Italia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
173,23-6,59 (-3,67%)
Al 12:29PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
20 gennaio 2023
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
174.330.00-35511.670.04+0.03+300.00%600108,607
174.840.00-544153.330.010.00-3813,489
179.470.00-57785.000.010.00-113,427
172.920.00-27876.670.020.00-10521,299
188.370.00-28048.330.010.00-1009,153
264.550.00-11,58410.000.010.00-506,552
266.660.00-51,21411.670.010.00-126,291
202.400.00-81,44813.330.010.00-66,233
173.190.00-81,58815.000.010.00-36,061
171.640.00-81,05516.670.010.00-416,652
208.920.00-62,13618.330.010.00-12,540
205.400.00-394220.000.010.00-115,436
899.600.00-214825.000.020.00-863,003
189.400.00-552,17826.670.010.00-522,318
695.500.00-152930.000.030.00-411,970
189.450.00-203,92433.330.010.00-242,944
639.650.00-240335.000.040.00-11,880
160.220.00-8001,61440.000.02+0.01+100.00%2576,449
747.630.00-352945.000.080.00-31,036
122.400.00-51,36646.670.020.00-1,6809,540
122.85-7.89-6.03%12,07850.000.03-0.01-25.00%10013,312
131.150.00-1699253.330.030.00-2507,851
949.050.00-471255.000.100.00-10743
135.810.00-42,54060.000.07+0.02+40.00%38429,991
128.500.00-97,03566.670.10+0.03+42.86%916,380
122.600.00-603,12370.000.12+0.04+50.00%613,286
121.900.00-21,71773.330.14+0.03+27.27%145,708
112.000.00-32,13876.670.150.00-17,062
101.040.00-8002,73480.000.22+0.03+15.79%1244,040
113.000.00-92,44583.330.24+0.05+26.32%837,890
93.250.00-688086.670.30+0.07+30.43%164,365
89.110.00-11,16990.000.36+0.05+16.13%316,867
91.050.00-1672893.330.43+0.04+10.26%519,675
88.500.00-191995.000.47+0.08+20.51%106638
83.200.00-349896.670.51+0.02+4.08%65,173
80.300.00-1114,664100.000.61+0.13+27.08%19131,047
74.010.00-11592103.330.70+0.15+27.27%53,052
92.040.00-116105.000.71+0.07+10.94%61,184
75.600.00-17620106.670.84+0.14+20.00%3342,103
75.900.00-6361108.330.91+0.18+24.66%482,404
64.50-6.35-8.96%7941110.000.97+0.15+18.29%585,917
89.550.00-15390111.671.03+0.10+10.75%72,791
71.100.00-4958113.331.12+0.15+15.46%173,426
60.880.00-2295115.001.26+0.27+27.27%685,449
59.50-20.10-25.25%1262,269116.671.36+0.29+27.10%720,011
58.95-7.40-11.15%1483118.331.45+0.26+21.85%352,411
58.680.00-231,708120.001.56+0.26+20.00%34927,100
64.200.00-69576121.671.73+0.12+7.45%601,331
61.650.00-4339123.331.88+0.28+17.50%691,833
59.130.00-2483125.001.97+0.39+24.68%2847,652
62.500.00-151,885126.672.05+0.27+15.17%474,698
62.850.00-22,685128.332.36+0.51+27.57%2253,552
46.34-6.76-12.73%72711130.002.56+0.56+28.00%26010,021
56.200.00-2348131.672.59+0.36+16.14%763,649
48.850.00-438,926133.333.00+0.64+27.12%2,02827,472
41.70-6.92-14.23%61,235135.003.15+0.65+26.00%2399,915
42.62-8.33-16.35%21,849136.673.45+0.75+27.78%372,334
