Italia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
172,98-6,85 (-3,81%)
Al 11:57AM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
16 giugno 2023
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
169.500.00-4631.670.010.00-340,488
300.050.00-14003.330.010.00-14,450
179.600.00-1405.000.020.00-501,283
170.000.00-1746.670.020.00-10883
216.600.00-54288.330.030.00-1847
157.010.00-22,00510.000.030.00-341,207
214.720.00-3011.670.020.00-411,249
281.820.00-31,24213.330.060.00-12,909
188.500.00-1415115.000.040.00-11,775
213.600.00-9016.670.090.00-228,255
161.000.00-28518.330.11+0.03+37.50%22,149
900.950.00-917820.000.100.00-1263
721.760.00-214225.000.140.00-1207
898.820.00-1966430.000.250.00-6303
161.550.00-1101,02433.330.330.00-1509,978
788.760.00-15235.000.320.00-1356
880.550.00-141440.000.320.00-28950
892.800.00-24445.000.350.00-116474
125.00-4.20-3.25%151650.000.83+0.08+10.67%38311,618
840.300.00-23555.000.080.00-16547
123.700.00-295666.671.60+0.07+4.58%2310,695
117.640.00-174283.332.95+0.11+3.87%123,765
81.50-4.90-5.67%21,104100.005.07+0.48+10.46%38416,106
73.600.00-11,673116.678.10+0.73+9.91%286,150
66.67-1.30-1.91%12079120.008.68+0.28+3.33%65919
60.780.00-33184123.339.46+2.10+28.53%1578
72.200.00-1213125.0010.10+0.95+10.38%66535
75.730.00-2220126.6710.30+0.58+5.97%2484
65.700.00-202364130.0011.46+0.81+7.61%585,229
63.150.00-11,387133.3312.42+0.84+7.25%310,466
73.900.00-114135.0013.00+1.30+11.11%10592
71.500.00-3300136.6713.050.00-301,482
51.10-3.20-5.89%4369140.0014.11+0.81+6.09%42,698
58.270.00-1222143.3314.45+1.65+12.89%12,723
64.550.00-418145.0014.900.00-39767
55.500.00-464146.6715.500.00-21,146
45.75-3.55-7.20%201,897150.0017.75+1.28+7.77%906,226
53.100.00-4195153.3319.48+1.55+8.64%111,457
44.950.00-5072155.0020.00+1.95+10.80%11,181
49.100.00-2068156.6720.60+2.10+11.35%1782
39.38-2.52-6.01%436391160.0022.25+2.19+10.92%112,062
38.13+1.61+4.41%1235163.3323.40+1.85+8.58%3426
36.83-3.57-8.84%357165.0024.51+2.01+8.93%25573
35.79-7.86-18.01%73,917166.6725.32+2.21+9.56%815,595
34.20-3.55-9.40%34308170.0027.00+1.92+7.66%82845
33.10-6.85-17.15%178514173.3328.15+1.80+6.83%2305,573
32.84-3.53-9.71%17615175.0029.40+2.46+9.13%173,098
30.00-3.63-10.79%301,320180.0032.10+3.05+10.50%277,275
30.16+0.16+0.53%210,307183.3333.85+2.85+9.19%679,219
27.34-3.56-11.52%17160185.0034.30+1.85+5.70%24,781
26.70-3.35-11.15%2347186.6731.110.00-31,148
25.95-3.35-11.43%301,376190.0037.80+2.80+8.00%614,688
27.150.00-321,395193.3339.00+2.10+5.69%58,118
24.05-2.45-9.25%1630195.0040.10+0.85+2.17%11,230
21.80-3.35-13.32%21613,560200.0043.40+2.47+6.03%14822,995
19.95-2.75-12.11%509670205.0044.100.00-13850
22.100.00-47658206.6745.200.00-23,327
19.00-2.38-11.13%211,745210.0047.350.00-13334
20.150.00-11,146213.3350.25+0.60+1.21%12,104
17.25-2.25-11.54%121,716215.0043.530.00-10378
16.70-2.25-11.87%1808,192216.6754.70+3.00+5.80%36,918
15.64-2.96-15.91%4446,683220.0055.000.00-18,389
14.90-1.40-8.59%1251225.0060.75+6.45+11.88%3940
18.000.00-101,101226.6750.450.00-12,112
13.76-1.94-12.36%392,413230.0053.180.00-972,117
12.90-0.65-4.80%68,432233.3359.850.00-309,001
12.30-1.95-13.68%51,550235.0057.310.00-10190
11.60-1.85-13.75%732,836240.0068.360.00-2802,495
12.05-0.33-2.67%102,032243.3373.660.00-12,193
