Italia markets closed
Dow Jones
37.977,87 -408,22 (-1,06%) Nasdaq
15.789,26 -193,82 (-1,21%) Nikkei 225
38.405,66 +470,90 (+1,24%) EUR/USD
1,0685 -0,0040 (-0,37%) Bitcoin EUR
58.726,11 -631,68 (-1,06%) CMC Crypto 200
1.290,15 -48,92 (-3,66%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:54PM EDT. Mercato aperto.
Opzioni d'acquisto
10 maggio 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 113.62 | 0.00 | - | 7 | 23 | 75.00 | 0.01 | 0.00 | - | 11 | 1,297 |
| - | - | - | - | - | 80.00 | 0.01 | 0.00 | - | 8 | 277 |
| - | - | - | - | - | 85.00 | 0.01 | 0.00 | - | 550 | 749 |
| - | - | - | - | - | 90.00 | 0.01 | 0.00 | - | 133 | 1,160 |
| - | - | - | - | - | 95.00 | 0.01 | 0.00 | - | 102 | 665 |
| 85.30 | -9.38 | -9.91% | 96 | 78 | 100.00 | 0.02 | +0.01 | +100.00% | 466 | 4,891 |
| 80.00 | 0.00 | - | 10 | 71 | 105.00 | 0.02 | -0.01 | -33.33% | 82 | 2,935 |
| 80.00 | -1.08 | -1.33% | 1 | 113 | 110.00 | 0.02 | 0.00 | - | 65 | 2,887 |
| 79.46 | 0.00 | - | 6 | 19 | 115.00 | 0.03 | -0.01 | -25.00% | 103 | 1,436 |
| 64.73 | -9.59 | -12.90% | 42 | 67 | 120.00 | 0.03 | -0.02 | -40.00% | 230 | 5,774 |
| 67.50 | 0.00 | - | 8 | 93 | 125.00 | 0.05 | 0.00 | - | 455 | 3,766 |
| 62.41 | 0.00 | - | 35 | 114 | 130.00 | 0.06 | -0.02 | -25.00% | 103 | 11,639 |
| 52.80 | -5.75 | -9.82% | 7 | 55 | 135.00 | 0.09 | 0.00 | - | 1,595 | 2,278 |
| 55.70 | 0.00 | - | 4 | 44 | 136.00 | 0.10 | -0.01 | -9.09% | 82 | 339 |
| 31.05 | 0.00 | - | 2 | 28 | 137.00 | 0.10 | -0.04 | -28.57% | 37 | 286 |
| 31.90 | 0.00 | - | - | 3 | 138.00 | 0.12 | +0.01 | +9.09% | 118 | 1,338 |
| 29.00 | 0.00 | - | 30 | 48 | 139.00 | 0.11 | 0.00 | - | 19 | 486 |
| 45.65 | -6.74 | -12.87% | 11 | 165 | 140.00 | 0.12 | -0.01 | -8.33% | 303 | 6,127 |
| 46.80 | -4.68 | -9.09% | 10 | 123 | 141.00 | 0.12 | -0.07 | -36.84% | 48 | 594 |
| 43.20 | -7.82 | -15.33% | 28 | 271 | 142.00 | 0.13 | -0.05 | -27.78% | 19 | 601 |
| 49.75 | 0.00 | - | 19 | 183 | 143.00 | 0.15 | 0.00 | - | 43 | 436 |
| 40.68 | -8.16 | -16.71% | 5 | 123 | 144.00 | 0.15 | -0.01 | -6.25% | 15 | 641 |
| 38.65 | -10.89 | -21.98% | 48 | 823 | 145.00 | 0.18 | -0.01 | -5.56% | 328 | 7,959 |
| 37.64 | -8.61 | -18.62% | 92 | 324 | 146.00 | 0.17 | -0.03 | -13.64% | 54 | 454 |
