Italia Markets open in 3 hrs 46 mins

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
244,12-2,87 (-1,16%)
Alla chiusura: 04:00PM EDT
244,11 -0,01 (-0,00%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
19 gennaio 2024
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
242.67-9.78-3.87%69621.670.010.00-234,692
211.200.00-20813.330.010.00-59,605
240.330.00-32795.000.010.00-1012,250
261.860.00-4706.670.010.00-303,811
245.930.00-124,0898.330.020.00-60
264.480.00-128310.000.020.00-306,382
187.060.00-125311.670.010.00-54,172
215.810.00-280513.330.010.00-13,246
244.160.00-328315.000.010.00-92,159
229.870.00-1049916.670.010.00-95,388
227.180.00-239418.330.010.00-66,286
250.760.00-126920.000.010.00-49,295
220.610.00-211021.670.010.00-81,080
234.680.00-138223.330.010.00-33,891
227.020.00-129225.000.020.00-54,132
230.990.00-1781526.670.010.00-31,228
250.520.00-434528.330.02+0.01+100.00%1868
242.520.00-122330.000.010.00-710,462
227.110.00-21,32831.670.020.00-11,687
239.280.00-13,84933.330.03+0.01+50.00%630,334
687.350.00-26635.000.590.00-1235
871.350.00-522540.000.750.00-296
852.510.00-78545.000.830.00-237
208.050.00-62,33050.000.050.00-132,251
218.690.00-18955.000.070.00-21,819
197.500.00-2224860.000.100.00-12,593
209.750.00-126565.000.120.00-7817
202.730.00-404,69666.670.12+0.01+9.09%1015,206
197.730.00-318570.000.130.00-9876,294
199.900.00-214975.000.150.00-15,938
178.240.00-139480.000.20+0.01+5.26%55,905
191.210.00-1094283.330.22+0.02+10.00%78,030
190.380.00-156785.000.24+0.03+14.29%74,106
186.750.00-13,51890.000.270.00-33,409
154.020.00-12,95695.000.31+0.03+10.71%1002,153
145.85-1.05-0.71%119,599100.000.37+0.02+5.71%15355,179
142.00-12.52-8.10%21,231105.000.440.00-112,558
135.65-3.95-2.83%14,514110.000.500.00-50
133.00+5.50+4.31%24,699115.000.58-0.01-1.69%76,264
155.590.00-31,904116.670.59-0.10-14.49%97,462
125.550.00-63,157120.000.69+0.05+7.81%10011,086
149.220.00-1202,044123.330.72-0.09-11.11%52,312
135.180.00-12,349125.000.81+0.03+3.85%5713,960
115.800.00-11,701126.670.85+0.02+2.41%86,297
133.700.00-13,971130.000.95-0.06-5.94%2613,855
114.12-2.88-2.46%12,231133.331.020.00-29511,412
122.700.00-11,411135.001.13+0.05+4.63%1502,783
134.000.00-22,459136.671.12-0.02-1.75%102,359
108.20-9.40-7.99%64,779140.001.35+0.05+3.85%2898,051
134.200.00-41,624143.331.49+0.05+3.47%52,868
101.880.00-11,028145.001.61+0.05+3.21%125,525
132.000.00-11,047146.671.67+0.28+20.14%21,306
103.35+3.35+3.35%317,862150.001.91+0.11+6.11%9624,120
125.500.00-310,213153.331.96-0.05-2.49%761,646
94.05+2.00+2.17%51,145155.002.12-0.16-7.02%203,595
106.300.00-11,451156.672.770.00-501,551
89.55-1.58-1.73%153,847160.002.69+0.06+2.28%4218,587
94.970.00-10491163.332.97-0.32-9.73%127,785
87.150.00-102,049165.003.10+0.14+4.73%393,711
83.79-0.71-0.84%15,949166.673.05-0.25-7.58%1006,107
80.38-1.72-2.10%14,099170.003.65+0.02+0.55%759,543
81.450.00-6962173.334.650.00-13,116
77.200.00-62,728175.004.00-0.25-5.88%1012,942
77.530.00-111,610176.674.53+0.23+5.35%121,961
71.70-1.45-1.98%1341,807180.005.02+0.22+4.58%12224,010
71.430.00-834,424183.335.55-0.25-4.31%28,331
69.580.00-61,891185.005.81+0.26+4.68%84,052
89.200.00-11,532186.676.10+0.35+6.09%232,781
65.680.00-563,742190.006.70+0.22+3.40%589,454
