Italia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
174,41-5,41 (-3,01%)
Al 01:00PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
15 settembre 2023
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
169.050.00-2101.670.010.00-418,654
208.590.00-433.330.03+0.01+50.00%11,714
283.720.00-1165.000.030.00-1225
214.450.00-5206.670.030.00-1545
298.610.00--308.330.050.00-2359
293.700.00--010.000.07-0.01-12.50%150438
249.370.00---11.670.110.00-5479
181.390.00-36713.330.110.00-1144
760.420.00-5515.000.150.00-3040
178.270.00-27316.670.160.00-31,875
755.870.00--520.000.300.00-313
896.200.00-91025.000.410.00-127
881.100.00-5030.000.600.00-6070
139.250.00-23,17333.330.59+0.04+7.27%53,353
747.890.00-4935.000.690.00-20151
856.540.00-71840.000.520.00-243
135.950.00-432350.001.33+0.07+5.56%124,985
111.90-12.60-10.12%22234966.672.57+0.20+8.44%15,761
94.080.00-439383.334.55+0.39+9.38%52,637
85.50-4.26-4.75%112,303100.007.35+0.60+8.89%4225,291
86.350.00-1249108.339.17+0.67+7.88%361,571
69.630.00-1448116.6711.07+0.98+9.71%22,975
65.450.00-2109123.3312.000.00-52569
76.430.00-152125.0013.55+0.50+3.83%172,876
72.550.00-220126.6713.000.00-30212
61.960.00-145130.0015.10+1.07+7.63%191,128
73.900.00-999133.3316.10+1.05+6.98%21,767
73.000.00-182136.6714.850.00-1319
60.25-0.75-1.23%2353140.0018.55+1.00+5.70%18823
53.550.00-3670141.6719.11+1.36+7.66%3499
59.370.00-20182143.3315.650.00-1267
53.00-4.32-7.54%6104146.6721.15+2.75+14.95%54687
55.200.00-17130,753150.0022.55+1.66+7.95%1,6265,333
58.010.00-130,151153.3322.900.00-11,159
46.000.00-37196156.6723.800.00-2518
60.240.00-4143158.3323.000.00-2441
45.96-4.04-8.08%214271160.0026.85+2.05+8.27%63,645
44.17-2.52-5.40%1287163.3328.20+1.65+6.21%211,379
44.940.00-11390166.6729.94+1.99+7.12%362,820
39.32-2.83-6.71%110,135173.3333.22+2.12+6.82%351,231
39.10-3.42-8.04%1010,300175.0034.30+2.50+7.86%555,231
36.50-3.60-8.98%230,478180.0036.63+0.88+2.46%176,260
34.80-4.65-11.79%4630,865183.3338.70+2.90+8.10%85,019
34.10-3.11-8.36%1403186.6740.65+2.60+6.83%1592,257
31.73-3.97-11.12%22488191.6740.520.00-3827
33.20-1.00-2.92%2544193.3342.780.00-12,581
28.31-3.80-11.83%4392,927200.0048.73+3.23+7.10%716,692
30.890.00-1841206.6747.300.00-1406
37.000.00-5468208.3353.94+10.69+24.72%52,365
24.06-2.27-8.62%14502213.3346.050.00-1741,261
24.20-1.40-5.47%2973216.6755.800.00-1734,432
22.30-2.95-11.68%82,097220.0061.00+2.00+3.39%13,591
20.80-2.75-11.68%201,341225.0064.050.00-23,762
29.890.00-51,314226.6754.730.00-11,470
18.50-3.10-14.35%33,023233.3365.990.00-102,364
17.11-2.44-12.48%59693240.0077.10+12.90+20.09%12,023
24.020.00-71,124241.6771.400.00-7724
18.000.00-30410246.6770.170.00-6235
15.15-2.50-14.16%474,017250.0080.750.00-264,022
14.35-1.20-7.72%37636253.3381.450.00-2547
13.50-1.85-12.05%42389258.3390.100.00-12,221
13.25-2.25-14.52%2811,499260.0088.750.00-251,115
12.65-1.02-7.46%202,399266.6789.880.00-92,587
11.35-1.60-12.36%2623273.3397.540.00-1491
11.50-1.00-8.00%133,487275.0099.520.00-32,286
10.40-1.63-13.55%31,823280.0095.420.00-11,113
