Italia Markets open in 3 hrs 20 mins
Dow Jones
34.006,88 +43,04 (+0,13%) Nasdaq
13.271,32 +59,51 (+0,45%) Nikkei 225
32.379,85 -298,77 (-0,91%) EUR/USD
1,0588 -0,0007 (-0,0635%) BTC-EUR
24.922,15 +173,67 (+0,70%) CMC Crypto 200
564,29 +4,78 (+0,85%)
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
20 ottobre 2023
Opzioni Put
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 269.70 | 0.00 | - | 1 | 90 | 5.00 | 0.02 | 0.00 | - | 3 | 4 |
| 235.17 | 0.00 | - | 2 | 33 | 10.00 | 0.02 | 0.00 | - | 3 | 7 |
| 266.25 | 0.00 | - | 8 | 37 | 15.00 | 0.01 | 0.00 | - | 1 | 232 |
| 254.30 | 0.00 | - | 2 | 62 | 20.00 | 0.01 | 0.00 | - | 1 | 185 |
| 246.01 | 0.00 | - | 3 | 30 | 25.00 | 0.01 | 0.00 | - | 1 | 656 |
| 259.86 | 0.00 | - | 3 | 40 | 30.00 | 0.01 | 0.00 | - | 120 | 4,278 |
| 209.75 | 0.00 | - | 2 | 21 | 35.00 | 0.01 | 0.00 | - | 1 | 1,893 |
| 213.98 | 0.00 | - | 3 | 53 | 40.00 | 0.01 | 0.00 | - | 746 | 2,903 |
| 193.81 | 0.00 | - | 5 | 15 | 45.00 | 0.01 | 0.00 | - | 2 | 990 |
| 195.35 | 0.00 | - | 2 | 36 | 50.00 | 0.01 | 0.00 | - | 70 | 2,222 |
| 219.74 | 0.00 | - | 4 | 55 | 55.00 | 0.01 | 0.00 | - | 55 | 559 |
| 198.11 | 0.00 | - | 1 | 1 | 60.00 | 0.01 | 0.00 | - | 9 | 5,235 |
| 190.42 | 0.00 | - | 1 | 32 | 65.00 | 0.02 | 0.00 | - | 17 | 967 |
| 196.68 | 0.00 | - | 2 | 32 | 70.00 | 0.02 | 0.00 | - | 12 | 1,139 |
| 201.03 | 0.00 | - | 9 | 35 | 75.00 | 0.02 | 0.00 | - | 8 | 781 |
| 194.60 | 0.00 | - | 10 | 24 | 80.00 | 0.01 | -0.01 | -50.00% | 25 | 2,677 |
| 100.35 | 0.00 | - | - | 293 | 85.00 | 0.03 | 0.00 | - | 3 | 1,433 |
| 158.00 | 0.00 | - | 1 | 322 | 90.00 | 0.03 | 0.00 | - | 3 | 1,463 |
| 153.57 | 0.00 | - | 3 | 88 | 95.00 | 0.04 | +0.01 | +33.33% | 3 | 790 |
| 155.48 | 0.00 | - | 2 | 568 | 100.00 | 0.03 | -0.01 | -25.00% | 33 | 5,237 |
| 170.37 | 0.00 | - | 10 | 77 | 105.00 | 0.04 | -0.01 | -20.00% | 33 | 4,483 |
| 165.20 | 0.00 | - | 18 | 843 | 110.00 | 0.06 | +0.01 | +20.00% | 29 | 3,286 |
| 128.81 | -23.97 | -15.69% | 14 | 94 | 115.00 | 0.06 | 0.00 | - | 4 | 2,776 |
| 130.54 | 0.00 | - | 50 | 5,149 | 120.00 | 0.07 | -0.01 | -12.50% | 24 | 2,257 |
| 128.64 | 0.00 | - | 10 | 94 | 125.00 | 0.09 | 0.00 | - | 8 | 5,119 |
| 124.73 | 0.00 | - | 38 | 629 | 130.00 | 0.09 | -0.01 | -10.00% | 18 | 5,383 |
| 120.00 | 0.00 | - | 13 | 220 | 135.00 | 0.10 | -0.02 | -16.67% | 2 | 3,304 |
| 114.70 | 0.00 | - | 5 | 461 | 140.00 | 0.11 | -0.02 | -15.38% | 11 | 5,278 |
| 98.50 | -32.18 | -24.63% | 1 | 177 | 145.00 | 0.13 | -0.02 | -13.33% | 4 | 2,908 |
