Italia markets close in 37 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
175,40-4,42 (-2,46%)
Al 10:53AM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
16 dicembre 2022
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
177.550.00-23016.670.010.00-317,654
145.020.00-67533.330.010.00-17,175
128.520.00-488150.000.010.00-122,124
121.350.00-111866.670.010.00-521,693
98.000.00-8413583.330.010.00-1419,780
79.270.00-91,999100.000.020.00-19230,195
73.900.00-2,133752110.000.04+0.01+33.33%382,302
59.75-1.95-3.16%56115.000.06+0.01+20.00%1411,437
57.40-3.20-5.28%190349116.670.08+0.03+60.00%2557,210
56.500.00-250120.000.09+0.03+50.00%1151,240
56.300.00-220123.330.11+0.04+57.14%2,5963,950
52.08+0.13+0.25%181125.000.11+0.02+22.22%581,532
48.40-5.10-9.53%287126.670.14+0.04+40.00%3,7154,426
43.65-6.20-12.44%125279130.000.18+0.07+63.64%1,6897,854
41.90-1.20-2.78%32,100133.330.24+0.09+60.00%1447,602
38.95-5.80-12.96%614135.000.29+0.13+81.25%1902,114
41.95-2.75-6.15%1155136.670.33+0.10+43.48%281,961
34.77-5.93-14.57%9896140.000.45+0.17+60.71%5967,654
35.000.00-2197143.330.55+0.18+48.65%933,273
28.91-4.59-13.70%14358145.000.71+0.30+73.17%1,0673,218
28.35-9.70-25.49%3122146.670.86+0.38+79.17%2302,327
24.00-6.55-21.44%2052,874150.001.18+0.49+71.01%4,32240,495
22.70-3.71-14.05%17155153.331.58+0.65+69.89%2842,393
24.30-0.80-3.19%1158155.001.85+0.77+71.30%7573,226
23.70-0.20-0.84%3142156.672.16+0.96+80.00%3154,384
17.65-5.45-23.59%3105157.502.26+0.90+66.18%4731,081
16.20-5.51-25.38%1,0136,395160.002.82+1.10+63.95%4,72214,815
14.82-4.18-22.00%1894162.503.53+1.36+62.67%3701,747
13.95-3.55-20.29%34318163.333.79+1.47+63.36%3263,170
12.70-5.40-29.83%1,6739,270165.004.27+1.61+60.53%3,45121,654
11.90-4.30-26.54%722,279166.674.85+1.85+61.67%6889,269
10.90-4.01-26.89%137342167.505.15+1.91+58.95%1,5361,677
9.60-4.55-32.16%2,1473,603170.006.16+2.16+54.00%7,00212,416
8.28-4.27-34.02%430376172.507.35+2.59+54.41%1,8491,220
7.75-4.25-35.42%84216,352173.337.70+2.60+50.98%1,5203,800
7.10-3.80-34.86%3,9118,388175.008.60+2.90+50.88%6,26111,520
6.30-3.45-35.38%1,3723,662176.679.55+3.10+48.06%3,0654,608
5.90-3.55-37.57%2,0451,360177.5010.15+3.33+48.83%3,0742,280
5.00-3.10-38.27%10,26413,162180.0011.52+3.51+43.82%2,69618,010
4.20-2.70-39.13%1,4612,110182.5013.35+4.10+44.32%3971,560
3.95-2.63-39.97%2,8764,575183.3313.75+4.10+42.49%2285,380
3.43-2.47-41.86%7,30414,898185.0015.20+4.45+41.40%32110,269
2.98-2.22-42.69%7054,085186.6714.85+3.30+28.57%1322,412
2.84-2.01-41.44%7373,091187.5016.25+4.19+34.74%751,147
2.30-1.79-43.77%6,24719,593190.0018.88+5.03+36.32%17215,782
1.85-1.48-44.44%4523,295192.5020.45+4.66+29.51%821,012
1.72-1.43-45.40%8266,715193.3320.50+3.55+20.94%413,837
1.53-1.24-44.77%3,87412,825195.0023.25+5.69+32.40%1336,045
1.30-1.08-45.38%2713,927196.6724.15+5.35+28.46%325,525
1.21-1.04-46.22%5412,803197.5025.50+4.43+21.03%11526
1.00-0.85-45.95%4,39230,022200.0027.72+6.06+27.98%1,63123,276
0.84-0.63-42.86%1,0532,255202.5028.65+3.15+12.35%8376
0.76-0.65-46.10%1423,519203.3329.60+3.39+12.93%23,065
