Italia markets open in 3 hours 42 minutes
Dow Jones
32.859,03 +141,43 (+0,43%) Nasdaq
12.013,47 +87,24 (+0,73%) Nikkei 225
28.046,75 +263,82 (+0,95%) EUR/USD
1,0909 0,0000 (-0,00%) Bitcoin EUR
25.815,65 -172,79 (-0,66%) CMC Crypto 200
615,07 -4,17 (-0,67%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquisto
19 maggio 2023
Opzioni Put
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 133.65 | 0.00 | - | 11 | 60 | 50.00 | 0.03 | -0.01 | -25.00% | 25 | 4,783 |
| 143.30 | 0.00 | - | 2 | 51 | 55.00 | 0.04 | 0.00 | - | 105 | 661 |
| 148.50 | 0.00 | - | 3 | 159 | 60.00 | 0.05 | -0.02 | -28.57% | 1 | 1,443 |
| 145.00 | 0.00 | - | 1 | 64 | 65.00 | 0.07 | 0.00 | - | 33 | 965 |
| 120.34 | 0.00 | - | 1 | 167 | 70.00 | 0.09 | -0.01 | -10.00% | 1 | 1,278 |
| 115.49 | 0.00 | - | 2 | 135 | 75.00 | 0.13 | 0.00 | - | 22 | 1,903 |
| 112.02 | 0.00 | - | 1 | 84 | 80.00 | 0.14 | -0.02 | -12.50% | 8 | 2,530 |
| 110.89 | 0.00 | - | 1 | 62 | 85.00 | 0.19 | -0.02 | -9.52% | 224 | 2,412 |
| 93.09 | 0.00 | - | 2 | 241 | 90.00 | 0.23 | -0.04 | -14.81% | 20 | 3,447 |
| 97.15 | 0.00 | - | 2 | 134 | 95.00 | 0.29 | -0.05 | -14.71% | 178 | 2,542 |
| 97.98 | +9.05 | +10.18% | 25 | 1,014 | 100.00 | 0.36 | -0.05 | -12.20% | 581 | 22,809 |
| 93.63 | 0.00 | - | 2 | 293 | 105.00 | 0.46 | -0.07 | -13.21% | 148 | 6,924 |
| 87.00 | +2.25 | +2.65% | 1 | 959 | 110.00 | 0.58 | -0.06 | -9.38% | 369 | 8,815 |
| 80.50 | 0.00 | - | 1 | 1,295 | 115.00 | 0.72 | -0.09 | -11.11% | 62 | 3,326 |
| 75.38 | 0.00 | - | 5 | 6,699 | 120.00 | 0.90 | -0.11 | -10.89% | 739 | 9,288 |
| 70.75 | 0.00 | - | 4 | 3,210 | 125.00 | 1.11 | -0.14 | -11.20% | 273 | 3,759 |
| 68.14 | +3.14 | +4.83% | 6 | 3,004 | 130.00 | 1.36 | -0.19 | -12.26% | 134 | 5,926 |
| 63.11 | +4.16 | +7.06% | 2 | 2,014 | 135.00 | 1.70 | -0.19 | -10.05% | 101 | 20,367 |
| 59.49 | +3.17 | +5.63% | 11 | 2,070 | 140.00 | 2.13 | -0.25 | -10.50% | 201 | 9,357 |
| 54.19 | +1.36 | +2.57% | 13 | 2,462 | 145.00 | 2.63 | -0.31 | -10.54% | 165 | 3,436 |
| 49.58 | +1.43 | +2.97% | 44 | 4,025 | 150.00 | 3.35 | -0.20 | -5.63% | 3,878 | 11,894 |
| 45.80 | +2.23 | +5.12% | 21 | 1,879 | 155.00 | 4.03 | -0.40 | -9.03% | 342 | 1,986 |
| 41.44 | +1.44 | +3.60% | 13 | 3,361 | 160.00 | 4.95 | -0.44 | -8.16% | 1,033 | 7,356 |
| 37.90 | +3.15 | +9.06% | 24 | 1,621 | 165.00 | 6.00 | -0.53 | -8.12% | 339 | 2,466 |
| 34.19 | +1.80 | +5.56% | 32 | 3,346 | 170.00 | 7.25 | -0.60 | -7.64% | 399 | 11,016 |
| 30.05 | +2.32 | +8.37% | 172 | 3,538 | 175.00 | 8.65 | -0.70 | -7.49% | 948 | 9,925 |
| 26.75 | +0.65 | +2.49% | 207 | 10,709 | 180.00 | 10.30 | -0.74 | -6.70% | 901 | 14,056 |
| 23.90 | +0.75 | +3.24% | 79 | 4,775 | 185.00 | 11.91 | -1.09 | -8.38% | 260 | 5,183 |
| 20.75 | +0.37 | +1.82% | 1,558 | 6,268 | 190.00 | 14.29 | -0.91 | -5.99% | 1,534 | 6,270 |