37.86-3.14-7.66%12,444140.004.00+0.80+25.00%91519,172
46.250.00-12,030143.334.75+1.15+31.94%2395,837
33.60-4.40-11.58%8288145.005.08+1.11+27.96%1621,334
43.400.00-24,391146.675.30+1.00+23.26%1674,677
30.65-4.50-12.80%3185,882150.006.16+1.21+24.44%2,65733,812
28.75-2.87-9.08%51,642153.337.12+1.43+25.13%2445,471
27.45-4.55-14.22%28596155.007.55+1.48+24.38%3702,823
25.45-4.11-13.90%81,104156.678.15+1.55+23.48%796,614
23.29-4.77-17.00%1083,623160.009.15+1.73+23.32%1,67322,586
21.30-4.85-18.55%952,285163.3310.40+1.95+23.08%4526,174
20.15-4.71-18.95%4648,277165.0011.02+2.12+23.82%1,87512,405
19.40-4.60-19.17%12719,674166.6711.60+2.04+21.34%34759,722
17.45-4.60-20.86%3874,327170.0013.17+2.40+22.28%1,36738,698
15.51-4.24-21.47%1582,342173.3314.90+3.00+25.21%2026,684
14.96-3.84-20.43%6446,039175.0015.39+2.59+20.23%1,0788,847
14.14-3.74-20.92%2311,804176.6716.55+3.10+23.05%39211,361
12.45-3.60-22.43%4,0257,705180.0018.35+3.15+20.72%2,11228,194
11.18-3.27-22.63%5359,107183.3320.10+3.32+19.79%91740,507
10.49-3.21-23.43%83211,461185.0021.35+3.62+20.42%5557,856
9.80-3.10-24.03%2127,344186.6722.45+4.15+22.68%1186,793
8.80-2.70-23.48%7026,264190.0024.50+3.95+19.22%4993,357
7.63-2.57-25.20%2586,318193.3326.20+2.95+12.69%18016,634
7.15-2.50-25.91%3132,141195.0028.45+4.90+20.81%1032,390
5.85-2.15-26.88%2,45373,799200.0031.50+4.75+17.76%48342,224
5.20-1.87-26.45%1293,525203.3334.43+5.23+17.91%689,540
4.77-1.80-27.40%3645,798205.0035.77+5.33+17.51%161,536
4.45-1.85-29.37%1755,182206.6735.60+3.99+12.62%67,654
3.86-1.59-29.17%62710,502210.0039.50+4.68+13.44%47711,011
3.42-1.48-30.20%2542,668213.3341.00+3.48+9.28%195,035
3.21-1.24-27.87%2662,306215.0044.00+5.23+13.49%6209
3.07-1.16-27.42%37732,046216.6746.00+6.00+15.00%6827,999
2.66-1.02-27.72%2,27727,302220.0046.95+4.55+10.73%13214,880
2.31-0.96-29.36%4216,665223.3351.80+5.43+11.71%2818,727
2.23-0.87-28.06%6763,232225.0053.15+5.10+10.61%10267
2.11-0.70-24.91%2724,630226.6753.17+2.22+4.36%36,348
1.79-0.67-27.24%1,07413,741230.0057.75+6.05+11.70%448,454
1.58-0.62-28.18%7918,191233.3360.20+3.74+6.62%6717,691
1.46-0.57-28.08%2721,501235.0060.85+3.95+6.94%396
1.39-0.52-27.23%533,281236.6758.88-0.07-0.12%185,390
1.22-0.51-29.48%7379,416240.0067.35+5.41+8.73%439,156
1.10-0.42-27.63%3583,160243.3370.50+2.96+4.38%476,606
1.05-0.37-26.06%248491245.0071.40+6.89+10.68%1212
1.02-0.32-23.88%1582,948246.6772.30+4.36+6.42%54,680
0.90-0.29-24.37%2,08025,705250.0077.27+5.83+8.16%9713,195
0.82-0.21-20.39%161,526253.3379.14+3.99+5.31%61,575
0.78-0.22-22.00%54912255.0061.040.00-17
0.75-0.25-25.00%252,574256.6782.95+6.55+8.57%25,499
0.66-0.21-24.14%7410,469260.0085.30+4.45+5.50%74,847
0.60-0.15-20.00%51554265.0091.85+7.05+8.31%121
