Italia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
173,88-5,94 (-3,30%)
Al 12:47PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
21 giugno 2024
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
190.000.00-113701.670.020.00-214,880
170.49-6.15-3.48%21443.330.040.00-31,115
175.020.00-345.000.05+0.01+25.00%1666
180.850.00-162056.670.190.00-21,207
171.820.00-11218.330.180.00-2167
170.850.00-624310.000.200.00-251,367
168.660.00-153911.670.350.00-2102
167.480.00-33213.330.34-0.01-2.86%1128
-----15.000.270.00-1113
164.410.00-31,44416.670.460.00-203,396
890.490.00-22320.000.310.00-7386
808.300.00--3925.000.490.00-155
828.300.00-26830.000.650.00-46244
144.46-20.74-12.55%27,79933.331.41+0.08+6.02%145,338
883.770.00-317635.000.900.00-12
872.000.00-2140.001.000.00-240
136.600.00-21,42050.002.99+0.04+1.36%321,698
116.80-16.20-12.18%31,64166.675.37+0.31+6.13%642,910
111.200.00-291783.338.66+0.20+2.36%43,694
94.89-4.49-4.52%174,160100.0012.85+0.40+3.21%98,477
103.100.00-1557116.6717.750.00-21,084
87.400.00-30461123.3320.40+0.89+4.56%13,592
87.750.00-2346126.6721.85+1.60+7.90%7804
75.72-4.48-5.59%15,407130.0023.11+2.76+13.56%111,290
79.050.00-96,405133.3324.20+0.25+1.04%12,958
72.12-4.93-6.40%15316136.6723.830.00-91,751
70.37-4.98-6.61%16783140.0027.19+2.07+8.24%121,234
68.58-5.07-6.88%5186143.3328.15+3.27+13.14%21,697
66.90-4.90-6.82%308468146.6730.10+1.10+3.79%1443
65.46-4.44-6.35%3552,092150.0031.28+1.48+4.97%74,303
65.05-5.16-7.35%6205153.3332.98+4.66+16.45%6653
69.200.00-2253156.6734.62+1.52+4.59%5248
62.65-1.30-2.03%1297160.0036.39+1.44+4.12%652,325
58.90-9.65-14.08%1185163.3338.15+1.00+2.69%401,475
58.00-2.60-4.29%21,701166.6738.550.00-245,726
55.00-4.70-7.87%2402173.3343.04+0.99+2.35%45,228
52.10-3.82-6.83%14420,808180.0047.17+2.67+6.00%16,173
54.090.00-4320,559183.3348.75+2.43+5.25%183,783
49.27-3.68-6.95%1792186.6750.10+1.45+2.98%52,002
46.77-3.43-6.83%3236193.3354.50+1.55+2.93%34,355
44.95-3.55-7.32%443,985200.0058.90+2.38+4.21%327,256
45.000.00-6369206.6762.64+3.19+5.37%121,210
40.50-6.12-13.13%3521213.3365.950.00-711,389
39.19-11.61-22.85%21,105216.6768.200.00-45,343
38.40-3.00-7.25%211,207220.0070.90+2.15+3.13%22,206
36.25-3.25-8.23%6845226.6767.050.00-3693,334
34.50-3.33-8.80%67,477233.3381.51+3.81+4.90%57,170
32.88-3.12-8.67%111,005240.0081.060.00-5024,940
33.620.00-61,571246.6790.65+3.65+4.20%21,065
30.50-2.46-7.46%533,681250.0092.73+1.52+1.67%23,125
29.05-5.13-15.01%51,044253.3386.100.00-20581
28.65-2.57-8.23%11,126260.0093.670.00-15847
28.100.00-810,290266.67101.200.00-193,108
28.250.00-41,445270.0096.300.00-2871
27.570.00-91,158273.33110.66+6.62+6.36%20735
26.950.00-6687276.67102.000.00-12772
24.00-2.73-10.21%31,041280.00104.150.00-21,237
23.78-2.44-9.31%23,278283.33113.510.00-21,066
26.100.00-103848286.67121.61+6.77+5.90%15409
22.70-2.05-8.28%2904290.00119.770.00-21,206
24.310.00-1021,017293.33120.450.00-41,086
23.840.00-2766296.67115.000.00-3258
21.00-2.60-11.02%398,618300.00133.38+2.07+1.58%21,919
22.210.00-81,198303.33130.550.00-4916
21.950.00-21,239306.67131.150.00-2400
19.61-1.68-7.89%31,502310.00139.050.00-12671
21.060.00-2632313.33140.350.00-2839
20.750.00-272,150316.67140.700.00-10611
18.15-2.48-12.02%3596320.00149.950.00-18831
19.550.00-1362323.33152.500.00-4413
17.33-2.27-11.58%2541326.67152.970.00-2313
17.00-1.45-7.86%2585,069330.00143.380.00-9908
16.69-1.95-10.46%669,108333.33163.33+3.95+2.48%35,944
16.65-1.39-7.71%12,375336.67160.350.00-2321
15.92-1.57-8.98%21,025340.00161.930.00-2896
16.00-0.83-4.93%21,111343.33177.180.00-3507
15.50-1.24-7.41%2295346.67171.680.00-2273
14.82-1.66-10.07%303,423350.00171.350.00-32540
15.800.00-12227353.33165.340.00-6162
14.25-1.54-9.75%2486356.67185.40-4.17-2.20%6494
13.96-1.19-7.85%52,382360.00180.920.00-40419
14.760.00-4386363.33181.950.00-2519
