Italia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
188,43-3,79 (-1,97%)
Al 12:33PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
19 gennaio 2024
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
189.270.00-12,5131.670.010.00-230,923
193.370.00-19693.330.010.00-5316,644
193.660.00-52635.000.010.00-111,389
205.820.00-2766.670.020.00-153,596
186.650.00-13,9028.330.020.00-12,883
188.100.00-129510.000.040.00-104,779
187.060.00-125311.670.030.00-13,932
100.600.00-24481913.330.04+0.01+33.33%2581
160.750.00-229115.000.050.00-842,018
164.470.00-148616.670.070.00-24,523
192.550.00-139318.330.100.00-26,269
155.130.00-125820.000.100.00-938,282
184.700.00-1011821.670.150.00-37872
136.310.00-13038223.330.170.00-13,761
155.450.00-336925.000.22+0.04+22.22%503,910
171.900.00-183226.670.250.00-51,121
117.100.00-534128.330.230.00-1749
151.910.00-424030.000.32+0.01+3.23%19,080
146.400.00-71,32931.670.340.00-11,351
166.170.00-34,31833.330.45+0.05+12.50%132,330
687.350.00-26635.000.590.00-1235
871.350.00-522540.000.750.00-296
852.510.00-78545.000.830.00-237
148.070.00-12,22450.001.17+0.10+9.35%18729,121
146.740.00-59155.001.170.00-41,565
141.910.00-224460.001.650.00-193,227
116.750.00-926865.002.030.00-3913
135.450.00-14,66766.671.890.00-7215,219
130.390.00-116370.002.53+0.08+3.27%31,023
123.900.00-29275.003.05+0.15+5.17%241,434
108.000.00-141380.003.65+0.35+10.61%133,062
108.260.00-21,06883.333.90+0.38+10.80%108,265
115.330.00-251285.004.15+0.30+7.79%25497
107.05+5.60+5.52%53,52990.004.95+0.30+6.45%1021,611
111.370.00-82,96395.005.52+0.80+16.95%151,646
100.22-6.13-5.76%214,220100.006.30+0.20+3.28%26042,776
96.15-5.40-5.32%11,284105.007.28+0.41+5.97%302,347
98.470.00-34,505110.008.50+0.60+7.59%287,481
86.80-3.20-3.56%14,611115.008.850.00-205,496
91.150.00-151,947116.679.440.00-158,445
86.200.00-43,424120.0010.42+0.62+6.33%2828,921
82.500.00-101,918123.3311.35+0.76+7.18%1882,249
80.670.00-82,318125.0012.00+0.75+6.67%58813,712
86.650.00-261,744126.6712.00+1.65+15.94%1006,702
79.100.00-24,991130.0013.20+0.50+3.94%11511,985
79.100.00-32,351133.3313.80+0.55+4.15%4211,257
79.680.00-21,191135.0014.47+1.28+9.70%222,249
80.650.00-12,431136.6712.800.00-12,307
77.680.00-1024,962140.0015.82+0.37+2.39%1145,075
69.450.00-31,676143.3314.700.00-22,269
71.470.00-10785145.0017.25+1.15+7.14%1914
72.850.00-11,046146.6717.85+2.15+13.69%271,104
62.70-3.55-5.36%2815,518150.0019.45+0.76+4.07%2,07223,783
62.50-4.90-7.27%210,554153.3320.350.00-11,196
60.300.00-1573155.0021.30+0.53+2.55%491,631
65.800.00-91,412156.6721.95+1.85+9.20%20955
58.87-0.28-0.47%12,641160.0022.92+0.49+2.18%2015,082
57.800.00-4445163.3322.650.00-78,216
56.06+1.56+2.86%1686165.0024.95+2.48+11.04%141,104
55.35-0.50-0.90%56,126166.6726.60+3.60+15.65%106,766
51.45-0.95-1.81%2553,414170.0027.20+0.40+1.49%57,163
49.69-3.89-7.26%1826173.3328.60+1.35+4.95%302,611
50.00-1.40-2.72%11,880175.0029.25+1.65+5.98%409,268
49.80-2.64-5.03%111,109176.6729.750.00-141,695
47.30-1.34-2.75%3941,784180.0032.09+1.65+5.42%2921,877
45.600.00-634,513183.3333.10+3.35+11.26%737,623
45.00-0.80-1.75%2551,556185.0034.97+1.92+5.81%201,172
43.30-6.70-13.40%351,395186.6735.35+3.41+10.68%12,624
42.32-2.08-4.68%1362,703190.0036.95+1.30+3.65%171,826