0.57-0.15-20.83%53920,506266.6792.80+3.80+4.27%1015,644
0.51-0.16-23.88%38692270.0095.80+3.33+3.60%10114
0.48-0.13-21.31%13516,355273.3399.16+7.12+7.74%415,992
0.46-0.08-14.81%5454275.00100.85+8.45+9.15%325
0.45-0.10-18.18%333,170276.67102.53+3.71+3.75%15,543
0.41-0.11-21.15%23815,398280.00105.10+4.08+4.04%85,064
0.480.00-6910,765283.3390.100.00-101,475
0.36-0.09-20.00%6350285.0090.700.00-1821
0.38-0.08-17.39%72,529286.6796.220.00-238
0.34-0.07-17.07%710,288290.00109.290.00-4192
0.32-0.07-17.95%252,836293.3397.830.00-106415
0.370.00-1096295.00122.10+13.90+12.85%20
0.28-0.07-20.00%1,76480,733300.00127.30+7.30+6.08%215,920
0.24-0.07-22.58%1179305.00122.850.00--0
0.23-0.07-23.33%1617,137306.67127.400.00-12148
0.26-0.04-13.33%120183310.00136.25+5.35+4.09%129
0.230.00-65,356313.33127.300.00-736
0.260.00-5172315.00-----
0.20-0.04-16.67%117,798316.67135.580.00-3188
0.18-0.07-28.00%498,013320.00126.270.00-11884
0.16-0.04-20.00%88,932325.00143.500.00-170837
0.200.00-15,109326.67131.700.00-180116
0.200.00-526745330.004.150.00-21,186
0.14-0.05-26.32%6637,298333.33151.650.00-6522,789
0.180.00-358475335.004.450.00-8893
0.12-0.03-20.00%35,080340.00145.610.00-12048
0.12-0.04-25.00%15,001341.67159.950.00-60289
0.180.00-107345.004.750.00-151,004
0.12-0.04-25.00%41,918346.67158.730.00-20
0.10-0.04-28.57%5514,164350.00168.350.00-150734
0.09-0.08-47.06%2894353.33161.950.00-1750
0.09-0.01-10.00%1025355.005.100.00-26815
0.130.00-24,563358.33163.530.00-56
0.08-0.04-33.33%2224,243360.00186.90+2.60+1.41%60
516.430.00-30183365.005.560.00-1410
0.08-0.02-20.00%729,541366.67184.950.00-4512,193
0.07-0.03-30.00%14140370.005.700.00-2401
0.06-0.03-33.33%16624,330375.00180.190.00-33
506.860.00-40659380.006.130.00-651,437
0.080.00-20827,219383.33185.510.00-30
502.230.00-40895385.006.200.00-3563
536.730.00-25138390.006.890.00-16703
0.05-0.01-16.67%5311,623391.67208.300.00-11
503.350.00-5134395.007.000.00-1731
0.05-0.01-16.67%12432,575400.00217.050.00-8501,960
493.700.00-10429405.007.840.00-11,413
0.050.00-63,537408.33224.950.00-4000
531.620.00-106550410.007.650.00-2487
0.04-0.02-33.33%428,051416.67222.410.00-33
468.460.00-1725420.008.120.00-2666
0.03-0.02-40.00%109,394425.00230.750.00-67
501.250.00-1649430.009.030.00-21,803
0.02-0.03-60.00%1531,970433.33238.350.00-1112
450.000.00-21,405440.009.600.00-91,645
0.040.00-1003,556441.67247.270.00-70
0.02-0.01-33.33%917,027450.00266.370.00-190
0.04+0.01+33.33%11,894458.33219.830.00-3000
423.100.00-10275460.0010.740.00-11,241
0.020.00-210,725466.67285.490.00-910
488.000.00-1265470.0011.720.00-12,274
0.010.00-67,258475.00292.360.00-3000
433.640.00-6330480.0012.550.00-61,337
0.01-0.01-50.00%1011,307483.33259.200.00-950
