Italia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
172,96-6,86 (-3,81%)
Al 12:03PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
19 gennaio 2024
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
190.650.00-2392,9541.670.020.00-33125,297
186.970.00-3011,6173.330.030.00-124,521
178.890.00-12495.000.030.00-12,250
287.860.00--726.670.050.00-12,022
214.980.00-113,9018.330.120.00-31,764
171.500.00-224210.000.130.00-5692
171.560.00-120411.670.210.00-10805
290.720.00-14874913.330.19-0.05-20.83%20414
214.410.00-824615.000.25+0.02+8.70%10658
154.280.00-146716.670.290.00-703,638
165.000.00-440118.330.440.00-10817
176.950.00-620720.000.400.00-11,786
160.600.00-19921.670.390.00-9558
282.870.00-923423.330.440.00-43,514
160.650.00-236125.000.58+0.07+13.73%11,930
220.010.00-183426.670.580.00-161,216
204.150.00-128828.330.840.00-1773
141.010.00-4415530.000.77+0.01+1.32%34,132
163.400.00-245631.670.780.00-111,407
157.820.00-13,12333.330.97+0.06+6.59%1032,362
687.350.00-26635.000.590.00-1235
871.350.00-522540.000.750.00-296
852.510.00-78545.000.830.00-237
133.900.00-21,78350.002.05+0.12+6.22%2921,728
890.600.00-113755.001.100.00-2262
860.620.00-75960.001.250.00-2422
824.430.00-52465.001.260.00-10194
132.100.00-25,43766.673.80+0.08+2.15%512,058
819.550.00-58070.001.620.00-2327
796.070.00-214575.001.750.00-1502
741.090.00-127680.001.800.00-10403
104.95-8.15-7.21%298783.336.030.00-496,616
857.800.00-28985.003.720.00-1281
853.210.00-25990.002.150.00-103798
804.780.00-314795.002.350.00-100361
90.50-3.18-3.39%216,630100.009.97+0.72+7.78%8226,528
77.57-4.93-5.98%11,311116.6714.45+1.05+7.84%303,945
75.800.00-1684123.3316.55+0.76+4.81%71677
72.52-4.48-5.82%1259126.6717.75+0.55+3.20%1466
69.47-8.99-11.46%1368130.0018.90+1.33+7.57%243,802
72.350.00-81,874133.3319.440.00-87,151
84.640.00-1693136.6721.05+1.25+6.31%21,351
64.20-3.95-5.80%5495140.0022.30+1.00+4.69%81,479
65.880.00-2483143.3321.500.00-391,583
62.350.00-6606146.6725.50+2.35+10.15%5527
58.00-4.76-7.58%342,504150.0026.92+1.82+7.25%5627,142
55.55-5.10-8.41%340,412153.3328.40+1.92+7.25%17742
61.270.00-70813156.6730.05+1.95+6.94%23685
52.99-3.71-6.54%81698160.0030.95+0.87+2.89%552,539
51.40-6.35-11.00%4277163.3333.29+2.35+7.60%61,950
51.20-2.80-5.19%25,024166.6734.45+1.25+3.77%807,121
48.32-3.48-6.72%84871170.0036.15+1.65+4.78%224,953
48.20-2.70-5.30%103348173.3337.90+1.47+4.04%1242,240
46.95-2.65-5.34%204704176.6739.60+1.32+3.45%2041,190
44.20-4.59-9.41%20654,531180.0041.80+1.66+4.14%68,234
42.60-4.52-9.59%1151,465183.3343.00+1.45+3.49%27,877
41.97-3.95-8.60%2605186.6745.05+1.55+3.56%72,143
39.95-3.21-7.44%91535193.3349.69+3.04+6.52%169,151
36.00-4.65-11.44%3839,721200.0053.15+2.40+4.73%8921,651
38.600.00-1376203.3355.95+3.40+6.47%122,076
37.640.00-81,216206.6757.65+2.20+3.97%41,185
33.80-2.35-6.50%143,177210.0060.26+1.41+2.40%106,759
32.72-2.30-6.57%51,130213.3360.050.00-212,728
34.500.00-17,977216.6763.00+2.90+4.83%16,958