| 95.95 | +0.60 | +0.63% | 76 | 983 | 150.00 | 0.16 | -0.03 | -15.79% | 271 | 9,201 |
| 91.55 | -0.80 | -0.87% | 51 | 319 | 155.00 | 0.18 | -0.04 | -18.18% | 37 | 3,987 |
| 85.40 | -0.48 | -0.56% | 53 | 725 | 160.00 | 0.22 | -0.05 | -18.52% | 8,205 | 14,912 |
| 81.60 | -1.52 | -1.83% | 58 | 1,481 | 165.00 | 0.28 | -0.05 | -15.15% | 20 | 6,152 |
| 76.80 | -1.15 | -1.48% | 33 | 1,677 | 170.00 | 0.33 | -0.11 | -25.00% | 140 | 5,190 |
| 71.35 | -1.95 | -2.66% | 33 | 920 | 175.00 | 0.44 | -0.12 | -21.43% | 953 | 6,719 |
| 65.50 | -1.07 | -1.61% | 31 | 2,062 | 180.00 | 0.56 | -0.17 | -23.29% | 449 | 8,782 |
| 61.76 | -2.04 | -3.20% | 41 | 1,590 | 185.00 | 0.73 | -0.21 | -22.34% | 389 | 3,775 |
| 57.38 | -0.32 | -0.55% | 77 | 7,592 | 190.00 | 0.98 | -0.26 | -20.97% | 944 | 15,776 |
| 52.72 | -0.53 | -1.00% | 1,131 | 1,401 | 195.00 | 1.28 | -0.36 | -21.95% | 510 | 7,780 |
| 49.29 | +1.29 | +2.69% | 125 | 4,399 | 200.00 | 1.67 | -0.43 | -20.48% | 2,430 | 20,776 |
| 42.57 | -3.20 | -6.99% | 51 | 1,913 | 205.00 | 2.18 | -0.58 | -21.01% | 770 | 10,403 |
| 40.32 | +1.44 | +3.70% | 48 | 4,820 | 210.00 | 2.96 | -0.53 | -15.19% | 1,670 | 12,631 |
| 35.55 | +0.63 | +1.80% | 56 | 2,505 | 215.00 | 3.65 | -0.85 | -18.89% | 824 | 5,555 |
| 32.60 | +1.10 | +3.49% | 311 | 12,540 | 220.00 | 4.65 | -0.99 | -17.55% | 2,094 | 24,584 |
| 26.60 | -1.35 | -4.83% | 208 | 17,715 | 225.00 | 5.83 | -1.13 | -16.24% | 959 | 11,842 |
| 25.26 | +0.80 | +3.27% | 451 | 6,142 | 230.00 | 7.30 | -1.27 | -14.82% | 2,746 | 24,597 |
| 21.90 | +0.35 | +1.62% | 587 | 6,898 | 235.00 | 9.00 | -1.35 | -13.04% | 1,171 | 8,700 |
| 18.80 | +0.40 | +2.17% | 2,077 | 8,879 | 240.00 | 10.95 | -1.55 | -12.40% | 6,181 | 15,213 |
| 16.13 | +0.23 | +1.45% | 2,370 | 8,870 | 245.00 | 13.10 | -1.80 | -12.08% | 2,972 | 6,158 |
| 14.79 | +0.20 | +1.37% | 671 | 416 | 247.50 | 14.60 | -1.40 | -8.75% | 726 | 1,937 |
| 13.65 | +0.25 | +1.87% | 2,095 | 13,494 | 250.00 | 15.55 | -2.00 | -11.40% | 8,935 | 17,395 |
| 12.30 | -0.20 | -1.60% | 527 | 394 | 252.50 | 18.20 | -0.57 | -3.04% | 324 | 745 |
| 11.40 | +0.05 | +0.44% | 935 | 5,598 | 255.00 | 18.50 | -1.69 | -8.37% | 491 | 4,763 |
| 10.33 | -0.02 | -0.19% | 858 | 878 | 257.50 | 20.60 | -1.19 | -5.46% | 170 | 573 |
| 9.45 | 0.00 | - | 2,207 | 18,836 | 260.00 | 21.36 | -2.12 | -9.03% | 398 | 10,482 |
| 8.20 | -0.40 | -4.65% | 341 | 585 | 262.50 | 24.10 | -0.93 | -3.72% | 39 | 320 |