424.640.00-6283490.0013.300.00-11,450
0.020.00-504,347491.67269.500.00-300
0.01-0.02-66.67%5938,336500.00317.060.00-46112
0.01-0.01-50.00%103,397508.33327.180.00-200
406.450.00-1391510.0015.700.00-13,321
0.020.00-167,613516.67301.430.00-50
397.760.00-1404520.0016.450.00-141,522
0.01-0.01-50.00%392,373525.00308.450.00-40
423.500.00-22275530.0017.600.00-22,665
0.010.00-978,631533.33338.350.00-110
385.120.00-150540.0018.400.00-22,521
0.01-0.01-50.00%911,764541.67260.100.00-30
0.01-0.01-50.00%105,089550.00328.650.00-1020
0.010.00-572,107558.33375.900.00-20
396.810.00-4214560.0021.200.00-15417
0.010.00-5316,071566.67360.550.00-120
0.010.00-2118,169575.00368.830.00-70
356.850.00-1172580.0024.040.00-283,258
0.010.00-92,350583.33377.310.00-50
0.010.00-711,751591.67288.430.00--0
0.010.00-376,056600.00404.750.00-110
0.010.00-756,864608.33326.340.00--0
336.050.00-10516610.0028.950.00-142,252
0.010.00-5462,856616.67327.200.00--0
313.610.00-1238620.0030.900.00-81,680
0.010.00-5091,550625.00316.480.00--0
305.670.00-1271630.0032.000.00-11,683
0.010.00-1714,134633.33451.450.00-20
292.650.00-2449640.0035.100.00-42,894
0.010.00-1826641.67367.200.00-50
0.010.00-11,126650.00468.350.00-915
309.580.00-1523660.0039.400.00-61,502
0.010.00-330,762666.67485.010.00-50
301.900.00-61,338670.0041.400.00-46,417
0.010.00-73,981675.00493.400.00-40
296.650.00-9725680.0043.500.00-31,739
0.010.00-53,648683.33384.250.00--0
263.570.00-4495690.0046.200.00-3994
0.010.00-6765691.67435.890.00---
0.010.00-61,574700.00430.420.00-20
0.010.00-164687708.33438.840.00-10
248.500.00-10535710.0049.910.00-31,447
0.010.00-2001,342716.67447.060.00-10
216.360.00-2574720.0054.000.00-41,870
0.010.00-492,139725.00431.800.00---
210.460.00-3757730.0057.650.00-181,911
0.010.00-155,993733.33425.050.00--0
225.000.00-1714740.0060.400.00-7770
0.020.00-1635741.67495.950.00---
0.010.00-30832750.00580.400.00-50
0.020.00-5467758.33498.310.00---
215.250.00-1219760.0067.400.00-9396
0.010.00-405,012766.67506.630.00---
195.250.00-4625770.0070.500.00-211,808
0.010.00-101,486775.00536.970.00-20
202.620.00-3461780.0074.130.00-12661
0.020.00-2648783.33595.150.00-310
0.010.00-2920791.67604.160.00-140
0.010.00-114,535800.00614.200.00-1210
0.020.00-51,185808.33620.690.00-200
0.010.00-62,016816.67638.600.00-110
174.460.00-5451820.0089.000.00-15882
0.010.00-2043,666825.00628.900.00-20
171.480.00-310,865830.0093.800.00-71,715
170.820.00-5290840.0095.800.00-61,005
160.400.00-174,310850.00103.060.00-173,882
156.710.00-10248860.00106.100.00-27359
144.440.00-881,751870.00113.250.00-851,411
139.730.00-137956880.00117.000.00-130933
130.050.00-74419,657900.00126.920.00-6439,620
122.950.00-862,587920.00136.700.00-991,737
