Italia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
174,21-5,61 (-3,12%)
Al 01:07PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
17 marzo 2023
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
172.45-4.95-2.79%10531.670.010.00-1024,655
168.170.00-18353.330.010.00-106,753
184.050.00-115.000.010.00-227,292
297.750.00-4526.670.030.00-14,498
219.520.00---8.330.010.00-41,093
194.500.00-1682310.000.010.00-513,123
282.650.00-41,71011.670.010.00-1663
214.070.00-61,64813.330.010.00-2649
192.000.00-298015.000.02+0.01+100.00%12,546
200.900.00-1388216.670.010.00-16011,993
207.990.00-346318.330.010.00-2025,143
1,054.250.00-11720.000.020.00-211,174
658.820.00-222125.000.030.00-14321
713.170.00-127730.000.040.00-1479
150.180.00-241333.330.08+0.01+14.29%3611,530
885.050.00-157035.000.100.00-28175
843.530.00-254840.000.040.00-1107
799.410.00-732645.000.150.00-11321
146.420.00-122550.000.28+0.03+12.00%4513,316
871.250.00-115455.000.220.00-11488
131.210.00-396066.670.63+0.09+16.67%2617,823
97.600.00-298183.331.25+0.09+7.76%284,224
76.90-4.61-5.66%52,377100.002.37+0.28+13.40%29712,309
64.15-8.95-12.24%10963116.674.23+0.58+15.89%3211,272
57.26-5.24-8.38%1226123.335.33+0.78+17.14%782,304
55.00-10.42-15.93%1112126.676.05+1.25+26.04%3301,174
51.75-2.83-5.19%881130.006.56+0.76+13.10%2541,898
50.30-20.75-29.20%42,240133.337.37+1.12+17.92%24110,706
55.140.00-2197136.678.00+0.80+11.11%131,144
44.21-3.59-7.51%7294140.009.00+1.30+16.88%862,141
41.35-3.70-8.21%8126143.339.81+0.76+8.40%211,161
42.300.00-15147146.6710.90+1.64+17.71%882,192
37.05-3.55-8.74%2031,143150.0011.84+1.64+16.08%1,3719,802
42.550.00-1157153.3312.61+1.26+11.10%3925
34.05-18.40-35.08%53183156.6714.54+0.96+7.07%311,424
32.30-2.51-7.21%296327160.0015.60+2.20+16.42%40915,808
30.00-17.98-37.47%1,064559163.3317.00+1.85+12.21%52,146
26.89-4.26-13.68%1184,811166.6718.50+2.40+14.91%4111,030
25.25-3.75-12.93%1341,823170.0019.57+2.17+12.47%41111,090
24.10-2.90-10.74%104334173.3321.10+1.98+10.36%19514,304
21.85-4.25-16.28%461,050176.6722.95+2.50+12.22%1211,901
20.85-3.35-13.84%9921,871180.0025.10+3.10+14.09%2728,979
19.00-3.80-16.67%491,227183.3326.72+2.95+12.41%826,525
17.80-3.20-15.24%97469186.6728.65+2.85+11.05%1533,437
16.65-2.65-13.73%1212,885190.0030.35+3.35+12.41%1604,247
15.25-3.10-16.89%371,114193.3332.97+3.64+12.41%472,127
14.15-2.75-16.27%9370196.6731.050.00-19746
16.050.00-356818198.3332.90-0.15-0.45%11,736
13.20-2.50-15.92%2936,471200.0037.25+4.01+12.06%3929,384
12.50-2.25-15.25%31822201.6731.600.00-121696
12.00-1.92-13.79%11,033203.3336.900.00-5549
11.60-2.30-16.55%251,620205.0041.06+4.01+10.82%52553
11.05-2.31-17.29%5264206.6738.63+0.74+1.95%12,191
10.50-1.10-9.48%21493208.3340.200.00-231,427
10.40-1.93-15.65%3892,884210.0040.800.00-681,185
9.80-1.81-15.59%65520211.6745.30+2.88+6.79%6457
9.25-1.85-16.67%17433213.3343.45-1.39-3.10%11,961
9.10-1.99-17.94%331,603215.0044.520.00-18792
8.55-1.80-17.39%344,952216.6750.00+5.06+11.26%37,649
8.80-1.50-14.56%2463218.3338.400.00-24529
8.05-1.73-17.69%2703,113220.0051.75+2.82+5.76%93,341
7.52-1.55-17.09%1403221.6740.400.00-33350
7.35-1.75-19.23%22431223.3350.450.00-2486
7.00-1.35-16.17%731,948225.0055.85+4.05+7.82%1782,212
6.81-1.47-17.75%241,348226.6748.550.00-251,165
