.00-322,227
102.310.00-23685.003.050.00-10412
161.050.00-28,52990.002.900.00-2734
163.300.00-277,42295.003.48+0.03+0.87%1943
162.41+9.91+6.50%26,118100.004.000.00-4712,686
160.18-14.62-8.36%10155105.005.000.00-5695
168.000.00-2241110.005.10-0.60-10.53%45,169
151.77+11.93+8.53%3165115.005.80-0.30-4.92%2741
147.85-2.15-1.43%1607120.006.55+0.05+0.77%54,032
145.000.00-2125125.008.100.00-32,601
138.70-2.30-1.63%5228130.008.17-0.83-9.22%641,788
128.800.00-1434135.009.18-0.52-5.36%22,299
134.000.00-22,872140.0010.20-1.35-11.69%42,664
142.450.00-12310145.0011.38-0.95-7.70%32,467
124.70+9.40+8.15%31,112150.0012.65-1.10-8.00%55,408
121.00+2.85+2.41%6198155.0013.87-1.63-10.52%93,074
114.69+6.19+5.71%2571160.0015.25-1.54-9.17%1110,138
114.95-1.70-1.46%2438165.0018.800.00-88,347
111.82+6.67+6.34%81,422170.0018.30-2.17-10.60%61,384
101.000.00-21,054175.0022.330.00-13,097
104.45+9.45+9.95%282,227180.0021.73-0.92-4.06%52,944
102.39+4.14+4.21%1663185.0023.37-2.81-10.73%1738
99.59+10.74+12.09%552,672190.0025.35-2.48-8.91%21,830
97.830.00-61,696195.0027.54-2.21-7.43%912,118
94.11+9.11+10.72%5089,880200.0029.57-2.43-7.59%526,303
89.45+8.95+11.12%64,110210.0034.10-2.62-7.14%23,238
84.80+8.50+11.14%7133,565220.0039.00-3.10-7.36%43,065
79.74+7.59+10.52%41,587230.0043.74-3.56-7.53%31,615
75.28+7.78+11.53%522,042240.0050.000.00-32,901
71.72+7.64+11.92%766,390250.0055.15-3.88-6.57%14,287
68.40+8.00+13.25%535,928260.0060.32-5.23-7.98%35,093
64.02+6.82+11.92%122,650270.0066.850.00-21,623
61.51+7.81+14.54%112,501280.0073.65-3.65-4.72%3722
58.27+6.92+13.48%21,503290.0078.90-2.45-3.01%11,327
55.28+6.85+14.14%6911,690300.0086.00-5.82-6.34%81,718
46.220.00-74,599310.0094.00-0.70-0.74%121,056
49.17+5.37+12.26%21,501320.00101.40-1.49-1.45%21,134
47.30+7.00+17.37%21,974330.00108.65+6.15+6.00%12659
39.560.00-482,177340.00116.30+1.40+1.22%21,174
43.35+6.09+16.34%563,740350.00123.00-7.00-5.38%2260
41.30+5.60+15.69%22,182360.00123.600.00-1104
39.37+5.27+15.45%21,123370.00135.550.00-26
37.20+4.90+15.17%31,693380.00148.200.00-45
35.52+5.32+17.62%478,104390.00155.85-55.79-26.36%22
33.83+4.58+15.66%6610,041400.00157.980.00-1037
31.05+2.40+8.38%1531405.00161.960.00-5645
28.960.00-1993410.00165.350.00-25
30.90+4.10+15.30%71,484420.00188.200.00-264
26.300.00-11,125425.00188.070.00-4056
26.500.00-5857430.00207.700.00-20
28.08+3.90+16.13%52,685440.00193.800.00-22
26.90+3.43+14.61%111,350450.00206.200.00-41
24.69+2.60+11.77%1864460.00221.400.00-2917
22.800.00-1885470.00221.750.00-2815
20.900.00-3575475.00229.600.00-3236
24.20+3.63+17.65%11,147480.00237.050.00-3116
21.28-3.40-13.78%31,021490.00245.550.00-3423
22.00+3.10+16.40%1798,353500.00258.430.00-15
20.00+1.60+8.70%33,237510.00263.35-2.30-0.87%1168
18.70+1.45+8.41%13,106520.00273.050.00-2514
18.91-5.67-23.07%23,280530.00291.450.00-25
18.65-1.35-6.75%21,967540.00280.520.00-7237
17.16+2.15+14.32%42,923550.00290.320.00-26
17.30+2.70+18.49%1,24616,765560.00312.050.00-6124