63.100.00-133,577193.337.30+0.15+2.10%2197,920
61.32-0.82-1.32%361,861195.007.75+0.25+3.33%574,596
56.95-1.65-2.82%9435,693200.008.90+0.55+6.59%62528,119
56.00+5.27+10.39%16,067203.339.75+0.15+1.56%723,168
54.00+3.04+5.97%12,458206.6710.75+0.45+4.37%1752,479
49.30-1.70-3.33%59,187210.0011.55+0.60+5.48%14712,635
48.770.00-12,454213.3312.45+0.05+0.40%513,703
48.800.00-218,209216.6713.50+0.53+4.09%767,470
42.60-1.40-3.18%3412,788220.0014.85+0.74+5.24%62215,225
40.85-1.10-2.62%18,081223.3316.10+0.70+4.55%163,567
39.36+0.66+1.71%2720,101226.6717.47+0.70+4.17%714,433
37.25-1.60-4.12%2024,349230.0018.64+0.94+5.31%37525,080
34.85-1.90-5.17%2935,565233.3318.93-0.82-4.15%413,854
33.18-0.97-2.84%138,390236.6721.80+1.20+5.83%177,457
31.40-0.90-2.79%22010,201240.0023.34+1.34+6.09%3277,826
29.75-0.80-2.62%646,195243.3324.85+0.53+2.18%603,364
28.14-1.54-5.19%636,318246.6726.08+0.87+3.45%382,530
26.63-1.45-5.16%2,17034,528250.0028.30+1.40+5.20%10217,370
25.00-0.83-3.21%713,631253.3330.15-0.71-2.30%233,274
23.55-0.80-3.29%933,538256.6732.13+0.98+3.15%623,086
22.37-1.33-5.61%21229,258260.0033.91+0.11+0.33%1524,035
21.08-1.17-5.26%809,499263.3335.70+0.42+1.19%63,141
19.75-0.65-3.19%598,915266.6737.70+0.73+1.97%39,177
18.70-1.15-5.79%45115,089270.0038.85-0.25-0.64%810,170
17.50-0.60-3.31%495,228273.3345.650.00-34,033
16.35-0.60-3.54%1274,054276.6745.33+0.56+1.25%12,190
15.36-1.09-6.63%55519,259280.0047.50+0.60+1.28%279,340
14.30-0.80-5.30%553,980283.3349.40+1.20+2.49%41,520
13.55-0.30-2.17%65,424286.6754.240.00-91,148
12.75-0.60-4.49%38812,521290.0054.40+1.00+1.87%102,661
11.95-0.65-5.16%294,864293.3357.69-3.23-5.30%1773
11.38-0.07-0.61%196,614296.6760.05+3.05+5.35%1226
10.50-0.75-6.67%1,48846,983300.0062.57+1.67+2.74%443,921
9.73-0.67-6.44%1045,775303.3362.900.00-585
9.30-0.16-1.69%548,779306.6751.550.00-2955
8.55-0.65-7.07%1567,590310.0071.60+2.15+3.10%11,098
8.17-0.43-5.00%82,050313.3373.070.00-1179
7.66-0.29-3.65%335,015316.6773.200.00-171
7.10-0.25-3.40%3015,633320.0083.550.00-51,353
7.100.00-281,137323.3366.450.00-457
6.50-0.09-1.37%644,614325.0089.000.00-30195
6.35+0.25+4.10%22,060326.6780.900.00-115
5.95-0.35-5.56%13816,035330.0088.30+11.54+15.03%6261
5.55-0.15-2.63%2728,477333.3379.680.00-11,146
5.15-0.25-4.63%11,675336.6765.230.00-242
4.90-0.30-5.77%435,055340.0097.600.00-573
4.70-0.05-1.05%391,142341.6797.500.00-611
5.29+0.46+9.52%2951343.3394.050.00-111
4.18-0.12-2.79%732,923346.67110.700.00-115
4.10-0.25-5.75%22124,541350.00105.640.00-6640
4.00-0.09-2.20%91,518353.3389.000.00-35175
4.00+0.20+5.26%781,436356.67110.000.00-10
3.80+0.28+7.95%391,406358.33177.420.00-23
3.45-0.20-5.48%2810,590360.0098.750.00-3609
3.23-0.47-12.70%21,126363.33112.050.00-580
3.050.00-1136,932366.67112.350.00-12895
2.92+0.07+2.46%247,840370.00104.070.00-278
2.97+0.26+9.59%21,819373.33144.900.00-390
2.60-0.18-6.47%1811,783375.00103.520.00-14
2.57-0.16-5.86%31,785376.67117.800.00-31
2.43-0.02-0.82%112,904380.00135.20+0.53+0.39%10332
2.31-0.03-1.28%113,181383.33137.20-0.60-0.44%8020
2.520.00-71,050386.67139.30-2.82-1.98%1020
2.10-0.06-2.78%251,471390.00142.55-2.23-1.54%110
2.14+0.16+8.08%303,809391.67141.700.00-10
2.21+0.16+7.80%11,096393.33130.200.00-2020
2.18+0.18+9.00%133,412396.67143.180.00-20
1.82-0.02-1.09%49635,848400.00155.05+1.00+0.65%2,280757