40.70-1.30-3.10%152,206193.3338.90+0.71+1.86%239,670
40.00+0.20+0.50%14854195.0039.85+2.00+5.28%331,980
37.85-2.45-6.08%6134,478200.0042.50+1.95+4.81%15423,754
37.45+0.40+1.08%76,310203.3339.800.00-32,395
36.260.00-111,768206.6746.60+1.15+2.53%121,255
35.00-0.86-2.40%57,879210.0049.00+4.95+11.24%56,507
32.63-1.12-3.32%41,912213.3345.200.00-92,750
36.750.00-998,707216.6753.600.00-1006,797
30.60-1.20-3.77%3610,289220.0054.65+2.43+4.65%27,283
29.65-1.95-6.17%26,269223.3350.450.00-21,696
31.860.00-120,243226.6759.75+6.00+11.16%23,078
27.55+0.15+0.55%421,149230.0060.55+4.32+7.68%318,840
27.090.00-17035,992233.3364.800.00-2113,530
26.180.00-61,999236.6768.850.00-21,705
24.30-1.45-5.63%183,821240.0067.95+4.07+6.37%43,696
24.25-0.40-1.62%125,983243.3364.350.00-31,992
23.510.00-325,761246.6773.00+4.18+6.07%12,079
21.85-1.40-6.02%8222,148250.0075.70+2.33+3.18%576,106
22.280.00-932,800253.3377.240.00-222,090
20.500.00-643,050256.6779.49+5.96+8.11%11,642
19.47-1.53-7.29%278,582260.0082.95+1.98+2.45%42,954
21.200.00-37,711263.3390.550.00-22,161
18.20-2.50-12.08%11410,147266.6783.200.00-1068,497
17.40-1.25-6.70%426,090270.0084.000.00-1054,557
19.500.00-1014,041273.3393.95+7.65+8.86%42,950
16.20-1.15-6.63%482,684276.6796.50+2.75+2.93%121,741
15.65-1.08-6.46%109,296280.0093.790.00-16,518
15.75-2.00-11.27%212,982283.33109.160.00-33,086
15.10-0.92-5.74%72,524286.67109.900.00-51,509
14.75-0.45-2.96%58,998290.00104.840.00-2601
13.90-1.85-11.75%132,967293.33100.100.00-11,990
14.580.00-22,389296.67107.550.00-231,688
12.45-1.05-7.78%11830,143300.00118.00+2.00+1.72%16,256
12.40-0.45-3.50%13,328303.33112.400.00-2290
13.100.00-926,767306.67122.050.00-1133
11.79-0.21-1.75%303,782310.00124.750.00-81,047
12.750.00-531,594313.33127.750.00-1134
12.450.00-54,139316.67131.550.00-10316
10.40-0.35-3.26%168,575320.00127.000.00-10333
10.00-0.28-2.72%1660323.33135.850.00-6274
10.250.00-63,880325.00144.200.00-20155
9.55-0.47-4.69%281,399326.67135.670.00-2631
9.50-0.50-5.00%1037,520330.00149.700.00-3044
9.00-0.15-1.64%2230,386333.33153.100.00-1111,747
8.950.00-671,424336.67140.040.00-27
8.70-0.50-5.43%33,750340.00159.130.00-255260
8.550.00-2949341.67159.780.00-1014
9.700.00-1555343.33161.330.00-1010
8.200.00-22,375346.67147.350.00-23
7.70-0.42-5.17%1915,930350.00173.050.00-2669
7.40-0.58-7.27%31,211353.33156.300.00-1211
8.170.00-1855356.67160.680.00-50
7.970.00-91,249358.33177.420.00-23
7.00-0.50-6.67%59,440360.00179.550.00-24600
6.80-1.00-12.82%1688363.33173.650.00-107
6.88-0.39-5.36%438,464366.67186.900.00-1312,782
6.38-0.44-6.45%15,748370.00186.830.00-10136
6.600.00-701,045373.33181.290.00-212
6.06-0.24-3.81%111,526375.00178.390.00-2090
6.730.00-1523376.67189.270.00-300
6.05-0.20-3.20%21,077380.00197.320.00-30
6.500.00-1663,110383.33186.200.00-20
5.650.00-1636386.67195.150.00-2203
5.40-0.10-1.82%21,024390.00193.820.00-167165
5.40-0.25-4.42%92,230391.67200.150.00-20
5.35-0.75-12.30%18623393.33216.850.00-84
5.250.00-22,704396.67285.450.00-20
4.90-0.40-7.55%5542,552400.00203.110.00-60812
4.60-0.70-13.21%15,078408.33215.840.00-200
554.730.00-2212410.0036.700.00-2402
4.400.00-824,094416.67225.240.00-9,5702,176
533.050.00-2101420.0039.500.00-2180
4.15-0.10-2.35%84,517425.00228.670.00-120
560.450.00-287430.0047.900.00-1362
