Italia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
173,35-6,47 (-3,60%)
Al 11:39AM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
21 aprile 2023
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
127.00-1.85-1.44%51350.000.49+0.04+8.89%13,102
115.400.00--155.000.550.00-12,217
129.900.00-1160.000.730.00-106308
124.750.00-1165.000.820.00-178268
111.000.00-3670.001.21+0.13+12.04%3422
-----75.001.300.00-2122
111.270.00-48280.001.680.00-4224
-----85.002.020.00-7170
109.500.00-1190.002.44+0.20+8.93%11223
92.880.00-3995.002.95+0.21+7.66%332,581
84.350.00-5156100.003.47+0.41+13.40%3513,351
71.87-5.33-6.90%1598108.334.55+0.26+6.06%1211,862
73.210.00-129116.675.350.00-411,353
58.46-18.19-23.73%2564125.007.50+0.85+12.78%152,436
52.12-13.18-20.18%328133.339.48+0.73+8.34%301,765
55.550.00-210141.6711.65+0.90+8.37%211,309
40.50-4.01-9.01%33235150.0014.50+1.53+11.80%85910,932
36.55-8.15-18.23%2205158.3317.50+1.50+9.38%21,736
30.88-4.97-13.86%1674166.6721.27+2.00+10.38%52,210
26.80-2.90-9.76%651,376175.0024.90+1.15+4.84%846,224
23.00-3.45-13.04%2132,432183.3330.10+2.12+7.58%283,050
19.75-3.18-13.87%271,604191.6735.15+2.90+8.99%283,865
17.30-2.48-12.54%1455,540200.0040.05+3.43+9.37%335,916
14.48-2.38-14.12%132,198208.3346.13+2.86+6.61%112,097
12.20-1.67-12.04%77606216.6752.00+3.49+7.19%502,965
10.40-1.58-13.19%312,845225.0058.25+1.66+2.93%62,415
8.67-1.67-16.15%221,057233.3365.32+4.04+6.59%621,147
7.60-1.28-14.41%321,156240.0070.55+3.80+5.69%31,456
8.000.00-1722241.6776.110.00-25287
7.25-0.95-11.59%1766243.3378.180.00-2606
8.200.00-391,106245.0069.750.00-3779
6.50-1.57-19.45%2432246.6781.140.00-1724
8.090.00-2562248.3374.640.00-4531
6.11-1.39-18.53%1165,491250.0076.480.00-102,362
6.05-1.05-14.79%10802251.6772.340.00-2159
10.350.00-16476253.3387.400.00-4205
5.79-0.26-4.30%2797255.0077.310.00-8556
5.28-0.62-10.51%1762258.3378.190.00-32,331
4.65-0.73-13.57%281,577266.6794.00+2.00+2.17%5410
3.99-0.71-15.11%1531,394275.0097.350.00-2989
3.47-0.48-12.15%311,263283.33100.100.00-11,887
2.97-0.32-9.73%22,491291.67101.160.00-3896
2.56-0.47-15.51%796,715300.00120.120.00-23,374
2.44-0.24-8.96%101,658308.33129.960.00-3974
2.01-0.29-12.61%820,871316.67136.320.00-4852
1.82-0.23-11.22%22,135325.00145.650.00-8080
1.71-0.08-4.47%64,409333.33154.300.00-7679
1.610.00-1626341.67167.57+4.63+2.84%1594
1.30-0.05-3.70%261,615350.00156.700.00-10
1.20-0.06-4.76%5820358.33181.080.00-4760
1.220.00-41,148366.67195.000.00-40
0.97-0.03-3.00%1904375.00206.350.00-208
0.98+0.07+7.69%2493383.33184.450.00-10
0.910.00-1270391.67205.700.00-10
0.76-0.06-7.32%11,759400.00221.950.00-21
0.70-0.10-12.50%1211408.33201.290.00-240
0.650.00-221,056416.67210.850.00-200
0.660.00-24,703425.00230.620.00-100
0.630.00-432,770433.33227.550.00-130
0.50-0.07-12.28%28430441.67235.900.00-200
0.500.00-22567450.00281.590.00-177
0.510.00-312,565458.33241.990.00-30
0.460.00-6441466.67168.150.00-100
0.450.00-651,595475.00233.650.00-3800
0.370.00-7629483.33256.450.00-20
0.450.00-4123491.67250.900.00-5400
0.29-0.02-6.45%81,722500.00282.100.00-20
0.31-0.07-18.42%191508.33206.050.00-820
0.300.00-18222516.67214.700.00-20
0.370.00-40131525.00253.300.00-20
0.220.00-2334533.33258.200.00-120
0.220.00-10128541.67238.950.00-40
0.210.00-410,523550.00366.660.00-10
0.250.00-138558.33290.100.00-40
0.17-0.13-43.33%2138566.67259.650.00--0
0.290.00-921,090575.0042.250.00-248
0.200.00-5832583.33-----
0.15-0.01-6.25%18,870600.00425.740.00-10
364.500.00-530625.0056.500.00-343
314.460.00-270650.0058.750.00-12323
311.300.00-125675.0073.000.00-122
263.190.00-296700.0075.750.00-890
251.850.00-422720.0087.170.00-218
301.370.00-7796725.0077.240.00-812
302.050.00-267730.0081.700.00-217
277.700.00-243735.0080.900.00-11
261.150.00-243740.0089.750.00-713
256.630.00-437745.0090.750.00-15
264.130.00-1112750.0093.160.00-119
229.050.00-822755.00103.270.00--1
261.180.00-271760.0091.790.00-44
244.840.00-1210765.00103.850.00-1113
239.770.00-237775.00106.900.00-1534
234.440.00-270800.00120.320.00-577
230.530.00-2108825.00126.600.00-3168
201.000.00-3177850.00133.400.00-491
195.160.00-1157875.00157.050.00-3158
179.500.00-1107900.00161.000.00-92116
162.000.00-769925.00167.000.00-424
155.620.00-7660950.00189.850.00-410
147.420.00-2216975.00198.120.00-411
136.000.00-31,0871,000.00231.600.00-930
123.850.00-21211,025.00249.720.00-24
120.000.00-21041,050.00265.550.00-1818
113.670.00-2161,075.00258.410.00-611
108.350.00-202281,100.00279.250.00-529
94.700.00-1241,125.00295.430.00-66
86.500.00-3891,150.00320.000.00-26
71.700.00-7111,175.00329.960.00-21
77.000.00-42081,200.00355.100.00-2070
79.840.00-431,225.00367.430.00-23
68.110.00-3161,250.00380.030.00-21
62.990.00-2111,275.00411.200.00-1011
60.520.00-271851,300.00435.000.00-14
53.250.00-1351,325.00436.650.00-29
51.800.00-12401,350.00506.950.00-1615
41.500.00-3191,375.00528.950.00-68
50.400.00-11571,400.00546.700.00-221
40.550.00-281,425.00546.050.00-236
44.500.00-202371,450.00578.350.00-16390
41.100.00-4201,475.00565.490.00-256
35.800.00-184841,500.00626.350.00-252
29.550.00-211,525.00664.300.00-12
28.550.00-12201,550.00653.930.00-220
27.500.00-371,575.00680.660.00--1
23.900.00-11151,600.00708.470.00-11
28.450.00-6281,625.00718.360.00--1
20.100.00-1151,650.00733.500.00-11
21.700.00-291,675.00773.200.00-21
21.050.00-18241,700.00778.950.00--1
20.400.00-133531,725.00-----
21.200.00-22051,750.00-----
18.800.00-211401,800.00-----