Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
62.603,70 +1.071,43 (+1,74%)
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
18 giugno 2026
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 180.35 | 0.00 | - | 6 | 810 | 50.00 | 1.49 | 0.00 | - | 70 | 7,068 |
| 168.95 | 0.00 | - | 10 | 104 | 60.00 | 2.14 | 0.00 | - | 6 | 576 |
| 188.00 | 0.00 | - | 2 | 211 | 70.00 | 2.90 | 0.00 | - | 1 | 997 |
| 196.12 | 0.00 | - | 4 | 32 | 75.00 | 3.35 | 0.00 | - | 33 | 78 |
| 149.95 | 0.00 | - | 4 | 747 | 80.00 | 4.10 | 0.00 | - | 4 | 788 |
| 190.48 | 0.00 | - | 1 | 889 | 85.00 | 4.78 | 0.00 | - | 10 | 195 |
| 139.90 | 0.00 | - | 5 | 279 | 90.00 | 5.50 | 0.00 | - | 5 | 352 |
| 178.60 | 0.00 | - | 18 | 260 | 95.00 | 5.78 | 0.00 | - | 1 | 961 |
| 136.20 | -4.04 | -2.88% | 119 | 2,135 | 100.00 | 7.00 | 0.00 | - | 32 | 4,221 |
| 171.78 | 0.00 | - | 1 | 2,669 | 105.00 | 7.22 | 0.00 | - | 1 | 593 |
| 148.05 | 0.00 | - | 2 | 494 | 110.00 | 9.00 | +0.16 | +1.81% | 1 | 901 |
| 166.16 | 0.00 | - | 2 | 279 | 115.00 | 10.35 | 0.00 | - | 32 | 899 |
| 119.35 | -4.15 | -3.36% | 1 | 414 | 120.00 | 11.73 | +0.78 | +7.12% | 1 | 2,385 |
| 122.38 | 0.00 | - | 1 | 190 | 125.00 | 13.05 | +0.15 | +1.16% | 1 | 2,659 |
| 117.40 | -2.00 | -1.68% | 1 | 252 | 130.00 | 14.20 | +0.40 | +2.90% | 1 | 2,607 |
| 140.00 | 0.00 | - | 1 | 275 | 135.00 | 14.90 | 0.00 | - | 6 | 1,439 |
| 109.00 | -29.15 | -21.10% | 30 | 1,096 | 140.00 | 16.50 | 0.00 | - | 5 | 2,483 |
| 110.20 | 0.00 | - | 10 | 316 | 145.00 | 18.95 | +2.60 | +15.90% | 300 | 2,127 |
| 105.00 | -1.66 | -1.56% | 1 | 6,052 | 150.00 | 20.80 | +1.20 | +6.12% | 10 | 3,274 |
| 101.45 | 0.00 | - | 1 | 397 | 155.00 | 22.72 | 0.00 | - | 4 | 2,367 |
| 97.57 | -1.88 | -1.89% | 7 | 1,206 | 160.00 | 24.85 | 0.00 | - | 4 | 3,373 |
| 95.40 | -4.47 | -4.48% | 2 | 1,029 | 165.00 | 26.46 | +1.36 | +5.42% | 2 | 1,455 |
| 91.00 | -0.95 | -1.03% | 1 | 2,440 | 170.00 | 28.56 | +0.92 | +3.33% | 2 | 2,437 |
| 86.90 | -6.70 | -7.16% | 1 | 1,461 | 175.00 | 31.04 | +0.94 | +3.12% | 1 | 1,405 |
| 88.60 | +0.15 | +0.17% | 4 | 2,974 | 180.00 | 32.53 | -0.37 | -1.12% | 445 | 4,546 |
| 85.45 | -3.51 | -3.95% | 4 | 2,050 | 185.00 | 35.05 | 0.00 | - | 2 | 1,859 |
| 80.50 | -6.87 | -7.86% | 1 | 3,370 | 190.00 | 37.25 | +0.33 | +0.89% | 43 | 2,268 |
| 79.64 | -2.49 | -3.03% | 4 | 1,127 | 195.00 | 39.15 | 0.00 | - | 3 | 1,260 |
| 78.20 | -1.80 | -2.25% | 42 | 5,820 | 200.00 | 42.20 | +0.70 | +1.69% | 513 | 6,419 |
| 73.45 | -3.19 | -4.16% | 13 | 4,054 | 210.00 | 48.60 | +2.40 | +5.19% | 2 | 1,316 |
| 70.60 | -2.24 | -3.08% | 200 | 3,007 | 220.00 | 54.35 | +2.08 | +3.98% | 11 | 2,710 |