0.67-0.55-45.08%7797,806205.0032.47+6.32+24.17%541,827
0.59-0.45-43.27%1873,669206.6732.75+3.75+12.93%111,663
0.54-0.48-47.06%6921,104207.5033.55+4.20+14.31%669
0.46-0.34-42.50%1,73934,230210.0037.25+6.15+19.77%4323,448
0.40-0.26-39.39%1831,150212.5038.40+4.66+13.81%954
0.37-0.26-41.27%1032,469213.3339.10+4.60+13.33%212,876
0.31-0.24-43.64%1,1668,460215.0041.65+6.67+19.07%102,416
0.28-0.21-42.86%615,710216.6744.05+6.95+18.73%305,728
0.24-0.15-38.46%1,20638,443220.0046.35+6.52+16.37%8423,146
0.19-0.13-40.62%232,619223.3348.95+4.25+9.51%32,822
0.17-0.12-41.38%35510,570225.0050.99+4.79+10.37%351,184
0.16-0.11-40.74%132,753226.6747.80-0.20-0.42%23,159
0.14-0.08-36.36%1,90912,085230.0056.93+6.80+13.56%235,985
0.11-0.07-38.89%92310,078233.3358.11+4.51+8.41%56,617
0.10-0.07-41.18%6864,899235.0056.15+0.25+0.45%82,392
0.10-0.04-28.57%515,530236.6756.930.00-351,750
0.07-0.06-46.15%32112,309240.0061.050.00-31,991
0.06-0.05-45.45%224,145243.3366.640.00-105,454
0.06-0.05-45.45%162,286245.0066.95+4.90+7.90%928
0.06-0.04-40.00%141,755246.6753.050.00-625
0.05-0.03-37.50%20916,530250.0071.94+1.64+2.33%141,004
0.05-0.02-28.57%23,398253.3377.300.00-115
0.05-0.02-28.57%112,425255.0072.650.00-40
0.05-0.01-16.67%512,277256.6781.50+6.90+9.25%14
0.04-0.02-33.33%868,397260.0082.140.00-1039
0.050.00-61,910263.3380.150.00-2936
0.040.00-31,086265.0082.800.00-200
0.03-0.02-40.00%34,506266.6784.700.00-1450
0.02-0.03-60.00%494,641270.0092.68+4.52+5.13%2070
0.030.00-12,120273.3395.600.00-1022
0.02-0.01-33.33%21,113275.0092.800.00-130
0.02-0.01-33.33%11,810276.6798.000.00-315
0.02-0.01-33.33%53,860280.00104.94+4.99+4.99%15427
0.02-0.01-33.33%54,223283.33104.000.00-1360
0.020.00-2656285.0098.030.00-10
0.030.00-91,847286.67100.950.00-861
0.020.00-59,185290.00108.450.00-73336
0.020.00-752,018293.3399.050.00-14291
0.010.00-402,682295.00118.97+13.71+13.02%2510
0.030.00-104,848296.67110.950.00-727
0.020.00-13,621298.33103.000.00-217
0.020.00-5932,105300.00118.350.00-7313,200
0.020.00-242,035301.67115.950.00-22
0.01-0.01-50.00%24,766303.33108.950.00-8253
0.010.00-82,545305.00122.300.00-2521
0.010.00-1666306.67112.150.00-241
0.020.00-1901308.33134.40+7.75+6.12%100247
0.01-0.01-50.00%14,378310.00125.900.00-25136
0.020.00-11,132311.67117.300.00-9051
0.030.00-2743313.33135.500.00-327
0.010.00-11,012315.00135.79+19.89+17.16%180
0.010.00-36,754316.67132.860.00-20
0.010.00-3612318.33118.710.00-10
0.01-0.01-50.00%502,677320.00140.250.00-40
0.010.00-1245321.67131.250.00-4918
0.010.00-11,153323.33116.950.00-1,3580
0.010.00-202,196325.00117.600.00-2030
0.010.00-601,828326.67149.000.00-30
0.010.00-1703328.33111.700.00-860
0.02+0.01+100.00%121,540330.00153.95+3.37+2.24%250
0.010.00-351,208331.67139.430.00-10
0.020.00-139,384333.33150.000.00-6530
0.010.00-501,087335.00113.230.00-210
0.010.00-1569336.67121.660.00-1970
0.040.00-2991338.33143.710.00-20
0.010.00-103,863340.00156.960.00-11
0.010.00-1383341.67151.100.00-1500
0.010.00-35555343.33127.760.00-1,5020
0.010.00-291,345345.00159.600.00-10
0.020.00-10834346.67166.600.00-30