1.60+0.05+3.23%24,674408.33151.500.00-1600
1.560.00-6518410.00152.950.00-900
1.37-0.13-8.67%1293,872416.67172.50+1.50+0.88%13,1601,992
1.43+0.02+1.42%7803420.00149.800.00-100
1.26-0.05-3.82%57,328425.00152.070.00-400
560.450.00-287430.0047.900.00-1362
1.12-0.02-1.75%455,893433.33176.750.00-63
1.15+0.12+11.65%11,007440.00210.710.00-10
1.05-0.10-8.70%2897441.67185.460.00-20
0.95-0.02-2.06%407,826450.00205.75+1.45+0.71%13,0502,106
0.86-0.05-5.49%62,796458.33210.540.00-2,5000
536.700.00-12133460.0055.040.00-4102
0.800.00-2824,547466.67206.200.00-10
536.700.00-8145470.0050.790.00-1320
0.70-0.04-5.41%225,163475.00228.84-0.79-0.34%1000
506.970.00-2167480.0056.100.00-1135
0.66-0.06-8.33%102,290483.33210.500.00-7,3500
462.000.00-186490.0058.400.00-4527
0.63-0.01-1.56%24,058491.67225.800.00-2,1000
0.58-0.02-3.33%40338,805500.00230.510.00-2,9460
0.54-0.02-3.57%51,135510.0064.000.00-2154
0.52+0.06+13.04%54,662516.67238.370.00-20
0.46-0.03-6.12%1597520.00262.900.00-20
0.45-0.35-43.75%4205530.00260.050.00-6,0500
0.450.00-319,476533.33276.540.00-410
0.44+0.04+10.00%40337540.00282.300.00-11
0.39-0.02-4.88%2416,776550.00269.660.00-60
0.370.00-171,320558.33295.180.00-20
0.350.00-31,258560.0073.300.00-2523
0.30-0.04-11.76%77,935566.67365.980.00-30
0.34+0.07+25.93%2013,327575.00327.250.00-1,5000
456.750.00-239580.0087.000.00-11,848
0.31+0.01+3.33%1011,332583.33327.260.00-1180
0.29-0.06-17.14%82,238591.67334.400.00-5200
0.28+0.01+3.70%2319,443600.00333.270.00-20
0.24-0.02-7.69%42,431608.33350.990.00-20
387.930.00-2148610.0092.000.00-1679
0.220.00-1211,311616.67347.530.00-20
412.800.00-2337620.0097.800.00-1243
0.20-0.01-4.76%82,595625.00372.660.00-20
407.500.00-4219630.0097.500.00-51,517
0.190.00-15,761633.33375.650.00-20
380.000.00-1370640.00104.700.00-2837
0.340.00-31,081641.67380.380.00-420
0.18-0.01-5.26%64,472650.00392.690.00-20
394.300.00-3179660.00112.020.00-3767
0.15+0.01+7.14%631,306666.67455.300.00-30
409.160.00-2166670.00116.100.00-1389
0.150.00-33,733675.00451.830.00-40
360.000.00-1426,941680.00118.600.00-7967
0.190.00-316,737683.33415.500.00-20
354.000.00-1003,388690.00123.900.00-704,506
0.140.00-31,431691.67472.000.00-20
0.12-0.01-7.69%105,706700.00429.750.00-20
0.170.00-3794708.33412.550.00-210
366.580.00-1444710.00133.000.00-2632
0.210.00-3015,934716.67445.620.00-10
326.210.00-40329720.00135.790.00-1632
0.120.00-863,322725.00479.140.00-93
368.800.00-2231730.00138.350.00-2641
0.10-0.03-23.08%13,626733.33486.970.00-30
335.000.00-1169740.00153.180.00-1418
0.190.00-1984741.67495.840.00-30
0.100.00-23,171750.00455.230.00-20
0.100.00-11,027758.33513.25-74.95-12.74%60
317.880.00-1357760.00156.400.00-4484
0.060.00-11,909766.67653.500.00-20
318.000.00-1323770.00165.350.00-3776
0.07-0.02-22.22%314,932775.00605.310.00-20
296.970.00-401,060780.00161.330.00-3599
0.090.00-4803783.33562.640.00-20
305.460.00-11,075790.00165.700.00-1601
0.080.00-13,586791.67526.300.00-30
0.080.00-20516,990800.00534.100.00-40
0.080.00-163,831808.33563.35+29.99+5.62%50
311.750.00-1425810.00176.800.00-1276
0.06-0.01-14.29%347,393816.67571.95-60.55-9.57%180
305.470.00-35404820.00182.000.00-1211
0.060.00-1,311115,949825.00579.80+35.97+6.61%10
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