| 42.37 | -2.88 | -6.36% | 10 | 178 | 147.00 | 0.21 | +0.01 | +5.00% | 737 | 391 |
| 37.31 | -5.23 | -12.29% | 1 | 98 | 148.00 | 0.23 | -0.03 | -11.54% | 30 | 507 |
| 36.35 | -7.68 | -17.44% | 11 | 206 | 149.00 | 0.24 | +0.03 | +14.29% | 213 | 437 |
| 33.75 | -11.14 | -24.82% | 216 | 1,702 | 150.00 | 0.24 | +0.01 | +4.35% | 2,105 | 15,729 |
| 31.59 | -8.91 | -22.00% | 8 | 361 | 152.50 | 0.31 | +0.05 | +19.23% | 509 | 1,220 |
| 31.21 | -8.16 | -20.73% | 111 | 827 | 155.00 | 0.40 | +0.08 | +25.00% | 2,187 | 14,157 |
| 27.35 | -8.06 | -22.79% | 27 | 413 | 157.50 | 0.49 | +0.09 | +22.50% | 1,141 | 1,238 |
| 25.70 | -9.15 | -26.26% | 235 | 1,992 | 160.00 | 0.63 | +0.17 | +36.96% | 2,605 | 4,439 |
| 22.60 | -9.30 | -29.15% | 86 | 1,318 | 162.50 | 0.81 | +0.24 | +42.11% | 799 | 1,941 |
| 20.30 | -9.20 | -30.62% | 184 | 1,794 | 165.00 | 1.05 | +0.37 | +54.41% | 6,496 | 10,662 |
| 18.00 | -9.55 | -34.66% | 575 | 1,261 | 167.50 | 1.35 | +0.43 | +46.74% | 973 | 1,651 |
| 16.00 | -9.43 | -37.08% | 929 | 2,626 | 170.00 | 1.77 | +0.69 | +63.89% | 5,879 | 5,152 |
| 13.98 | -9.57 | -40.64% | 882 | 1,433 | 172.50 | 2.28 | +0.89 | +64.03% | 1,339 | 1,092 |
| 12.20 | -9.05 | -42.59% | 740 | 4,380 | 175.00 | 2.90 | +1.19 | +69.59% | 5,015 | 2,832 |
| 10.45 | -8.45 | -44.71% | 270 | 1,641 | 177.50 | 3.60 | +1.44 | +65.16% | 2,762 | 1,637 |
| 8.90 | -8.35 | -48.41% | 1,621 | 4,506 | 180.00 | 4.65 | +1.88 | +68.12% | 17,383 | 12,113 |
| 7.67 | -8.58 | -52.80% | 1,829 | 1,313 | 182.50 | 5.74 | +2.39 | +71.34% | 6,155 | 2,685 |
| 6.20 | -7.44 | -54.75% | 7,052 | 4,104 | 185.00 | 6.94 | +2.76 | +67.48% | 8,254 | 3,242 |
| 5.14 | -6.96 | -57.00% | 11,116 | 2,966 | 187.50 | 8.45 | +3.40 | +69.39% | 8,686 | 2,218 |
| 4.25 | -6.35 | -59.91% | 13,024 | 6,837 | 190.00 | 9.95 | +3.75 | +60.19% | 7,649 | 3,576 |
| 2.85 | -5.35 | -64.85% | 8,061 | 7,125 | 195.00 | 13.27 | +4.62 | +53.41% | 1,830 | 2,453 |
| 1.93 | -4.32 | -69.12% | 13,317 | 13,819 | 200.00 | 17.53 | +5.83 | +49.83% | 791 | 3,062 |
| 1.31 | -3.44 | -72.42% | 5,427 | 6,914 | 205.00 | 21.50 | +6.65 | +44.78% | 84 | 740 |
| 0.89 | -2.72 | -75.35% | 6,959 | 7,355 | 210.00 | 26.10 | +6.75 | +34.88% | 94 | 219 |
| 0.65 | -2.09 | -76.28% | 8,885 | 6,066 | 215.00 | 32.20 | +8.80 | +37.61% | 79 | 119 |