0.010.00-3291,149348.33141.260.00-10
0.010.00-111,333350.00170.430.00-20
0.010.00-1706351.67135.000.00-6,3200
0.010.00-1202353.33136.050.00-6650
0.010.00-11600355.00164.200.00-1460
0.010.00-135503356.67139.550.00-2800
0.010.00-10647358.33150.850.00-30
0.010.00-12,305360.00176.700.00-30
0.010.00-10743361.67170.800.00-1180
0.010.00-21,424363.33172.100.00-1460
0.01-0.01-50.00%33,733366.67176.120.00-16
0.010.00-1311,825370.00184.190.00-40
0.010.00-38864373.33190.370.00-40
0.010.00-1684376.67193.710.00-30
0.010.00-33,364380.00175.000.00-200
0.010.00-32,064383.33178.330.00-1200
0.010.00-31,160390.004.400.00-195
0.010.00-411,052400.00224.00+2.00+0.90%1383
313.840.00-219410.005.100.00-5142
0.010.00-33,038416.67232.950.00-130
527.750.00-124420.005.560.00-2161
265.000.00-1016430.006.100.00-5546
0.010.00-105,006433.33249.640.00-70
471.860.00-1023440.006.150.00-174
0.010.00-113,911450.00228.000.00-10
297.700.00-914460.007.390.00-40100
0.010.00-410,502466.67256.150.00-30
411.000.00-111470.008.250.00-3119
297.550.00-1018480.008.600.00-3202
0.010.00-23,160483.33245.790.00-2950
399.150.00-251490.009.350.00-3208
0.010.00-35,322500.00317.760.00-3020
0.010.00-95348508.33279.930.00-50
354.500.00-815510.0010.700.00-3157
0.010.00-4979516.67288.290.00-60
404.810.00-15520.0011.650.00-21498
0.010.00-33189525.00296.720.00-50
429.810.00-111530.0012.300.00-1231
0.010.00-342,538533.33304.900.00-40
262.700.00-27540.0013.000.00-2285
0.010.00-2284541.67253.940.00--0
0.010.00-62,217550.00365.300.00-10
0.010.00-15220558.33255.720.00--0
355.000.00-221560.0015.400.00-9462
0.010.00-271,156566.67276.670.00--0
383.300.00-117570.0016.500.00-30857
0.010.00-1517575.00-----
271.700.00-401153580.0017.750.00-18274
0.010.00-502,105583.33289.070.00--0
364.980.00-5206590.0019.440.00-7160
0.010.00-79704591.67-----
0.010.00-25,454600.00302.700.00-350
298.000.00-117610.0021.710.00-26255
0.010.00-2715616.67320.180.00--0
303.550.00-115620.0022.350.00-5230
290.190.00-619630.0024.580.00-26435
0.020.00-3726633.33334.980.00--0
287.520.00-164640.0026.210.00-3110
0.010.00-100794650.00363.100.00-20
280.100.00-271660.0029.900.00-16324
0.010.00-37,376666.67450.000.00-10
241.000.00-1231670.0032.000.00-22383
252.000.00-1403680.0033.800.00-5927
0.010.00-1423683.33381.850.00--0
275.880.00-135690.0036.070.00-8245
0.010.00-11,634700.00511.990.00-220
234.260.00-1570710.0040.320.00-4463
0.010.00-30716.67528.600.00-200
227.200.00-14149720.0043.500.00-86360
230.920.00-2744730.0046.200.00-451,500
0.010.00-35,646733.33545.270.00-170
248.450.00-102267740.0048.680.00-115637
0.010.00-1908750.00566.250.00-20
205.780.00-2323760.0054.900.00-9895
0.010.00-2673766.67587.840.00-300
195.300.00-1295770.0058.200.00-4344
181.960.00-17,906780.0061.650.00-37336
0.030.00-71,550783.33588.510.00-10
180.870.00-1201790.0064.970.00-109859
0.010.00-117,364800.00613.680.00-10
167.650.00-4355810.0071.820.00-18626
166.140.00-1154820.0073.700.00-61601
152.180.00-3253830.0080.390.00-18372
146.600.00-20300840.0083.770.00-17942
148.600.00-4973850.0089.200.00-321,514