116.310.00-84898940.00147.650.00-1061,005
110.250.00-492,937950.00154.730.00-442,867
105.150.00-32650960.00156.650.00-5508
98.650.00-622,221975.00168.450.00-11933
98.100.00-52,015980.00171.070.00-7834
89.640.00-33220,7731,000.00183.900.00-17814,703
83.870.00-149031,020.00194.420.00-2135
84.570.00-101,8381,025.00203.670.00-6846
79.000.00-43961,040.00210.300.00-898
73.800.00-1944,7071,050.00221.000.00-252,923
78.350.00-21531,060.00221.070.00-236
73.000.00-41,5291,075.00227.100.00-3961
67.200.00-22881,080.00233.790.00-276
62.100.00-2110,1091,100.00255.530.00-883,008
58.760.00-47,5431,125.00268.880.00-27421
50.000.00-629,6121,150.00291.870.00-11,350
46.170.00-113,8491,175.00291.800.00-11601
41.000.00-3679,1351,200.00335.350.00-241,548
37.650.00-271,1651,225.00376.800.00-16410
35.850.00-299,5851,250.00379.100.00-31,075
31.450.00-113,1281,275.00408.450.00-6419
27.790.00-12210,9591,300.00413.120.00-21,048
29.820.00-41,1421,325.00441.920.00-19642
23.300.00-151,9821,350.00467.600.00-219512
21.150.00-477661,375.00494.050.00-142394
19.000.00-2733,7061,400.00517.420.00-29744
18.360.00-1632,3581,425.00546.250.00-1464
18.200.00-364,5391,450.00569.850.00-63,238
16.200.00-115851,475.00550.750.00-92473
13.400.00-1609,5061,500.00610.000.00-22,043
12.700.00-121,2241,525.00619.820.00-2132
11.760.00-1052,5861,550.00643.890.00-56971
12.050.00-165891,575.00702.300.00-460
9.500.00-92,8981,600.00692.930.00-104109
10.300.00-13811,625.00779.540.00-26
8.400.00-2039331,650.00781.690.00-224
7.800.00-276651,675.00790.440.00-22
7.850.00-145,5091,700.00766.250.00-1240
6.660.00-45,9721,725.00841.810.00-30
6.600.00-35601,750.00824.150.00-90
6.500.00-165031,775.00865.300.00-40
5.490.00-2341,4891,800.00891.750.00-72
5.050.00-512,2471,825.00979.010.00-20
5.060.00-16811,850.00981.600.00-20
6.400.00-12101,875.00949.430.00-1400
4.300.00-61,3411,900.00995.630.00-650
3.910.00-22651,925.001,041.730.00-32
3.370.00-73191,950.001,030.750.00-35
3.060.00-3398,0432,000.001,085.870.00-10
3.050.00-191,4522,025.001,025.850.00-1027
2.610.00-61,3402,050.001,152.760.00-20
2.970.00-52522,075.001,307.650.00-10
2.690.00-25522,100.001,191.100.00-30
2.470.00-11412,125.001,190.370.00-20
1.630.00-13252,150.001,266.600.00-190
2.230.00-16852,175.001,295.400.00-228
2.000.00-111,7312,200.001,275.150.00-400
2.050.00-22182,225.001,487.850.00-10
1.740.00-32062,250.001,150.560.00-78
2.200.00-61482,275.001,494.940.00-10
1.430.00-11,5852,300.001,519.890.00-10
1.650.00-41512,325.001,346.750.00-10
1.270.00-12102,350.001,371.350.00-10
1.500.00-12362,375.001,418.200.00-25
1.240.00-44,3552,400.001,492.850.00-300
1.020.00-133312,425.001,761.460.00-20
1.260.00-656232,450.001,695.350.00-10
1.050.00-37810,5352,475.001,737.000.00-50