| 18.10 | +0.30 | +1.69% | 1,153 | 6,567 | 195.00 | 16.57 | -1.08 | -6.12% | 1,645 | 6,883 |
| 15.65 | +0.30 | +1.95% | 1,693 | 18,385 | 200.00 | 19.15 | -1.10 | -5.43% | 453 | 10,698 |
| 13.77 | +0.49 | +3.69% | 600 | 7,347 | 205.00 | 22.05 | -1.83 | -7.66% | 636 | 5,570 |
| 11.55 | +0.10 | +0.87% | 718 | 11,952 | 210.00 | 25.02 | -1.21 | -4.61% | 192 | 5,669 |
| 9.85 | +0.08 | +0.82% | 411 | 6,792 | 215.00 | 28.35 | -2.65 | -8.55% | 12 | 3,443 |
| 8.40 | +0.11 | +1.33% | 658 | 9,130 | 220.00 | 30.91 | -2.49 | -7.46% | 39 | 2,587 |
| 7.10 | 0.00 | - | 498 | 6,724 | 225.00 | 35.60 | -2.20 | -5.82% | 9 | 1,406 |
| 5.99 | -0.02 | -0.33% | 392 | 4,900 | 230.00 | 39.00 | -3.87 | -9.03% | 7 | 900 |
| 5.05 | 0.00 | - | 106 | 3,253 | 235.00 | 44.98 | 0.00 | - | 53 | 492 |
| 4.38 | +0.09 | +2.10% | 189 | 3,651 | 240.00 | 51.37 | 0.00 | - | 1 | 490 |
| 3.70 | +0.05 | +1.37% | 123 | 2,238 | 245.00 | 51.40 | -2.17 | -4.05% | 1 | 226 |
| 3.02 | -0.08 | -2.58% | 1,567 | 16,088 | 250.00 | 56.20 | -3.50 | -5.86% | 78 | 156 |
| 2.71 | +0.11 | +4.23% | 145 | 748 | 255.00 | 60.70 | -4.60 | -7.04% | 1 | 4 |
| 2.16 | -0.03 | -1.37% | 224 | 2,240 | 260.00 | 65.35 | -0.65 | -0.98% | 7 | 123 |
| 1.84 | +0.04 | +2.22% | 250 | 1,156 | 265.00 | 65.73 | 0.00 | - | - | 1 |
| 1.61 | +0.01 | +0.62% | 135 | 4,484 | 270.00 | 75.45 | -1.40 | -1.82% | 5 | 127 |
| 1.43 | +0.06 | +4.38% | 16 | 947 | 275.00 | 93.90 | 0.00 | - | 6 | 21 |
| 1.26 | +0.11 | +9.57% | 461 | 2,508 | 280.00 | 83.50 | 0.00 | - | 16 | 38 |
| 1.02 | -0.03 | -2.86% | 10 | 269 | 285.00 | - | - | - | - | - |
| 0.93 | +0.04 | +4.49% | 17 | 1,910 | 290.00 | 109.20 | 0.00 | - | 1 | 0 |
| 0.75 | +0.02 | +2.74% | 21 | 427 | 295.00 | - | - | - | - | - |
| 0.66 | -0.04 | -5.71% | 682 | 4,933 | 300.00 | 104.25 | -2.75 | -2.57% | 9 | 40 |
| 0.64 | +0.06 | +10.34% | 11 | 57 | 305.00 | - | - | - | - | - |
| 0.54 | +0.04 | +8.00% | 61 | 974 | 310.00 | 114.10 | -2.80 | -2.40% | 21 | 0 |
| 0.44 | +0.05 | +12.82% | 32 | 1,678 | 320.00 | 128.00 | 0.00 | - | 1 | 1 |
| 0.40 | +0.04 | +11.11% | 28 | 62 | 325.00 | - | - | - | - | - |
| 0.35 | +0.03 | +9.38% | 30 | 1,169 | 330.00 | 134.05 | 0.00 | - | 5 | 0 |
| 0.27 | -0.01 | -3.57% | 136 | 1,082 | 340.00 | 143.91 | -2.79 | -1.90% | 6 | 0 |
| 0.25 | +0.01 | +4.17% | 13 | 1,168 | 350.00 | 162.18 | 0.00 | - | 2 | 0 |
| 0.21 | +0.01 | +5.00% | 3 | 668 | 360.00 | 161.60 | 0.00 | - | 9 | 0 |
| 0.17 | 0.00 | - | 9 | 1,105 | 370.00 | - | - | - | - | - |
| 0.15 | +0.01 | +7.14% | 121 | 954 | 380.00 | - | - | - | - | - |
| 0.13 | +0.01 | +8.33% | 39 | 870 | 390.00 | 179.30 | 0.00 | - | 2 | 0 |
| 0.11 | 0.00 | - | 86 | 1,472 | 400.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 2 | 792 | 410.00 | 205.15 | 0.00 | - | - | 0 |
| 0.08 | -0.01 | -11.11% | 247 | 1,102 | 420.00 | 232.96 | 0.00 | - | - | 0 |
© 2023 Yahoo. Tutti i diritti riservati.
