Italia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
202,64+0,76 (+0,38%)
Alla chiusura: 04:00PM EST
202,27 -0,37 (-0,18%)
Dopo ore: 08:00PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
19 aprile 2024
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
193.75-3.00-1.52%1715.000.020.00-150
183.500.00-72110.000.010.00-1010
184.500.00-31615.000.010.00-12
184.210.00-62320.000.010.00-2065
168.760.00-11225.000.010.00-1175
162.210.00-448130.000.010.00-2404
174.270.00-10611135.000.010.00-1542
169.880.00-21540.000.010.00-3459
155.10+11.12+7.72%1845.000.010.00-150872
149.770.00-61850.000.01-0.01-50.00%302,177
147.130.00-11055.000.010.00-1537
139.970.00-2560.000.020.00-52,159
121.420.00-1265.000.030.00-4548
129.950.00-1770.000.020.00-240966
125.470.00-505575.000.030.00-11644
120.280.00-109080.000.040.00-299,461
103.880.00--185.000.050.00-77864
98.380.00-1790.000.070.00-51,643
104.360.00-11095.000.06-0.01-14.29%1581,187
101.39+0.94+0.94%6244100.000.07-0.01-12.50%463,351
94.980.00-2123105.000.08-0.02-20.00%1921,562
83.000.00-113110.000.110.00-72,132
85.300.00-221115.000.11-0.03-21.43%32,985
83.90+2.95+3.64%3122,140120.000.15-0.02-11.76%1,1104,076
77.52-0.93-1.19%1438125.000.18-0.01-5.26%152,408
74.25+2.40+3.34%8196130.000.23-0.01-4.17%262,991
69.49+2.84+4.26%1114135.000.29-0.04-12.12%212,752
63.650.00-45477140.000.38-0.05-11.63%1544,523
57.53-3.36-5.52%1584145.000.51-0.06-10.53%485,127
54.49+2.14+4.09%241,334150.000.66-0.09-12.00%77714,914
48.07+0.12+0.25%2450155.000.90-0.11-10.89%1703,636
45.15+1.75+4.03%57707160.001.25-0.14-10.07%3638,046
40.90+2.34+6.07%50572165.001.73-0.17-8.95%5218,597
36.74+2.32+6.74%19701170.002.31-0.24-9.41%1,95822,211
32.55+1.43+4.60%515,137175.003.15-0.24-7.08%76816,501
28.25+0.75+2.73%1114,088180.004.20-0.30-6.67%69320,979
24.57+0.37+1.53%2016,560185.005.50-0.42-7.09%1,74112,060
21.20+0.05+0.24%68112,810190.007.05-0.50-6.62%63114,519
18.40+0.45+2.51%82210,246195.009.01-0.44-4.66%2,0538,244
15.39+0.24+1.58%2,81519,106200.0011.32-0.49-4.15%1,74917,633
12.97+0.17+1.33%2,4026,846205.0013.80-0.70-4.83%4894,842
10.85+0.05+0.46%2,0219,662210.0016.70-0.58-3.36%6746,813
9.00+0.10+1.12%1,0164,716215.0019.70-1.45-6.86%814,333
7.43+0.08+1.09%1,64312,466220.0023.26-0.69-2.88%1378,650
6.06+0.06+1.00%1,2476,248225.0026.89-1.41-4.98%1667,251
4.96-0.04-0.80%1,5328,442230.0030.55-1.10-3.48%5213,130
4.00-0.10-2.44%1,5475,803235.0034.60-2.02-5.52%14,108
3.34-0.03-0.89%74718,165240.0037.93-0.27-0.71%59,960
2.71-0.06-2.17%3213,791245.0043.45-1.98-4.36%582,640
2.26-0.05-2.16%1,88516,950250.0048.35-1.50-3.01%653,780
1.87-0.03-1.58%3064,533255.0052.62-2.09-3.82%172,855
1.55-0.01-0.64%3207,994260.0057.80+1.45+2.57%39496
1.26-0.03-2.33%534,193265.0064.100.00-3192
1.08-0.03-2.70%2684,005270.0070.250.00-42115
0.90-0.06-6.25%4733,051275.0074.150.00-57128
0.77-0.02-2.53%762,878280.0080.500.00-11
0.660.00-1072,510285.0081.780.00-1921
0.56-0.02-3.45%901,959290.0089.300.00-2311
0.49-0.02-3.92%701,036295.0094.050.00-1510
0.43-0.03-6.52%5539,976300.0098.070.00-95
0.36-0.04-10.00%5869305.00103.080.00-140
0.35-0.02-5.41%132,876310.00121.460.00-200
0.31-0.01-3.12%72,169315.00113.000.00-3111
0.27-0.02-6.90%9820320.00118.020.00-70
0.23-0.01-4.17%201,203325.00122.990.00-40
0.20-0.07-25.93%121,205330.00142.330.00-10
0.19-0.03-13.64%12542335.00147.350.00-10
0.19-0.01-5.00%1501,749340.00118.050.00-50
0.17-0.03-15.00%2,216974345.00109.720.00-60
0.16-0.01-5.88%604,925350.00168.970.00-10
0.14-0.02-12.50%12,192355.00173.990.00-10
0.12-0.02-14.29%32,631360.00156.24-1.91-1.21%21
0.12-0.06-33.33%21,312365.00163.160.00-10
0.110.00-12,571370.00168.160.00-10
0.110.00-31,843375.00130.550.00-20
0.09-0.04-30.77%1282,914380.00137.850.00-20
0.08-0.01-11.11%251,440385.00-----
0.07-0.03-30.00%1662390.00-----
0.090.00-66928395.00142.800.00-10
0.07-0.02-22.22%879,716400.00207.860.00-1200
0.070.00-31,770410.00173.620.00--0
0.070.00-171,921420.00183.590.00-90
0.060.00-1203430.00178.270.00--0
0.05-0.01-16.67%98242440.00-----
0.050.00-2871,247450.00204.280.00--0
0.040.00-1324460.00-----
0.04-0.01-20.00%106637470.00-----
0.04+0.01+33.33%1023,782480.00220.500.00--0
0.03-0.01-25.00%543869490.00-----
0.02-0.01-33.33%13810,070500.00-----