30.05-3.53-10.51%144,554220.0067.05+2.38+3.68%37,276
29.87-2.17-6.77%2821223.3364.300.00-31,385
28.57-2.28-7.39%120,907226.6765.200.00-32,886
27.62-2.68-8.84%1212,362230.0071.410.00-215,240
26.50-2.00-7.02%5737,328233.3376.35+2.38+3.22%215,457
35.740.00-51,569236.6778.35+2.95+3.91%61,928
24.66-2.94-10.65%191,865240.0080.52+6.07+8.15%44,014
26.940.00-8919243.3371.770.00-12,185
25.450.00-73800246.6783.450.00-41,461
22.29-2.58-10.37%14712,444250.0088.34+2.84+3.32%585,952
23.750.00-1721,828253.3383.440.00-11,467
25.100.00-971,369256.6781.690.00-402,494
20.30-2.70-11.74%404,127260.0096.02+6.52+7.28%32,032
24.700.00-263,380263.3393.600.00-221,802
19.70-1.25-5.97%79,185266.6798.800.00-411,674
18.30-2.75-13.06%221,887270.0099.370.00-441,677
18.770.00-51,620273.33101.140.00-23950
19.450.00-101,370276.67103.840.00-20969
16.75-2.10-11.14%714,253280.00109.080.00-234,657
17.380.00-113,015283.33112.300.00-15,814
15.75-2.00-11.27%622,423286.67112.080.00-41,507
15.95-2.05-11.39%16,811290.00107.240.00-12,427
16.700.00-71,620293.33116.350.00-22,604
15.85-0.35-2.16%201,787296.67120.350.00-5244,140
13.93-1.99-12.50%30124,073300.00129.90+2.20+1.72%116,739
13.57-0.89-6.15%13,067303.33127.610.00-5831,377
15.660.00-1406,511306.67133.380.00-41,627
13.10-0.71-5.14%112,866310.00136.250.00-502,173
13.890.00-201,030313.33138.430.00-231,061
12.50-1.02-7.54%24,207316.67142.450.00-45,884
11.70-1.75-13.01%603,647320.00144.470.00-31,529
11.65-1.17-9.13%1473323.33147.180.00-50476
11.50-1.21-9.52%131,303325.00145.450.00-201,615
12.430.00-341,447326.67151.800.00-134,749
10.80-1.00-8.47%53,381330.00155.860.00-121,484
10.60-1.12-9.56%1830,695333.33161.85+4.95+3.15%717,081
10.20-1.18-10.37%151,060336.67147.250.00-2379
10.26-0.91-8.15%123,941340.00159.000.00-92,949
15.000.00-17845341.67164.550.00-5041,975
10.900.00-1387343.33165.780.00-50352
10.30-0.35-3.29%302,165346.67166.100.00-166576
9.10-1.31-12.58%6714,179350.00169.050.00-32,751
9.09-0.91-9.10%61,430353.33166.000.00-1713
9.05-0.90-9.05%50380356.67176.500.00-4235
8.60-1.10-11.34%41,002358.33179.810.00-601,438
9.10-0.50-5.21%308,304360.00181.850.00-50411,427
9.300.00-65396363.33186.900.00-11,868
8.25-0.85-9.34%238,928366.67192.80+3.50+1.85%115,647
7.97-0.78-8.91%87,875370.00191.010.00-60396
7.70-4.20-35.29%1980373.33190.000.00-1537
7.75-0.90-10.40%4811,285375.00195.600.00-43,434
7.70-0.70-8.33%3339376.67206.900.00-50520
7.34-0.66-8.25%3889380.00199.080.00-1568
7.15-0.85-10.62%13,294383.33199.000.00-1778
7.370.00-1385386.67164.500.00-2129
6.70-0.55-7.59%2792390.00216.77+10.61+5.15%470468
6.70-0.95-12.42%62,057391.67218.30-4.62-2.07%320720
7.450.00-17557393.33215.220.00-48
6.35-0.90-12.41%51,110396.67218.600.00-10170
6.25-0.81-11.47%92543,685400.00220.950.00-3862,209
5.85-0.94-13.84%6413,670408.33226.760.00-402454
554.730.00-2212410.0036.700.00-2402
5.55-0.38-6.41%53,499416.67230.880.00-2131,903
533.050.00-2101420.0039.500.00-2180
5.28-0.72-12.00%322,717425.00230.830.00-150