| 67.40 | -1.00 | -1.46% | 153 | 2,441 | 230.00 | 59.00 | 0.00 | - | 20 | 1,385 |
| 64.00 | -2.22 | -3.35% | 2 | 1,253 | 240.00 | 66.25 | 0.00 | - | 58 | 1,572 |
| 61.00 | -0.90 | -1.45% | 294 | 5,725 | 250.00 | 70.15 | 0.00 | - | 4 | 2,510 |
| 58.15 | -2.10 | -3.49% | 8 | 2,403 | 260.00 | 77.88 | 0.00 | - | 12 | 471 |
| 54.99 | -2.36 | -4.12% | 5 | 1,809 | 270.00 | 85.00 | +9.80 | +13.03% | 1 | 455 |
| 52.30 | -1.80 | -3.33% | 2 | 3,509 | 280.00 | 91.40 | 0.00 | - | 50 | 551 |
| 51.50 | 0.00 | - | 32 | 1,716 | 290.00 | 101.39 | +3.19 | +3.25% | 2 | 288 |
| 47.35 | -1.25 | -2.57% | 229 | 10,141 | 300.00 | 108.00 | 0.00 | - | 2 | 793 |
| 45.75 | -2.08 | -4.35% | 10 | 2,478 | 310.00 | 116.41 | +2.66 | +2.34% | 4 | 184 |
| 42.25 | -3.27 | -7.18% | 2 | 2,169 | 320.00 | 121.52 | 0.00 | - | 56 | 168 |
| 41.08 | -1.07 | -2.54% | 382 | 16,744 | 330.00 | 127.80 | 0.00 | - | 2 | 96 |
| 39.25 | -2.00 | -4.85% | 22 | 3,647 | 340.00 | 139.51 | 0.00 | - | 2 | 328 |
| 37.65 | -2.55 | -6.34% | 33 | 5,249 | 350.00 | 146.85 | +4.25 | +2.98% | 1 | 230 |
| 36.49 | -1.03 | -2.75% | 27 | 2,834 | 360.00 | 153.91 | +1.41 | +0.92% | 4 | 64 |
| 34.30 | -2.05 | -5.64% | 24 | 1,925 | 370.00 | 163.51 | 0.00 | - | 1 | 88 |
| 33.07 | -2.73 | -7.63% | 1 | 1,644 | 380.00 | 173.50 | 0.00 | - | 1 | 125 |
| 31.90 | -1.56 | -4.66% | 3 | 2,014 | 390.00 | 162.85 | 0.00 | - | 7 | 54 |
| 30.35 | -1.30 | -4.11% | 32 | 11,568 | 400.00 | 189.66 | 0.00 | - | 30 | 282 |
| 29.58 | -0.32 | -1.07% | 1 | 1,870 | 410.00 | 180.35 | 0.00 | - | 5 | 6 |
| 27.45 | -1.50 | -5.18% | 686 | 4,662 | 420.00 | 205.24 | 0.00 | - | 2 | 8 |
| 27.12 | -1.43 | -5.01% | 3 | 596 | 430.00 | 214.85 | +20.03 | +10.28% | 17 | 5 |
| 26.40 | -1.10 | -4.00% | 14 | 1,280 | 440.00 | 226.80 | 0.00 | - | 2 | 5 |
| 24.95 | -1.50 | -5.67% | 14 | 2,087 | 450.00 | 217.04 | 0.00 | - | 3 | 4 |
| 23.25 | -2.30 | -9.00% | 3 | 881 | 460.00 | 222.95 | 0.00 | - | 2 | 2 |
| 22.40 | -1.70 | -7.05% | 5 | 823 | 470.00 | 257.55 | 0.00 | - | 2 | 14 |
| 22.25 | -1.80 | -7.48% | 12 | 4,135 | 480.00 | 263.77 | 0.00 | - | 1 | 6 |
| 21.55 | -0.72 | -3.23% | 424 | 20,997 | 490.00 | 275.34 | 0.00 | - | 1 | 17 |
| 20.47 | -2.05 | -9.10% | 20 | 763 | 500.00 | 279.93 | 0.00 | - | 2 | 62 |
| 20.10 | -1.34 | -6.25% | 2 | 14 | 510.00 | 292.99 | 0.00 | - | 1 | 1 |
| 19.40 | -1.00 | -4.90% | 1 | 72 | 520.00 | 276.25 | 0.00 | - | 30 | 16 |
| 19.55 | 0.00 | - | 19 | 725 | 530.00 | 307.20 | 0.00 | - | 1 | 126 |
| 17.91 | -1.59 | -8.15% | 11 | 304 | 540.00 | 321.46 | 0.00 | - | 3 | 6 |
© 2024 Yahoo. Tutti i diritti riservati.