6.70-0.83-11.02%225,154228.3354.400.00-1624
6.27-0.88-12.31%2101,927230.0060.91+5.13+9.20%50986
6.15-2.25-26.79%33628231.6747.180.00-1468
5.67-1.53-21.25%427,114233.3363.79+4.58+7.74%46,497
5.55-1.20-17.78%572,915235.0064.40+4.35+7.24%74659
5.35-1.00-15.75%18912236.6766.75+3.20+5.04%7427
5.17-0.72-12.22%7422238.3352.150.00-1691
4.82-0.98-16.90%322,410240.0069.47+4.97+7.71%182,414
4.70-0.85-15.32%48492241.6767.880.00-3389
4.45-1.50-25.21%17878243.3372.62+3.27+4.72%75,303
4.39-0.66-13.07%11616245.0070.820.00-2487
4.20-0.93-18.13%9574246.6772.400.00-2712
4.850.00-21433248.3379.720.00-5329
3.80-0.96-20.17%31511,324250.0078.46+5.33+7.29%99,080
3.80-1.75-31.53%25744251.6776.740.00-4483
4.480.00-1569253.3378.400.00-1451
3.60-0.75-17.24%173698255.0075.600.00-6662
3.30-1.22-26.99%1568256.6778.080.00-1797
3.30-0.66-16.67%45476258.3379.550.00-30295
3.05-0.80-20.78%1163,296260.0087.60+7.05+8.75%333,323
3.01-0.57-15.92%11,068261.6780.200.00-2222
3.420.00-3507263.3376.550.00-3842
2.73-0.57-17.27%23743265.0089.390.00-6429
2.64-0.62-19.02%49,749266.6793.95+3.95+4.39%1110,325
2.51-0.44-14.92%272,836270.0096.94+7.44+8.31%81914
2.30-0.48-17.27%41,185273.3391.840.00-16794
2.19-0.33-13.10%2818276.6788.900.00-6745
2.05-0.33-13.87%551,876280.00102.89+2.39+2.38%21,736
2.00-0.22-9.91%48,037283.33105.000.00-56,043
1.85-0.23-11.06%11,260286.6794.720.00-1576
1.69-0.37-17.96%92,417290.00116.40+6.35+5.77%22,000
1.920.00-417,097293.33108.920.00-13,189
1.51-0.35-18.82%21,801295.00122.06+11.36+10.26%52404
1.660.00-33482296.67103.710.00-3270
1.580.00-30781298.33100.580.00-1290
1.40-0.26-15.66%35663,610300.00126.60+7.76+6.53%53,216
1.640.00-401,123301.67110.840.00-74321
1.460.00-301,113303.33134.690.00-192
1.730.00-362,753305.00111.720.00-252
1.28-0.08-5.88%31,915306.67123.200.00-1279
1.600.00-11,232308.33139.700.00-20058
1.20-0.17-12.41%14,189310.00128.600.00-2450
1.390.00-91,993311.67143.250.00-8416
1.300.00-15917313.33144.750.00-71492
1.07-0.19-15.08%730,714316.67133.850.00-1555
1.02-0.17-14.29%46313,954320.00146.98+5.98+4.24%21151
1.250.00-1271323.33154.800.00-88741
0.95-0.08-7.77%4729326.67153.63+6.27+4.25%3972
1.060.00-452,643330.00144.930.00-1251
0.85-0.12-12.37%926,596333.33160.30+3.30+2.10%63576
0.80-0.20-20.00%4466336.67162.65+5.53+3.52%2002
0.78-0.07-8.24%34,958340.00145.640.00-1000
0.75-0.65-46.43%111,884343.33164.500.00-20
1.140.00-1818346.67160.750.00-1303
0.69-0.12-14.81%6289,247350.00175.50+4.65+2.72%16
1.240.00-48387353.33183.390.00-50
1.120.00-2393356.67166.510.00-1500
0.61-0.08-11.59%901,886360.00165.700.00-1001
1.080.00-3446363.33143.850.00-20
0.55-0.08-12.70%88,370366.67184.900.00-246123
0.56-0.05-8.20%6538370.00175.710.00-920
0.610.00-4626373.33166.490.00-30
398.210.00-217380.0010.350.00-9170
0.560.00-14912,372383.33176.800.00-50
514.990.00-16390.0010.940.00-148
0.40-0.05-11.11%7722,056400.00212.750.00-33
546.330.00-259410.0012.720.00-124
0.30-0.02-6.25%513,277416.67200.200.00-200
467.350.00-247420.0013.500.00-444
512.600.00-241430.0014.800.00-39
0.27-0.06-18.18%820,180433.33212.700.00-1430
490.550.00-238440.0015.250.00-2273
0.240.00-31,531441.67225.400.00-150
0.23-0.03-11.54%24,606450.00240.230.00-210
0.370.00-42,199458.33216.050.00-1,1400
484.730.00-1425460.0017.700.00-247