10.56-1.54-12.73%721,205245.0073.540.00-3130
10.52-1.68-13.77%123,173246.6764.100.00-4712
9.50-1.60-14.41%968,904250.0078.920.00-119,496
9.30-1.37-12.84%38823253.3380.000.00-11,088
9.15-0.45-4.69%189729255.0083.650.00-2706
8.25-1.58-16.07%491,471260.0090.15+5.29+6.23%12,187
7.84-0.76-8.84%41,450265.0094.95+17.22+22.15%1119
8.480.00-1576,574266.6791.700.00-137,541
8.050.00-52504270.0096.800.00-1241
6.80-1.11-14.03%5618273.3399.000.00-11,467
6.60-0.79-10.69%13889275.0099.950.00-1600
6.00-0.88-12.79%244,082280.00107.10+2.30+2.19%82,369
5.97-0.61-9.27%14,664283.33104.030.00-16,563
6.760.00-2593285.00102.000.00-3031
6.100.00-50774286.67113.65+4.60+4.22%6365
5.10-0.96-15.84%36292290.00115.90+4.21+3.77%8246
5.06-0.86-14.53%102,048293.33119.20+3.26+2.81%51,385
4.90-0.55-10.09%1263295.00111.250.00-343
4.50-0.90-16.67%19817,472300.00127.00+4.76+3.89%24,906
4.30-0.55-11.34%2274305.00123.600.00-994
4.20-0.70-14.29%451,176306.67132.86+12.48+10.37%1242
4.460.00-12323310.00131.000.00-3378
4.850.00-17427313.33146.500.00-3496
4.330.00-5411315.00126.700.00-6128
4.210.00-86,596316.67134.100.00-373,003
3.62-0.53-12.77%11,683320.00126.700.00-1509
3.690.00-29,417326.67152.10+3.60+2.42%31,456
3.10-0.45-12.68%32999330.00155.01+4.01+2.66%3657
3.10-0.34-9.88%2935,527333.33154.100.00-83,799
2.76-0.34-10.97%51,469340.00157.000.00-341
3.300.00-681,079346.67173.030.00-1800
2.50-0.25-9.09%117,615350.00161.610.00-5468
3.700.00-17800353.33172.980.00-385396
2.18-0.31-12.45%22,268360.00176.760.00-2020
2.07-0.28-11.91%7811,857366.67184.480.00-1481
2.230.00-83287370.00200.900.00-201
572.000.00-873380.0017.500.00-334
1.75-0.26-12.94%19,312383.33200.750.00-23496
533.710.00-7108390.0017.900.00-282
1.50-0.24-13.79%714,731400.00217.600.00-10936
523.050.00-494410.0019.200.00-161
1.380.00-1033,642416.67233.550.00-790
480.130.00-291420.0021.770.00-2555
535.050.00-3455430.0021.700.00-31,186
1.12-0.15-11.81%10610,605433.33264.070.00-203
528.450.00-423440.0023.070.00-3285
1.02-0.08-7.27%157,207450.00269.460.00-200
511.850.00-6256460.0031.090.00-2427
0.90-0.08-8.16%120,976466.67282.800.00-2915
504.800.00-210470.0029.900.00-1178
496.000.00-528480.0030.250.00-181
0.860.00-48,401483.33300.500.00-14045
467.400.00-1652490.0033.350.00-2570
0.67-0.10-12.99%3625,467500.00317.260.00-20
0.64-0.06-8.57%12,410516.67318.850.00-100
402.900.00-1126520.0037.820.00-121,408
0.58-0.06-9.38%15,096533.33339.150.00-400
433.000.00-231540.0041.860.00-101,118
0.520.00-83,942550.00357.410.00-400
0.520.00-901,676558.33333.650.00-70
428.900.00-267560.0048.100.00-1377
0.470.00-11,356566.67326.530.00-1,4500
0.490.00-1668575.00356.900.00-20
359.850.00-2353580.0051.920.00-12,242
0.540.00-1568583.33284.960.00--432
0.420.00-1389591.67301.550.00--222
0.35-0.05-12.50%44,588600.00330.000.00-30
0.470.00-141,203608.33309.130.00--96
0.450.00-3628616.67325.000.00-160
345.150.00-3176620.0063.500.00-1651
0.360.00-1001,395625.00343.580.00--0
0.450.00-85,444633.33410.550.00-20
345.000.00-1376640.0067.450.00-14671
0.340.00-1583641.67337.150.00-90
0.420.00-28541650.00432.260.00-20
306.000.00-8185660.0072.500.00-29217
0.22-0.07-24.14%6118,501666.67368.170.00--0
0.230.00-3776675.00400.370.00-10
310.050.00-2215680.0080.450.00-15442
0.210.00-15463683.33466.350.00---
