Italia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
173,57-6,25 (-3,48%)
Al 12:43PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
15 marzo 2024
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
193.110.00-40931.670.010.00-101,279
183.000.00-2223.330.050.00-314
216.930.00-215.000.070.00-5268
-----6.670.080.00-4086
178.400.00-2128.330.130.00-203
175.930.00-2410.000.190.00-12
169.800.00-2411.670.230.00-33
182.800.00-21513.33-----
181.000.00-32415.000.350.00-212
159.05-20.52-11.43%210316.670.380.00-172
-----20.000.300.00-1010
-----25.001.080.00--1
148.740.00-585033.331.12+0.04+3.70%51,107
834.100.00--140.00-----
779.650.00-4445.00-----
151.550.00-143350.002.36+0.10+4.42%21,396
135.900.00-22,05466.674.050.00-67244
104.00-4.45-4.10%1084083.337.050.00-7401
90.90-5.25-5.46%21,942100.0010.520.00-753,099
85.260.00-56506116.6716.05+2.10+15.05%3178
75.010.00-4285133.3318.050.00-231,278
70.300.00-168269141.6724.550.00-10219
65.000.00-5491,174150.0027.150.00-382,903
60.300.00-1762158.3329.750.00-10365
59.600.00-3559166.6735.060.00-3985
50.00-3.18-5.98%4297175.0041.10+2.00+5.12%7958
49.340.00-1211183.3345.71+2.31+5.32%11,124
46.150.00-22183191.6746.200.00-11,556
40.35-2.90-6.71%46990200.0055.85+1.65+3.04%502,587
36.84-12.06-24.66%2209208.3355.050.00-17485
34.22-3.43-9.11%4141216.6761.800.00-1360
32.55-1.67-4.88%3228225.0070.35-0.10-0.14%1906
30.80-2.06-6.27%2414233.3374.750.00-1351,354
27.20-2.89-9.60%1258241.6778.800.00-4913
25.95-2.30-8.14%2953250.0091.00+3.94+4.53%401,290
23.76-3.02-11.28%5382258.3393.050.00-2528
22.70-1.80-7.35%4628266.6797.090.00-2220
20.48-2.17-9.58%15786275.0097.330.00-2512
18.95-2.30-10.82%7489283.33112.090.00-4355
19.800.00-62296291.67120.870.00-3250
16.70-2.00-10.70%13,897300.00117.290.00-1561
15.47-1.79-10.37%1140308.33131.860.00-10182
15.880.00-168923316.67142.550.00-2572
13.89-1.32-8.68%1502,552325.00149.830.00-10380
13.00-1.43-9.91%1816333.33157.350.00-4623
13.350.00-140144341.67149.130.00-2191
11.35-1.31-10.35%31529350.00171.580.00-1646
11.850.00-4189358.33180.370.00-60140
11.110.00-62534366.67190.000.00-35255
10.700.00-17179375.00202.27+5.24+2.66%1598
10.850.00-1193383.33214.300.00-11511
9.500.00-8256391.67218.61+20.56+10.38%15196
8.85-0.08-0.90%30717400.00213.010.00-218566
11.800.00-3620408.33240.950.00-440170
8.050.00-45193416.67204.050.00-60
6.73-0.52-7.17%2829425.00232.460.00-60
7.000.00-1305433.33253.300.00-40
9.600.00-1128441.67243.500.00-4420
6.500.00-1451450.00276.910.00-20
7.160.00-1195458.33269.700.00-1600
6.000.00-62786466.67284.000.00-52
5.20-0.25-4.59%1145475.00281.250.00-400
6.580.00-126379483.33277.960.00-1,7290
5.250.00-62250491.67284.840.00-1,4680
4.50-0.21-4.46%632,919500.00317.350.00-20
4.800.00-11151508.33291.710.00-3930
4.450.00-69748516.67328.670.00-20
5.500.00-242525.00306.550.00-7160
6.450.00-50110533.33314.350.00-4400
4.050.00-64126541.67319.050.00-1100
3.53-0.02-0.56%40367550.00321.680.00-40
4.520.00-126144558.33295.000.00-157
3.600.00-10383566.67340.400.00-1550
3.25-0.35-9.72%35285575.00362.450.00-60
3.15-0.30-8.70%76413583.33363.400.00-2280
2.88-0.32-10.00%62,568600.00400.050.00-20
440.350.00-228625.00106.330.00-367
372.500.00-219650.00114.000.00-1102
378.130.00-121675.00121.600.00-1214
346.900.00-179700.00138.940.00-10355
388.630.00-416725.00141.280.00-1301
349.250.00-127750.00158.400.00-6308
328.550.00-2927775.00172.400.00-1218
310.840.00-3112800.00183.350.00-3342
343.110.00-117825.00196.500.00-2553
280.030.00-468850.00210.800.00-5546
285.500.00-132875.00212.350.00-517
278.300.00-20294900.00244.300.00-229
276.000.00-122925.00260.900.00-119
256.000.00-4283950.00293.210.00-281
246.450.00-18975.00292.930.00-130
223.220.00-182311,000.00290.740.00-4194
231.000.00-2201,025.00300.150.00-112
231.310.00-6501,050.00375.450.00-22
244.910.00-111,075.00332.130.00-2011
208.870.00-10791,100.00348.450.00-216
214.020.00-261,125.00382.350.00-26
213.770.00-1121,150.00395.430.00-13
206.100.00-131,175.00425.760.00-226
180.500.00-1931,200.00430.820.00-178
172.000.00-1661,225.00506.550.00-28
158.010.00-1701,250.00483.250.00-25
175.760.00-161,275.00523.550.00-425
150.000.00-1901,300.00498.750.00-238
175.850.00-8231,325.00587.650.00-1631
155.000.00-1291,350.00572.450.00-220
149.730.00-1481,375.00594.350.00-239
143.100.00-1221,400.00600.350.00-269
107.950.00-25111,425.00646.400.00-2104
123.690.00-3891,450.00631.800.00-4165
100.150.00-14611,475.00664.750.00-2118
112.630.00-395741,500.00657.540.00-2205
114.400.00-191,525.00708.500.00-27
127.100.00-1051,550.00727.750.00-27
-----1,575.00754.750.00-1427
112.050.00-2211,600.00740.950.00-229
97.300.00-211,625.00756.650.00-443
99.000.00-271,650.00804.250.00-4876
90.750.00-621,675.00815.100.00-254
99.190.00-441,700.00829.950.00-494
95.680.00-18231,725.00834.750.00-249
92.240.00-8881,750.00885.450.00-432
83.000.00-71841,800.00917.900.00-238