4.100.00-15,754433.33288.760.00-43
552.350.00-294440.0042.000.00-1131
3.80+0.15+4.11%31,189441.67244.130.00-50
3.44-0.06-1.71%126,339450.00259.200.00-12,0002,103
3.550.00-12,034458.33269.980.00-200
536.700.00-12133460.0055.040.00-4102
3.15-0.25-7.35%2627,347466.67327.110.00-10
536.700.00-8145470.0050.790.00-1320
2.86-0.15-4.98%24,919475.00288.400.00-4000
506.970.00-2167480.0056.100.00-1135
2.72-0.16-5.56%71,626483.33300.460.00-10
462.000.00-186490.0058.400.00-4527
2.60-0.27-9.41%12,250491.67309.430.00-680
2.47+0.01+0.41%5135,815500.00302.590.00-20
473.750.00-486510.0064.000.00-2154
2.24-0.23-9.31%254,787516.67311.850.00-20
496.750.00-248520.0062.440.00-2843
478.700.00-273530.0065.880.00-1194
2.02-0.11-5.16%720,764533.33325.480.00-200
487.000.00-998540.0067.540.00-21,621
1.84-0.07-3.66%216,794550.00354.460.00-10
1.76-0.19-9.74%21,219558.33375.900.00-60
450.750.00-5128560.0073.300.00-2523
1.660.00-211,405566.67365.980.00-30
1.62-0.08-4.71%1913,609575.00406.160.00-20
456.750.00-239580.0087.000.00-11,848
1.710.00-413,834583.33362.550.00-33
0.980.00-22,269591.67373.100.00-20
1.40-0.08-5.41%518,030600.00422.510.00-20
1.350.00-112,295608.33366.000.00-6,0840
387.930.00-2148610.0092.000.00-1679
1.34-0.02-1.47%1511,892616.67377.250.00-20
412.800.00-2337620.0097.800.00-1243
1.27-0.03-2.31%202,443625.00468.280.00-20
407.500.00-4219630.0097.500.00-51,517
1.320.00-55,733633.33404.250.00-40
380.000.00-1370640.00104.700.00-2837
0.870.00-21,331641.67401.450.00-4,4140
1.11-0.15-11.90%23,237650.00478.430.00-10
394.300.00-3179660.00112.020.00-3767
1.03-0.02-1.90%1940,827666.67455.300.00-30
409.160.00-2166670.00116.100.00-1389
1.02+0.01+0.99%14,403675.00451.830.00-40
360.000.00-1426,941680.00118.600.00-7967
1.010.00-37,046683.33415.500.00-20
354.000.00-1003,388690.00123.900.00-704,506
0.92-0.04-4.17%71,620691.67472.000.00-20
0.87-0.12-12.12%134,974700.00522.280.00-20
0.86-0.04-4.44%2764708.33412.550.00-210
366.580.00-1444710.00133.000.00-2632
0.910.00-16,082716.67445.200.00-1330
326.210.00-40329720.00135.790.00-1632
0.80-0.06-6.98%252,872725.00533.370.00-23
368.800.00-2231730.00138.350.00-2641
0.820.00-33,378733.33541.740.00-10
335.000.00-1169740.00153.180.00-1418
0.840.00-28836741.67550.060.00-10
0.73-0.06-7.59%172,260750.00612.100.00-50
0.570.00-1978758.33588.200.00-20
317.880.00-1357760.00156.400.00-4484
0.710.00-12,093766.67653.500.00-20
318.000.00-1323770.00165.350.00-3776
0.69-0.03-4.17%202,724775.00630.500.00-40
296.970.00-401,060780.00161.330.00-3599
0.670.00-1756783.33610.100.00-10
305.460.00-11,075790.00165.700.00-1601
0.700.00-633,205791.67587.050.00-20
0.63-0.04-5.97%914,482800.00595.850.00-40
0.630.00-124,002808.33605.310.00-20
311.750.00-1425810.00176.800.00-1276
0.56-0.09-13.85%65,859816.67616.290.00-20
305.470.00-35404820.00182.000.00-1211
0.56-0.04-6.67%6780,738825.00628.800.00-1410
307.630.00-9386830.00198.100.00-1357
267.720.00-1276840.00191.880.00-1316
293.070.00-51,031850.00202.000.00-82,335
259.560.00-1763860.00207.900.00-6457
272.600.00-29560870.00209.500.00-1450
273.000.00-2452880.00216.500.00-28839
277.600.00-1447890.00221.090.00-51,229
260.200.00-2255,637900.00226.300.00-3344,488
265.780.00-3602910.00229.560.00-17184
259.600.00-52,098920.00241.540.00-3427