560.450.00-287430.0047.900.00-1362
5.10-0.55-9.73%36,026433.33240.550.00-55011
552.350.00-294440.0042.000.00-1131
5.600.00-21958441.67246.870.00-7300
4.50-0.50-10.00%714,861450.00254.350.00-202,110
4.85-2.35-32.64%302,195458.33269.980.00-200
536.700.00-12133460.0055.040.00-4102
4.25+0.05+1.19%130,771466.67274.100.00-2921
536.700.00-8145470.0050.790.00-1320
3.85-0.20-4.94%24,285475.00288.990.00-80
506.970.00-2167480.0056.100.00-1135
4.100.00-43,654483.33294.970.00-400
462.000.00-186490.0058.400.00-4527
3.63-0.17-4.47%32,550491.67275.500.00-41
3.45-0.45-11.54%13039,781500.00309.420.00-6616
473.750.00-486510.0064.000.00-2154
3.430.00-24,644516.67340.500.00-10
496.750.00-248520.0062.440.00-2843
478.700.00-273530.0065.880.00-1194
2.88-0.39-11.93%37022,551533.33362.350.00-20
487.000.00-998540.0067.540.00-21,621
2.64-0.33-11.11%7716,608550.00368.000.00-110
2.810.00-291,276558.33330.750.00-2251
450.750.00-5128560.0073.300.00-2523
2.760.00-611,119566.67383.700.00-11
2.700.00-3814,543575.00406.160.00-20
456.750.00-239580.0087.000.00-11,848
2.600.00-314,480583.33362.550.00-33
2.550.00-192,286591.67373.100.00-20
2.15-0.26-10.79%119,238600.00412.530.00-10
2.03-0.92-31.19%12,464608.33366.000.00-6,0840
387.930.00-2148610.0092.000.00-1679
2.850.00-211,845616.67377.250.00-20
412.800.00-2337620.0097.800.00-1243
2.900.00-252,427625.00401.780.00-20
407.500.00-4219630.0097.500.00-51,517
1.96-0.21-9.68%315,961633.33404.250.00-40
380.000.00-1370640.00104.700.00-2837
2.800.00-10336641.67401.450.00-4,4140
1.840.00-23,188650.00407.600.00-5,0100
394.300.00-3179660.00112.020.00-3767
1.63-0.16-8.94%4342,494666.67455.300.00-30
409.160.00-2166670.00116.100.00-1389
1.810.00-24,421675.00451.830.00-40
360.000.00-1426,941680.00118.600.00-7967
2.390.00-57,040683.33415.500.00-20
354.000.00-1003,388690.00123.900.00-704,506
1.720.00-41,566691.67472.000.00-20
1.46-0.17-10.43%14,218700.00476.840.00-20
1.450.00-2743708.33412.550.00-210
366.580.00-1444710.00133.000.00-2632
2.080.00-146,052716.67445.200.00-1330
326.210.00-40329720.00135.790.00-1632
2.080.00-962,654725.00543.640.00-13
368.800.00-2231730.00138.350.00-2641
2.010.00-593,840733.33466.440.00-20
335.000.00-1169740.00153.180.00-1418
1.30-0.07-5.11%10727741.67461.120.00--6
1.310.00-1778750.00510.650.00-300
1.610.00-6835758.33478.150.00-20
317.880.00-1357760.00156.400.00-4484
1.27-0.45-26.16%41,983766.67467.700.00-20
318.000.00-1323770.00165.350.00-3776
1.200.00-11,023775.00538.200.00---
296.970.00-401,060780.00161.330.00-3599
1.18-0.08-6.35%10556783.33528.880.00---
305.460.00-11,075790.00165.700.00-1601
1.14-0.03-2.56%103,425791.67568.620.00---
1.200.00-2013,121800.00615.150.00-10
1.07-0.08-6.96%13,777808.33557.130.00---
311.750.00-1425810.00176.800.00-1276
1.00-0.08-7.41%255,662816.67530.170.00---
305.470.00-35404820.00182.000.00-1211
0.98-0.15-13.27%1,11064,532825.00641.700.00-20
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