0.240.00-1811691.67447.330.00---
0.220.00-281,698700.00489.920.00-20
0.220.00-11494708.33456.570.00---
0.290.00-3717716.67425.010.00--0
286.800.00-1231720.0094.350.00-13319
0.220.00-11,005725.00488.000.00-60
294.500.00-1214730.00104.840.00-5771
0.250.00-12,211733.33490.660.00---
256.660.00-3880740.00104.780.00-159
0.190.00-1460741.67388.340.00---
0.190.00-171,111750.00555.550.00-715
0.170.00-3681,297758.33563.900.00-40
257.300.00-184760.00117.290.00-2305
0.200.00-231,268766.67572.240.00-30
0.13-0.03-18.75%11,019775.00435.300.00---
260.000.00-1140780.00119.600.00-1239
0.140.00-32,073783.33525.540.00---
0.150.00-11,469791.67501.220.00---
0.13-0.02-13.33%118,364800.00512.090.00-10
0.150.00-361,032808.33587.180.00---
0.10-0.02-16.67%451,621816.67554.750.00---
240.650.00-1129820.00136.620.00-1198
0.10-0.03-23.08%6734,964825.00602.770.00--0
230.000.00-11107840.00143.220.00-10319
219.100.00-41,603850.00151.280.00-362,186
214.000.00-4119860.00165.130.00-189
204.930.00-6786880.00164.590.00-1427
193.000.00-604,408900.00179.000.00-501,618
181.570.00-2291920.00192.700.00-251
181.000.00-763940.00197.380.00-389
172.900.00-92,526950.00206.080.00-2983
181.380.00-3142960.00207.320.00-385
165.310.00-3259980.00224.290.00-2178
155.680.00-4512,1231,000.00235.400.00-1442,271
148.700.00-21831,020.00249.000.00-245
128.640.00-3361,040.00294.400.00-238
138.120.00-41,9501,050.00272.950.00-43505
134.960.00-11261,060.00288.650.00-3,6083,614
124.500.00-2781,080.00302.650.00-3,6003,630
124.000.00-54,3601,100.00299.250.00-41,070
112.320.00-13,4531,150.00328.550.00-2641
97.100.00-3174,4811,200.00365.900.00-9911
92.250.00-51,0921,250.00400.200.00-21552
76.000.00-523,5061,300.00461.000.00-11,155
73.150.00-12,3821,350.00470.420.00-10260
61.230.00-227,2721,400.00534.000.00-1515
54.880.00-62,7121,450.00590.500.00-4742
48.700.00-367,3571,500.00649.950.00-2351
45.670.00-167021,550.00658.590.00-480
41.210.00-461,5851,600.00708.810.00-3127
39.070.00-31,2921,650.00747.670.00-44115
29.540.00-25061,675.00783.380.00-3121
34.970.00-35511,700.00836.500.00-14279
33.080.00-3731,725.00829.000.00-258
34.580.00-12571,750.00854.900.00-4144
27.770.00-3951,775.00904.650.00-11074
26.500.00-4451,7201,800.00896.900.00-5312
20.950.00-52891,825.00927.400.00-232
30.500.00-203041,850.00943.650.00-265
23.250.00-12321,875.001,030.750.00-45
22.820.00-4401,7541,900.001,037.200.00-108
17.720.00-21471,925.001,062.400.00-46
17.050.00-21401,950.001,086.150.00-43
18.400.00-3276,2102,000.001,104.500.00-40
21.350.00-22272,025.001,293.580.00-20
18.950.00-21602,050.001,399.050.00-20
13.150.00-12002,075.001,341.980.00-21
16.480.00-2214432,100.001,231.270.00-10
10.450.00-11622,125.001,369.720.00-20
11.590.00-31532,150.001,275.030.00-20
20.000.00-13042,175.001,463.060.00-20
13.530.00-1607392,200.001,472.000.00-10
10.300.00-11062,225.001,165.000.00-310
12.300.00-82712,250.001,373.250.00-37
11.950.00-13382,275.001,527.100.00-11
11.500.00-2064462,300.001,425.060.00-20
10.000.00-21272,325.001,305.910.00-12
9.750.00-225542,350.001,576.630.00-10
8.200.00-13632,375.001,503.650.00-121
9.880.00-1562,4022,400.001,667.830.00-20
8.150.00-52242,425.001,761.560.00-20
9.100.00-253112,450.001,664.230.00-11
8.950.00-269,4642,475.001,770.000.00-10