| 7.70 | -0.20 | -2.53% | 1,152 | 12,399 | 265.00 | 24.80 | -2.13 | -7.91% | 242 | 9,697 |
| 6.95 | -0.25 | -3.47% | 344 | 749 | 267.50 | 26.67 | -2.13 | -7.40% | 25 | 306 |
| 6.30 | -0.15 | -2.33% | 2,379 | 15,086 | 270.00 | 29.44 | -1.09 | -3.57% | 178 | 8,736 |
| 5.50 | -0.35 | -5.98% | 952 | 1,103 | 272.50 | 31.10 | -0.56 | -1.77% | 9 | 191 |
| 5.08 | -0.27 | -5.05% | 1,788 | 10,174 | 275.00 | 32.03 | -2.47 | -7.16% | 254 | 5,785 |
| 4.60 | -0.20 | -4.17% | 442 | 490 | 277.50 | 37.80 | +3.49 | +10.17% | 79 | 244 |
| 4.10 | -0.28 | -6.39% | 3,991 | 16,131 | 280.00 | 37.10 | -1.16 | -3.03% | 57 | 7,709 |
| 3.66 | -0.33 | -8.27% | 116 | 508 | 282.50 | 39.45 | +6.57 | +19.98% | 2 | 103 |
| 3.34 | -0.24 | -6.70% | 947 | 9,081 | 285.00 | 40.67 | -1.08 | -2.59% | 12 | 1,403 |
| 2.95 | -0.35 | -10.61% | 142 | 203 | 287.50 | 43.46 | +3.26 | +8.11% | 1 | 49 |
| 2.66 | -0.27 | -9.22% | 1,507 | 17,027 | 290.00 | 45.64 | -1.06 | -2.27% | 104 | 1,628 |
| 2.37 | -0.28 | -10.57% | 450 | 284 | 292.50 | 48.35 | +4.81 | +11.05% | 2 | 8 |
| 2.13 | -0.27 | -11.25% | 562 | 5,731 | 295.00 | 50.30 | -0.03 | -0.06% | 4 | 968 |
| 1.81 | -0.32 | -15.02% | 435 | 958 | 297.50 | 56.66 | +10.92 | +23.87% | 1 | 201 |
| 1.74 | -0.22 | -11.22% | 5,495 | 26,999 | 300.00 | 54.89 | -0.91 | -1.63% | 1,618 | 2,383 |
| 1.52 | -0.27 | -15.08% | 70 | 262 | 302.50 | 56.42 | 0.00 | - | - | 201 |
| 1.41 | -0.20 | -12.42% | 384 | 4,276 | 305.00 | 62.50 | +7.00 | +12.61% | 1 | 490 |
| 1.15 | -0.19 | -14.18% | 1,074 | 10,692 | 310.00 | 64.55 | -1.30 | -1.97% | 2 | 1,376 |
| 0.89 | -0.23 | -20.54% | 261 | 3,918 | 315.00 | 69.15 | +0.75 | +1.10% | 2 | 343 |
| 0.78 | -0.17 | -17.89% | 637 | 7,228 | 320.00 | 74.57 | +12.37 | +19.89% | 3 | 333 |
| 0.65 | -0.14 | -17.72% | 157 | 4,559 | 325.00 | 81.35 | +13.85 | +20.52% | 5 | 41 |
| 0.54 | -0.14 | -20.59% | 655 | 4,309 | 330.00 | 86.60 | +11.75 | +15.70% | 1 | 108 |
| 0.44 | -0.14 | -24.14% | 133 | 2,296 | 335.00 | 87.85 | 0.00 | - | 4 | 12 |
| 0.39 | -0.10 | -20.41% | 874 | 2,450 | 340.00 | 95.55 | +12.15 | +14.57% | 1 | 33 |
| 0.34 | -0.07 | -17.07% | 121 | 1,187 | 345.00 | 88.20 | 0.00 | - | 10 | 5 |
| 0.30 | -0.07 | -18.92% | 1,183 | 5,885 | 350.00 | 106.95 | +2.40 | +2.30% | 6 | 49 |
| 0.27 | -0.06 | -18.18% | 289 | 2,283 | 355.00 | 87.35 | 0.00 | - | 4 | 0 |
| 0.23 | -0.05 | -17.86% | 384 | 2,952 | 360.00 | 87.25 | 0.00 | - | 4 | 1 |
| 0.19 | -0.08 | -29.63% | 13 | 759 | 365.00 | 94.01 | 0.00 | - | 6 | 0 |