10.40-1.35-11.49%131,033283.33113.99+15.19+15.37%31,147
9.95-0.45-4.33%3501286.67120.750.00-1312
10.400.00-63909291.67116.650.00-5536
10.450.00-112464293.33119.050.00-8346
8.06-1.54-16.04%4915,068300.00127.25+3.08+2.48%82,083
8.65-0.15-1.70%1704306.67130.500.00-1253
8.400.00-1457308.33135.85+4.25+3.23%12199
7.17-1.08-13.09%1436313.33140.77+3.80+2.77%4118
6.87-1.08-13.58%131,505316.67143.30+3.18+2.27%2520
6.80-0.82-10.76%21,085320.00141.650.00-2721
6.52-0.37-5.37%152,394325.00143.600.00-12434
6.750.00-2371326.67147.950.00-2209
5.80-0.85-12.78%435,840333.33156.000.00-1953
6.350.00-622,515340.00158.240.00-2284
7.800.00-18176341.67173.240.00-1299
5.30+0.47+9.73%3553346.67159.050.00-5254
4.88-0.69-12.39%6813,413350.00169.500.00-1628
4.84-0.34-6.56%2,12923,293353.33174.350.00-2562
5.250.00-1387358.33188.350.00-628775
5.200.00-312,057360.00190.770.00-1,562757
4.40-0.49-10.02%302,606366.67197.420.00-1,893407
568.800.00-1615370.0021.050.00-240
4.10-0.32-7.24%12,393375.00207.450.00-239
583.730.00-25380.0023.050.00-213
4.150.00-325,736383.33200.940.00-5356
574.320.00-211390.0025.630.00-324
3.40-0.45-11.69%54604391.67206.400.00-50
3.15-0.50-13.70%872,814400.00220.310.00-21
3.00-0.49-14.04%331,447408.33228.930.00-20
559.760.00-213410.0028.150.00-5170
2.80-0.40-12.50%102896416.67237.140.00-80
534.220.00-2103420.0029.800.00-36
2.61-0.44-14.43%302,395425.00255.150.00-420
537.940.00-2225430.0031.460.00-643
2.50-0.35-12.28%324,070433.33266.570.00-5421
473.600.00-211440.0033.040.00-1066
2.27-0.39-14.66%37606441.67271.800.00-1020
2.20-0.29-11.65%1081,844450.00280.250.00-420
2.12-0.25-10.55%16404458.33288.740.00-400
522.850.00-2030460.0040.160.00-212
2.04-0.18-8.11%592,180466.67287.060.00-29
493.520.00-253470.0039.000.00-681
1.87-0.26-12.21%30213475.00295.060.00-20
505.700.00-2649480.0039.870.00-112
2.040.00-30367483.33296.800.00-800
501.320.00-4694490.0042.840.00-280
1.69-0.21-11.05%741,121491.67303.840.00-1000
1.61-0.19-10.56%114,979500.00317.400.00-217
1.670.00-2748508.33320.540.00-500
2.130.00-51,186516.67329.070.00-1260
467.850.00-4639520.0050.420.00-389
1.38-0.24-14.81%434679525.00337.030.00-740
1.33-0.62-31.79%11,728533.33351.250.00-116
465.160.00-1439540.0055.650.00-1128
1.24-0.18-12.68%11,103541.67323.050.00-2150
1.21-0.16-11.68%311,255550.00333.000.00-60
1.770.00-50103558.33319.070.00-120
440.730.00-1091560.0060.900.00-1189
1.280.00-603,901566.67383.800.00-100
1.210.00-10298575.00351.100.00-80
423.420.00-5265580.0063.010.00-178
1.180.00-36144583.33342.950.00-1,6900
1.01-0.11-9.82%2450591.67349.150.00-9400
0.97-0.09-8.49%1592,049600.00404.200.00-10
1.250.00-13575608.33416.300.00-20
1.190.00-15892616.67349.300.00-20
355.700.00-2202620.0080.000.00-143
0.840.00-1837625.00317.200.00-10
0.880.00-12588633.33388.920.00-80
340.000.00-1134640.0088.220.00-36156
0.860.00-10349641.67397.170.00-80
1.030.00-1222,075650.00340.370.00-20
1.010.00-11,267658.33466.200.00-20
376.950.00-3886660.0090.550.00-148
0.680.00-131,280666.67438.050.00-30
0.740.00-3266675.00363.760.00-20
370.500.00-6127680.00104.910.00-1266