133.330.00-5306860.0091.800.00-14224
132.360.00-2242870.0098.170.00-13558
122.000.00-19278880.00100.000.00-1751
130.470.00-3128885.00100.350.00-1197
120.300.00-8244890.00107.500.00-3217
125.130.00-4182895.00110.750.00-4427
112.000.00-913,196900.00113.320.00-231,847
119.000.00-14168905.00114.800.00-83152
109.700.00-18195910.00117.400.00-1390
105.800.00-12350915.00119.800.00-70135
104.100.00-20231920.00119.550.00-5470
104.000.00-33161925.00126.100.00-4164
104.550.00-22144930.00128.540.00-22701
108.750.00-10249935.00128.000.00-1155
96.750.00-28183940.00130.100.00-660
94.250.00-892945.00133.300.00-521
90.700.00-271,556950.00140.520.00-11,411
97.000.00-34117955.00139.050.00-616
88.700.00-2276960.00142.000.00-448
89.350.00-1849965.00162.500.00-232
83.000.00-63299970.00165.900.00-1281
89.300.00-5337975.00163.750.00-930
81.000.00-11578980.00161.240.00-20675
85.550.00-3171985.00169.710.00-215
82.000.00-15213990.00156.650.00-294
74.550.00-15230995.00175.770.00-148
72.400.00-873,1521,000.00166.000.00-21,063
78.720.00-72111,005.00175.150.00-119
73.250.00-11171,010.00171.200.00-811
68.480.00-7331,015.00180.100.00-126
66.120.00-46291,020.00205.300.00-686
69.300.00-57841,025.00174.930.00-123
66.910.00-201201,030.00182.000.00-518
61.550.00-103881,035.00191.950.00-428
64.000.00-66381,040.00200.150.00-1435
62.400.00-41791,045.00190.830.00-1512
58.120.00-461,2821,050.00204.360.00-3213
60.000.00-262361,055.00236.700.00-15
58.500.00-9721,060.00216.000.00-121
60.500.00-2191,065.00244.350.00-824
55.900.00-2241,070.00390.350.00--4
54.600.00-41631,075.00235.950.00-1223
53.400.00-83201,080.00247.450.00-215
50.550.00-262131,085.00252.350.00-1026
53.910.00-273991,090.00244.700.00-4246
45.920.00-291,9751,100.00243.500.00-95761
44.700.00-54321,110.00251.260.00-82125
44.600.00-13791,120.00261.350.00-513
40.350.00-25851,130.00269.830.00-117
40.550.00-3941,140.00292.300.00-513
37.000.00-55211,150.00278.230.00-50380
28.510.00-493,4361,200.00317.770.00-52344
22.860.00-141,0471,250.00376.200.00-20125
18.000.00-421,5041,300.00407.200.00-1227
15.100.00-361,0971,350.00454.450.00-41,329
11.900.00-523,6501,400.00521.000.00-5812
10.950.00-101,0021,450.00548.500.00-6287
7.930.00-291,1771,500.00577.780.00-889
7.910.00-1191,525.00-----
6.730.00-103261,550.00624.550.00-16
6.450.00-20381,575.00-----
5.450.00-59301,600.00737.150.00-24
5.700.00-251,625.00761.820.00-20
4.950.00-95231,650.00780.000.00-2000
4.700.00-1201,675.00767.180.00-20
4.150.00-393751,700.00830.000.00-2250
4.000.00-4211,725.00-----
3.500.00-95961,750.00867.210.00-25
3.060.00-391,6031,800.00936.830.00-41
2.460.00-1062241,850.00960.530.00-24
2.050.00-22911,900.001,004.950.00-523
1.240.00-52591,950.001,034.880.00-143
1.650.00-141,5202,000.001,083.410.00-182
1.480.00-2932,050.001,145.550.00-40
1.250.00-14192,100.001,189.560.00-100
0.960.00-11,7722,150.001,225.460.00-20
0.860.00-11,9002,200.001,336.830.00-40
0.690.00-31122,250.00-----
0.540.00-11942,300.001,252.870.00--0
0.600.00-4842,350.00-----
0.530.00-644,8242,400.001,537.430.00-20