| 0.18 | -0.04 | -18.18% | 25 | 1,924 | 370.00 | 116.40 | 0.00 | - | 1 | 3 |
| 0.17 | -0.02 | -10.53% | 21 | 2,425 | 375.00 | 128.89 | +19.69 | +18.03% | 2 | 0 |
| 0.14 | -0.04 | -22.22% | 27 | 1,483 | 380.00 | 137.02 | +14.07 | +11.44% | 1 | 0 |
| 0.12 | -0.04 | -25.00% | 14 | 711 | 385.00 | 128.63 | 0.00 | - | 1 | 0 |
| 0.11 | -0.03 | -21.43% | 9 | 1,737 | 390.00 | 124.64 | 0.00 | - | 12 | 0 |
| 0.10 | -0.03 | -23.08% | 31 | 1,373 | 395.00 | 127.50 | 0.00 | - | 2 | 0 |
| 0.10 | -0.01 | -9.09% | 502 | 6,257 | 400.00 | 132.92 | 0.00 | - | 1 | 0 |
| 0.08 | -0.03 | -27.27% | 21 | 899 | 405.00 | 152.00 | 0.00 | - | 1 | 0 |
| 0.07 | -0.03 | -30.00% | 21 | 1,463 | 410.00 | 123.09 | 0.00 | - | 4 | 0 |
| 0.06 | -0.03 | -33.33% | 11 | 612 | 415.00 | - | - | - | - | - |
| 0.06 | -0.01 | -14.29% | 93 | 1,159 | 420.00 | 158.13 | 0.00 | - | 21 | 0 |
| 0.06 | -0.02 | -25.00% | 2 | 546 | 425.00 | 162.44 | 0.00 | - | 2 | 0 |
| 0.06 | 0.00 | - | 1 | 345 | 430.00 | 170.79 | 0.00 | - | 2 | 0 |
| 0.11 | 0.00 | - | 5 | 144 | 435.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 3 | 624 | 440.00 | 196.71 | +13.22 | +7.20% | 2 | 0 |
| 0.04 | -0.01 | -20.00% | 5 | 358 | 445.00 | 187.76 | 0.00 | - | 7 | 0 |
| 0.03 | -0.01 | -25.00% | 11 | 1,962 | 450.00 | 192.76 | 0.00 | - | 4 | 0 |
| 0.03 | 0.00 | - | 1 | 494 | 455.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 10 | 967 | 460.00 | 167.63 | 0.00 | - | 2 | 0 |
| 0.07 | 0.00 | - | 2 | 712 | 465.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 51 | 493 | 470.00 | 191.90 | 0.00 | - | 75 | 0 |
| 0.02 | 0.00 | - | 4 | 495 | 475.00 | - | - | - | - | - |
| 0.02 | -0.04 | -66.67% | 16 | 567 | 480.00 | 218.85 | 0.00 | - | 85 | 0 |
| 0.02 | -0.03 | -60.00% | 43 | 223 | 485.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 58 | 305 | 490.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 12 | 882 | 495.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 146 | 2,586 | 500.00 | 220.65 | 0.00 | - | 7 | 0 |
| 0.01 | 0.00 | - | 12 | 368 | 510.00 | 215.63 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 162 | 490 | 520.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 33 | 503 | 530.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 50 | 903 | 540.00 | 306.21 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 125 | 2,606 | 550.00 | 286.26 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 5 | 4,450 | 560.00 | 265.37 | 0.00 | - | - | 0 |
© 2023 Yahoo. Tutti i diritti riservati.