0.65+0.08+14.04%1255683.33466.400.00---
0.62-0.04-6.06%251,344700.00431.800.00-100
0.630.00-27949716.67499.650.00---
336.680.00-2108720.00112.850.00-456
324.810.00-5422725.00116.060.00-1182
0.540.00-41,974733.33436.150.00--0
330.730.00-26123740.00118.000.00-128
0.48-0.03-5.88%18,352750.00439.480.00-40
0.47-0.06-11.32%1,93651,764758.33562.850.00-100
321.250.00-274760.00133.680.00-1117
306.000.00-282775.00145.500.00-150705
275.010.00-163780.00137.000.00-8183
280.000.00-10714800.00149.030.00-1807
245.800.00-2141820.00160.850.00-1058
241.060.00-1490825.00169.660.00-175
237.480.00-581840.00166.100.00-2110
232.230.00-5303850.00183.100.00-3280
254.520.00-436860.00179.220.00-221
219.000.00-3269875.00189.000.00-1178
236.500.00-555880.00187.460.00-495
226.950.00-18656900.00200.550.00-10361
226.150.00-10203920.00209.030.00-345
222.260.00-1859925.00202.930.00-229
216.100.00-863940.00220.000.00-69
214.800.00-3656950.00227.540.00-1144
210.090.00-294960.00221.120.00-210
179.030.00-1125975.00256.000.00-16107
220.830.00-352980.00256.300.00-136
187.460.00-68931,000.00256.700.00-1225
194.450.00-2181,020.00272.080.00-146
190.510.00-1491,025.00275.180.00-199
181.640.00-21321,040.00287.400.00-1623
163.250.00-12721,050.00291.930.00-1101
177.450.00-2131,060.00307.300.00-25
184.870.00-4531,075.00340.900.00-420
167.290.00-2721,080.00306.110.00-114
154.750.00-61,1951,100.00309.000.00-6196
155.340.00-26361,125.00337.410.00-248
138.270.00-1,1861,5641,150.00339.880.00-1188
153.930.00-21071,175.00357.300.00-448
125.900.00-178211,200.00375.760.00-10257
121.500.00-13181,225.00393.490.00-34101
123.000.00-22271,250.00418.900.00-239
107.950.00-16511,275.00431.550.00-864
110.500.00-61,2371,300.00448.950.00-5940
103.000.00-2151,325.00470.000.00-441
104.000.00-14031,350.00501.450.00-2373
93.920.00-61071,375.00521.800.00-179
93.360.00-24921,400.00536.600.00-299
91.000.00-6391,425.00569.550.00-2141
80.000.00-2621,450.00608.150.00-4320
68.650.00-1701,475.00607.300.00-2186
72.800.00-1604041,500.00612.710.00-1690
62.500.00-61451,525.00635.280.00-499
73.700.00-22761,550.00656.120.00-43107
56.950.00-2441,575.00677.810.00-10193
58.880.00-224631,600.00720.000.00-5285
53.300.00-1261,625.00719.820.00-2124
53.320.00-31361,650.00765.900.00-1145
58.050.00-2121,675.00766.820.00-495
55.400.00-2026541,700.00808.950.00-2580
57.900.00-110721,725.00831.560.00-2155
49.700.00-1751,750.00839.900.00-2187
42.700.00-11101,775.00857.990.00-4109
47.150.00-28351,800.00918.000.00-2544
50.150.00-41051,825.00907.530.00-268
35.900.00-11961,850.00928.400.00-6195
41.400.00-641731,875.00952.480.00-481
39.850.00-21801,900.001,040.200.00-246
38.350.00-1991,925.001,014.470.00-258
40.000.00-4441,950.001,102.700.00-257
33.450.00-24081,975.001,062.170.00-214
33.300.00-14012,000.001,087.550.00-24
30.300.00-2312,025.001,181.700.00-22
32.100.00-2522,050.001,399.200.00-40
29.700.00-62942,100.001,257.950.00-20
27.700.00-1152952,150.001,498.950.00-40
26.050.00-196812,200.001,308.470.00-20
24.400.00-102,7442,250.001,526.300.00-20
23.120.00-171,7412,275.001,602.550.00-20