0.220.00-512,839466.67297.670.00-1612
494.730.00-3619470.0018.570.00-2285
0.220.00-33,021475.00258.950.00-140
469.280.00-2270480.0019.860.00-2198
0.190.00-41,711483.33242.650.00-6600
461.520.00-2276490.0021.000.00-13483
0.14-0.02-12.50%212,365491.67250.330.00-6100
0.12-0.03-20.00%6312,718500.00309.910.00-206
0.170.00-11,221508.33287.190.00-40
444.150.00-2629510.0023.990.00-225
0.140.00-1849516.67275.680.00-1,0800
445.200.00-3449520.0024.850.00-11,729
0.110.00-194,440525.00276.810.00-330
436.550.00-615530.0026.900.00-36
0.08-0.05-38.46%114,723533.33302.600.00-20
404.170.00-125540.0027.680.00-101,694
0.120.00-1758541.67254.120.00--189
0.08-0.01-11.11%103,682550.00262.430.00-40
0.130.00-13,702558.33269.600.00--39
412.730.00-460560.0031.110.00-1515
0.07-0.03-30.00%608,044566.67371.300.00-66
404.500.00-1426570.0039.350.00-24
0.070.00-513,215575.00395.100.00-60
384.780.00-7200580.0034.800.00-1481
0.110.00-12,604583.33399.510.00-130
376.450.00-43590.0036.850.00-1835
0.070.00-1615591.67308.410.00--0
375.150.00-45595.0036.820.00-146
0.05-0.01-16.67%145,066600.00378.500.00-100
357.800.00-1016605.0041.200.00-32
0.100.00-22474608.33323.620.00--0
363.430.00-240610.0043.890.00-111
-----615.0039.600.00-124
0.05-0.01-16.67%24,200616.67333.820.00--0
327.350.00-191620.0045.490.00-1618
0.050.00-1873625.00311.370.00-40
361.800.00-2719630.0046.560.00-233
0.060.00-42,387633.33344.090.00--0
347.910.00-8442635.0046.200.00-112
345.050.00-2264640.0048.550.00-2587
0.03-0.02-40.00%20846641.67400.420.00---
339.250.00--11645.0046.830.00-234
0.040.00-18,050650.00357.120.00-60
316.660.00-516655.0054.350.00-115
309.070.00-2133660.0053.650.00-2107
325.600.00--14665.0056.700.00-152
0.040.00-4669,892666.67373.590.00--0
293.580.00-1312670.0053.250.00-115
0.040.00-121,496675.00439.600.00-100193
288.160.00-2438680.0060.450.00-2373
0.070.00-103,535683.33370.080.00---
283.190.00-25685.0058.500.00-14
287.450.00-117690.0062.750.00-1834
0.030.00-5706691.67399.570.00--0
314.270.00-2013695.0060.600.00-12105
0.02-0.01-33.33%63,347700.00410.360.00-60
270.630.00-211705.0066.320.00-218
0.050.00-8420708.33372.130.00---
287.500.00-189710.0067.510.00-18
283.750.00-225715.0063.780.00-24
0.020.00-1617716.67409.380.00--0
256.490.00-392720.0075.350.00-1424
0.060.00-1775725.00363.250.00-244
266.800.00-12201730.0080.750.00-41,721
0.020.00-111,674733.33437.730.00--0
270.580.00-214735.0081.450.00-715
224.000.00-127740.0085.700.00-1284
0.060.00-25748741.67367.850.00---
263.990.00-1822745.0079.000.00-721
0.040.00-10707750.00471.300.00-40
218.160.00-116755.0091.500.00-333
0.030.00-101,231758.33493.290.00---
230.300.00-158760.0087.750.00-241
259.780.00--10765.0085.680.00-219
0.030.00-21,222766.67474.080.00--0
256.800.00-47770.0089.150.00-375
0.050.00-147708775.00398.300.00-113
204.000.00-1157780.0093.050.00-2112
0.040.00-8938783.33477.650.00-20
241.080.00-816785.00101.300.00-16
204.100.00-16790.00100.600.00-152
0.020.00-11,354791.67432.970.00---
206.920.00-326795.00101.850.00-715
0.020.00-35,208800.00506.000.00-10
0.020.00-111,770808.33443.200.00---
218.450.00-185810.00106.000.00-1298
0.020.00-12,216816.67518.280.00---
193.000.00-255820.00106.860.00-5147
0.020.00-537,869825.00526.750.00-20
176.660.00-425830.00113.460.00-434
192.880.00-2101840.00119.510.00-15149