| 0.44 | -1.64 | -78.85% | 7,394 | 11,572 | 220.00 | 35.63 | +7.15 | +25.11% | 82 | 263 |
| 0.35 | -1.27 | -78.40% | 2,460 | 9,289 | 225.00 | 40.40 | +7.72 | +23.62% | 19 | 22 |
| 0.26 | -0.99 | -79.20% | 5,582 | 7,754 | 230.00 | 45.83 | +7.23 | +18.73% | 15 | 65 |
| 0.20 | -0.76 | -80.00% | 1,627 | 3,339 | 235.00 | 51.48 | +10.08 | +24.35% | 1 | 3 |
| 0.16 | -0.58 | -78.38% | 4,121 | 6,238 | 240.00 | - | - | - | - | - |
| 0.14 | -0.42 | -75.00% | 1,174 | 2,076 | 245.00 | 57.50 | +5.72 | +11.05% | 5 | 10 |
| 0.12 | -0.35 | -74.47% | 4,230 | 2,302 | 250.00 | 65.56 | +9.51 | +16.97% | 9 | 14 |
| 0.09 | -0.26 | -72.22% | 150 | 895 | 255.00 | - | - | - | - | - |
| 0.08 | -0.23 | -74.19% | 555 | 1,814 | 260.00 | - | - | - | - | - |
| 0.07 | -0.18 | -72.00% | 104 | 1,088 | 265.00 | - | - | - | - | - |
| 0.07 | -0.15 | -68.18% | 425 | 1,219 | 270.00 | 84.50 | 0.00 | - | 2 | 1 |
| 0.06 | -0.13 | -68.42% | 502 | 2,783 | 275.00 | 113.59 | 0.00 | - | - | 0 |
| 0.06 | -0.09 | -64.29% | 100 | 1,548 | 280.00 | - | - | - | - | - |
| 0.05 | -0.11 | -68.75% | 146 | 2,240 | 285.00 | - | - | - | - | - |
| 0.05 | -0.08 | -61.54% | 450 | 531 | 290.00 | - | - | - | - | - |
| 0.04 | -0.08 | -66.67% | 43 | 115 | 295.00 | - | - | - | - | - |
| 0.04 | -0.06 | -60.00% | 304 | 930 | 300.00 | 133.75 | 0.00 | - | 3 | 0 |
| 0.03 | -0.06 | -66.67% | 59 | 191 | 305.00 | 136.77 | 0.00 | - | 1 | 0 |
| 0.03 | -0.06 | -60.00% | 1,914 | 2,394 | 310.00 | 169.35 | 0.00 | - | 1 | 0 |
| 0.04 | -0.03 | -42.86% | 356 | 700 | 315.00 | 143.24 | 0.00 | - | 3 | 0 |
| 0.02 | -0.05 | -71.43% | 19 | 347 | 320.00 | - | - | - | - | - |
| 0.03 | -0.03 | -50.00% | 26 | 196 | 325.00 | - | - | - | - | - |
| 0.02 | -0.05 | -71.43% | 19 | 271 | 330.00 | - | - | - | - | - |
| 0.03 | -0.02 | -40.00% | 1 | 186 | 335.00 | - | - | - | - | - |
| 0.02 | -0.06 | -75.00% | 22 | 281 | 340.00 | - | - | - | - | - |
| 0.03 | -0.03 | -50.00% | 10 | 37 | 345.00 | - | - | - | - | - |
| 0.01 | -0.04 | -80.00% | 21 | 113 | 350.00 | - | - | - | - | - |
| 0.02 | -0.02 | -50.00% | 1 | 354 | 355.00 | 212.80 | 0.00 | - | - | 0 |
| 0.02 | -0.02 | -66.67% | 347 | 1,881 | 360.00 | 192.85 | 0.00 | - | 3 | 0 |
© 2024 Yahoo. Tutti i diritti riservati.