Italia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
181,48+8,04 (+4,64%)
Al 02:35PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
17 febbraio 2023
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
137.780.00-406650.000.09-0.04-30.77%7254,003
-----55.000.13-0.03-18.75%402,665
119.950.00-4260.000.15-0.13-46.43%23,904
107.740.00-4865.000.25-0.04-13.79%22,561
100.660.00--8770.000.29-0.14-32.56%32,585
105.000.00-5475.000.37-0.18-32.73%3481
102.000.00-1280.000.48-0.15-23.81%7703
-----85.000.58-0.21-26.58%3323
-----90.000.75-0.21-21.87%30842
77.000.00--5995.000.92-0.28-23.33%33795
83.00+6.69+8.77%21,118100.001.15-0.33-22.30%19112,441
76.50+8.00+11.68%1109105.001.34-0.46-25.56%14568
76.930.00-119110.001.79-0.38-17.51%713,085
68.60+7.21+11.74%18115.002.14-0.71-24.91%4970
60.40+2.56+4.43%1119120.002.53-0.72-22.15%1131,929
63.700.00-232125.003.02-0.95-23.93%684,375
53.80+3.80+7.60%2046130.003.65-1.15-23.96%2675,332
50.50+7.65+17.85%136135.004.68-1.01-17.75%373,085
47.43+8.16+20.78%28287140.005.28-1.47-21.78%1531,683
43.90+5.30+13.73%2184145.006.25-1.89-23.22%2445,853
38.90+5.40+16.12%47247150.007.40-1.75-19.13%5797,039
34.67+4.17+13.67%13508155.009.00-2.05-18.55%512,434
32.16+4.16+14.86%20379160.0010.45-2.40-18.68%47411,883
30.22+5.47+22.10%89426165.0012.30-2.20-15.17%10710,080
25.70+3.70+16.82%2844,318170.0013.95-3.05-17.94%8307,942
23.08+3.70+19.09%6981,319175.0016.40-3.02-15.55%3614,331
20.85+3.79+22.22%6142,904180.0018.30-3.88-17.49%6906,974
18.15+3.13+20.84%3911,731185.0021.49-3.36-13.52%4604,336
16.30+3.19+24.33%2732,938190.0023.85-4.15-14.82%1813,208
14.00+2.57+22.48%2503,056195.0027.25-3.55-11.53%294,963
12.48+2.62+26.57%3,17117,575200.0029.60-6.00-16.85%95317,372
10.35+1.90+22.49%683,289205.0034.05-7.00-17.05%412,430
9.24+1.90+25.89%3644,695210.0037.05-7.85-17.48%143,516
8.05+1.70+26.77%1943,783215.0040.40-7.20-15.13%23,414
6.70+1.25+22.94%38726,885220.0044.90-5.55-11.00%52,279
5.95+1.30+27.96%2525,341225.0049.55-6.23-11.17%53,924
5.00+1.00+25.00%1155,382230.0053.20-8.88-14.30%52,515
4.40+0.85+23.94%303,904235.0056.70-9.40-14.22%11,812
3.65+0.60+19.67%1874,364240.0062.02-6.20-9.09%71,639
3.03+0.38+14.34%2,6143,031245.0065.97-6.92-9.49%14889
2.79+0.49+21.30%4196,884250.0069.20-10.69-13.38%191,248
2.38+0.35+17.24%635,294255.0073.570.00-3549
2.07+0.33+18.97%272,954260.0079.52-7.19-8.29%8867
1.89+0.32+20.38%82826265.0092.500.00-1395
1.68+0.33+24.44%532,099270.0090.25-6.37-6.59%65653
1.41+0.14+11.02%843,599275.0093.35-8.35-8.21%1783
1.26+0.13+11.50%934,554280.0099.55-9.09-8.37%31,164
1.11+0.12+12.12%1141,081285.00103.010.00-4490
1.00+0.12+13.64%461,162290.00117.520.00-46287
0.97+0.18+22.78%16580295.00122.490.00-2240
0.83+0.08+10.67%3414,964300.00119.50-9.21-7.16%322
0.80+0.14+21.21%2753305.00126.29-6.73-5.06%2093
0.71+0.02+2.90%13768310.00136.600.00-20
0.63+0.07+12.50%1361315.00132.90-12.10-8.34%1980
0.55+0.03+5.77%58,660320.00139.67-6.26-4.29%441
0.57+0.05+9.62%13843325.00146.530.00-30
0.53+0.08+17.78%39829330.00151.550.00-30
0.43+0.01+2.38%43453335.00151.900.00-50
0.43+0.04+10.26%21,600340.00145.620.00-1000
0.38+0.01+2.70%1832345.00145.000.00-20
0.36+0.02+5.88%671,719350.00168.400.00-11
0.340.00-1398355.0097.130.00-314
0.33+0.02+6.45%1791360.00165.680.00-1000
0.250.00-1966365.00156.740.00--1
0.28+0.03+12.00%1288370.00175.690.00-920
0.24+0.01+4.35%1302375.00122.920.00--0
0.210.00-2249380.00182.300.00-10
0.24+0.03+14.29%8446385.00175.400.00-60
0.21+0.01+5.00%155284390.00165.220.00-60
0.20+0.03+17.65%1456395.00176.540.00-60
0.20+0.03+17.65%131,775400.00222.000.00-21
0.16-0.15-48.39%11115405.00187.000.00-50
0.200.00-1200410.00201.240.00-50
0.14-0.05-26.32%6342415.00-----
0.130.00-3365420.00197.040.00-50
0.110.00-5261425.00208.650.00-10
0.120.00-1206430.00188.700.00-30
0.110.00-1279435.00165.830.00-10
0.160.00-1514440.00214.700.00--0
0.100.00-350445.00-----
0.070.00-1321450.00229.000.00-200
0.080.00-21,409455.00-----
0.180.00-1158460.00-----
0.150.00-6695465.00282.600.00-10
0.070.00-451,098470.00-----
0.06-0.02-25.00%9126475.00198.700.00-40
0.090.00-262480.00-----
0.080.00-3603485.00-----
0.040.00-162490.00-----
0.060.00-183495.00-----
0.06+0.02+50.00%25671500.00316.750.00-10
0.100.00-1267505.00-----
0.040.00-30238510.00-----
0.05+0.01+25.00%264515.00-----
0.04-0.04-50.00%20171520.00275.280.00--0
0.050.00-193525.00-----
0.080.00-1072530.00-----
0.090.00-1115535.00-----
0.080.00-157540.00-----
0.060.00-1045545.00-----
0.030.00-29148550.00-----
0.060.00-20247555.00-----
0.03-0.02-40.00%17261560.00-----
0.030.00-33580565.00-----
0.040.00-1224570.00387.600.00--0
0.040.00-11278575.00-----
0.03-0.01-25.00%1578580.00-----
0.030.00-100559585.00-----
0.030.00-15264590.00-----
0.03+0.02+200.00%1564595.00-----
0.030.00-351,168600.00404.980.00--0