191.980.00-12,300850.00124.160.00-1032,354
178.500.00-1163860.00126.250.00-581
158.000.00-1144870.00130.320.00-17165
173.020.00-22,376880.00138.990.00-111,094
166.000.00-2106885.00143.330.00-139
163.550.00-345890.00141.690.00-264
161.350.00-2877895.00145.800.00-66100
157.300.00-33719,348900.00149.440.00-191,735
157.500.00-458905.00151.050.00-70105
162.250.00-1365910.00153.700.00-233267
161.360.00-1123915.00156.400.00-6687
160.820.00-1874920.00159.420.00-861
155.000.00-426925.00151.100.00-129
144.080.00-8167930.00164.650.00-90207
129.900.00-26935.00167.450.00-6881
149.050.00-581940.00170.250.00-240354
136.320.00-2510,764950.00176.000.00-661,694
138.000.00-2104960.00182.940.00-184
136.700.00-153970.00174.200.00-3583
124.200.00-9138980.00186.700.00-6131
128.470.00-442990.00205.370.00-624
119.050.00-409,1191,000.00203.000.00-11,005
124.630.00-4381,010.00198.300.00-11
112.050.00-161181,020.00218.540.00-4105
112.350.00-21471,030.00217.700.00-49
105.450.00-41421,040.00224.200.00-2260
102.100.00-52,5851,050.00234.600.00-1643
105.720.00-2341,060.00236.050.00-771
96.150.00-4351,070.00242.700.00-119
91.370.00-32441,080.00254.660.00-237
110.670.00-1311,090.00269.500.00-119
86.030.00-452,8921,100.00289.490.00-59682
83.050.00-1571,110.00268.400.00-520
78.960.00-5391,120.00301.340.00-116
80.170.00-31,9231,150.00307.840.00-1521
67.550.00-103,8111,200.00354.570.00-8542
55.000.00-64,8991,250.00376.620.00-1655
46.730.00-1695,9121,300.00436.000.00-1401
41.490.00-64681,325.00460.450.00-6189
41.550.00-61,0561,350.00503.640.00-20105
36.890.00-67831,375.00520.900.00-1182
35.090.00-391,0511,400.00525.090.00-1377
34.300.00-28191,425.00566.800.00-2281
29.980.00-13531,450.00573.220.00-1115
27.900.00-17661,475.00614.300.00-2122
26.560.00-243,0311,500.00609.300.00-3878
28.480.00-13101,525.00621.500.00-5124
25.350.00-52061,550.00644.950.00-12187
19.800.00-11,2531,575.00684.900.00-1115
22.150.00-41,5971,600.00700.650.00-1535
18.850.00-22261,625.00762.350.00-263
15.000.00-36681,650.00739.700.00-533
17.900.00-11,2561,675.00808.800.00-413
15.890.00-32,6321,700.00828.050.00-2106
14.750.00-4704,5711,725.00882.500.00-163
11.110.00-58841,750.00861.010.00-34
14.550.00-11521,775.00925.230.00-212
12.100.00-1171,6491,800.00924.670.00-23
13.950.00-11271,825.00970.860.00-21
12.020.00-161,3821,850.001,001.450.00-20
10.000.00-2781,875.00934.100.00-20
7.500.00-16841,900.001,032.280.00-25
9.050.00-1901131,925.001,201.250.00-40
10.290.00-12,2971,950.001,071.350.00-30
7.550.00-8523,4242,000.001,120.750.00-30
7.850.00-17,0332,025.001,318.790.00-200
5.950.00-151,1812,050.001,110.250.00-20
7.600.00-1972,075.001,198.710.00-300
6.850.00-26312,100.001,231.080.00-30
5.150.00-15732,125.001,116.400.00-42
5.300.00-11742,150.001,228.120.00-20
5.200.00-12442,175.001,089.750.00-43
5.000.00-24412,200.001,313.200.00-31
5.450.00-11262,225.001,103.550.00--2
3.600.00-11332,250.001,145.100.00-21
5.900.00-13902,275.001,479.870.00-10
5.250.00-14202,300.001,422.230.00-1400
3.750.00-6752,325.001,194.900.00--1
3.600.00-11432,350.001,428.150.00-20
3.600.00-2812,375.001,298.900.00-1211
3.500.00-41,4812,400.001,473.090.00-20
4.250.00-11952,425.001,329.600.00--1
3.550.00-14102,450.001,554.820.00-10
2.950.00-176,2082,475.001,699.000.00-10