257.000.00-6715930.00243.670.00-5185
238.220.00-3318940.00265.000.00-2161
237.650.00-11,547950.00255.000.00-11,833
238.960.00-1351960.00262.450.00-5236
236.000.00-161970.00268.550.00-290
243.520.00-1309975.00271.350.00-5317
213.230.00-1378980.00272.000.00-11,672
227.830.00-2455990.00278.670.00-2282
223.500.00-5511,1701,000.00284.650.00-176,093
228.000.00-31701,010.00295.130.00-1111
221.280.00-22331,020.00297.570.00-147921
198.280.00-22231,025.00293.620.00-1565
211.200.00-4831,030.00315.700.00-283
205.650.00-45761,040.00322.300.00-6148
215.850.00-11,3621,050.00319.650.00-3437
202.350.00-33551,060.00319.550.00-2176
197.000.00-1391,070.00352.500.00-474
224.130.00-43351,075.00346.000.00-4475
204.600.00-14881,080.00330.720.00-15,052
181.460.00-2971,090.00355.300.00-7655
193.150.00-17413,9701,100.00362.250.00-26,883
188.050.00-11191,110.00347.200.00-236
173.090.00-12701,120.00361.250.00-4127
184.480.00-43,7001,125.00351.530.00-21,087
137.900.00-2271,130.00357.050.00-4126
187.350.00-2761,140.00374.050.00-593
177.640.00-71,0791,150.00381.800.00-4303
191.000.00-2801,160.00387.100.00-366
198.620.00-2701,170.00404.540.00-2640
159.600.00-56621,175.00416.010.00-4135
174.190.00-11011,180.00393.700.00-499
171.510.00-12021,190.00423.750.00-481
165.100.00-939,2431,200.00422.390.00-231,798
167.860.00-41,2771,225.00436.120.00-4341
161.200.00-11,0931,250.00449.490.00-1742
161.300.00-16991,275.00479.650.00-26321
142.700.00-72,2171,300.00487.000.00-15,815
149.150.00-32161,325.00505.000.00-1270
138.100.00-71,2081,350.00546.150.00-18954
123.480.00-28491,375.00567.100.00-12915
124.770.00-1210,7391,400.00575.000.00-218,027
128.870.00-11,4031,425.00571.750.00-2300
114.360.00-371,1851,450.00616.630.00-3437
110.300.00-76841,475.00623.700.00-9506
105.900.00-7412,0351,500.00668.100.00-2763
101.670.00-11,8631,550.00698.680.00-2328
94.450.00-1826,7601,600.00739.000.00-1651
88.200.00-114,5231,650.00764.300.00-3321
82.550.00-13981,675.00799.800.00-3368
82.100.00-483,8381,700.00852.550.00-18,763
78.620.00-14,9291,725.00830.280.00-2418
80.780.00-24,8741,750.00868.900.00-2514
78.550.00-57171,775.00874.520.00-4770
72.700.00-3885,6791,800.00920.690.00-115,865
68.980.00-47231,825.00920.040.00-46370
67.500.00-53,9081,850.00970.320.00-11,750
70.050.00-506151,875.00966.500.00-6271
63.500.00-1991,9431,900.00989.450.00-26295
67.950.00-1981,925.001,019.750.00-1266
59.750.00-11,0491,950.001,064.320.00-1259
56.150.00-23414,5922,000.001,105.930.00-1688
50.150.00-11,4052,025.001,106.050.00-2336
55.250.00-22,3052,050.001,129.760.00-46241
50.000.00-35552,075.001,153.690.00-2222
51.500.00-741,3512,100.001,178.020.00-447
51.250.00-601732,125.001,201.990.00-24100
51.450.00-21,9762,150.001,230.850.00-232
52.970.00-18942,175.001,319.000.00-1412
45.300.00-871,2742,200.001,342.950.00-69
51.000.00-12632,225.001,383.350.00-22
45.100.00-43242,250.001,388.850.00-33
43.000.00-12562,275.001,432.650.00-21
41.170.00-2461,0022,300.001,492.650.00-22
35.520.00-6692,325.001,614.600.00-827
39.250.00-21632,350.001,586.650.00-10
32.650.00-401,1452,375.001,705.840.00-10
36.600.00-1704,3632,400.001,508.500.00-31
36.950.00-61,1622,425.001,671.400.00-122
35.500.00-681,8722,450.001,590.500.00-60
32.500.00-83315,5052,475.001,571.300.00-11