13.71-1.49-9.80%64,460366.67183.700.00-21,835
13.00-6.50-33.33%33,094370.00189.550.00-2473
13.21-1.21-8.39%2534373.33182.850.00-8414
12.90-1.03-7.39%2857376.67210.800.00-1361,115
12.31-1.69-12.07%1575380.00187.280.00-2869
13.260.00-2990383.33210.35+10.35+5.18%70571
13.500.00-21293386.67192.740.00-1508
12.02-0.83-6.46%1406390.00222.830.00-31,128
11.58-1.46-11.20%80694393.33220.50+7.20+3.38%431,001
11.38-1.49-11.58%2561396.67219.500.00-10478
10.95-0.95-7.98%6545,625400.00227.05+3.12+1.39%1132,068
569.350.00-153410.0049.000.00-415
9.85-1.15-10.45%1553,361416.67233.200.00-223
546.700.00-153420.0050.400.00-9136
385.100.00-249430.0053.790.00-6116
9.02-0.58-6.04%2543,547433.33252.510.00-151,454
549.770.00-380440.0056.600.00-516
8.19-0.86-9.50%1023,228450.00259.450.00-200
413.000.00-222460.0061.190.00-340
7.55-1.05-12.21%465,600466.67277.950.00-1,7600
551.000.00-640470.0065.050.00-1219
543.470.00-456480.0067.500.00-140
7.10-0.80-10.13%131,195483.33291.350.00-3,5220
525.020.00-180490.0068.100.00-283
6.44-0.76-10.56%411,126500.00322.210.00-115
5.95-0.51-7.89%152,926516.67331.950.00-20
505.270.00-172520.0079.350.00-21266
6.350.00-13,361533.33313.400.00-700
468.380.00-125540.0085.820.00-1180
5.20-0.60-10.34%292,151550.00331.250.00-2,6306
460.040.00-226560.0090.900.00-2427
4.85-0.40-7.62%481,305566.67382.150.00-20
457.000.00-131580.00100.950.00-21,074
4.40-1.05-19.27%2852583.33401.850.00-43
4.30-0.45-9.47%3417,333600.00418.320.00-10
4.000.00-114,135616.67428.900.00-20
408.600.00-3119620.00116.800.00-13350
3.75-0.53-12.38%14,552633.33416.250.00-20
397.970.00-1115640.00123.060.00-3144
3.600.00-2520650.00425.170.00-20
399.890.00-1228660.00130.540.00-2280
3.620.00-109,698666.67482.950.00-40
402.880.00-10373680.00145.500.00-9626
3.38-0.50-12.89%31,608683.33439.950.00-4,0100
3.00-0.37-10.98%303,595700.00530.210.00-10
3.15+0.10+3.28%1925716.67494.940.00-20
379.050.00-6256720.00158.000.00-6331
2.76-0.03-1.08%22,436733.33533.630.00-40
360.730.00-1526740.00166.300.00-581
2.60-0.27-9.41%44,716750.00531.300.00-60
2.60-0.15-5.45%23312,744758.33532.350.00-20
351.000.00-1363760.00177.700.00-3767
344.500.00-1305780.00189.600.00-34140
339.200.00-173,950800.00195.830.00-31,116
337.460.00-1315810.00201.100.00-781
313.950.00-2297820.00206.100.00-7220
352.360.00-6206830.00216.100.00-68231
323.030.00-1209840.00221.500.00-85275
323.000.00-31,059850.00223.100.00-1328
328.010.00-2185860.00239.100.00-187
305.000.00-2191870.00244.000.00-2142
301.030.00-14230880.00237.500.00-166
306.000.00-2228890.00256.270.00-139
304.300.00-342,395900.00253.370.00-324792
301.500.00-2127910.00253.600.00-63136
300.020.00-1333920.00261.080.00-135
293.150.00-3136930.00263.000.00-241
285.860.00-277940.00274.000.00-1442
286.800.00-7698950.00284.450.00-3194
279.520.00-1131960.00279.300.00-132
274.490.00-384970.00285.190.00-2125
283.660.00-1150980.00291.210.00-245
276.410.00-5777990.00306.930.00-1266
263.000.00-1834,4081,000.00313.430.00-32,358
272.550.00-37121,010.00323.630.00-829
266.190.00-415551,020.00330.520.00-147
238.000.00-13721,030.00334.200.00-156
259.090.00-2651,040.00351.950.00-1108
253.430.00-49381,050.00346.220.00-1147
242.660.00-3461,060.00351.600.00-132
265.750.00-11371,070.00471.350.00-3482
246.230.00-181211,080.00404.350.00-165
243.080.00-81411,090.00369.170.00-124
234.550.00-112,1181,100.00380.530.00-80684
239.120.00-23381,110.00387.330.00-2149
240.900.00-31861,120.00405.150.00-2147
211.500.00-112591,130.00399.110.00-1119
209.930.00-6611,140.00406.100.00-108294
229.950.00-13951,150.00421.830.00-1178
222.450.00-1841,160.00428.630.00-1162
222.050.00-3461,170.00421.270.00-1132
195.880.00-12331,180.00424.920.00-20365
218.160.00-31141,190.00454.050.00-2101
207.130.00-1293,7481,200.00452.200.00-12895
194.020.00-161,1641,250.00481.500.00-2886
182.320.00-91,2831,300.00505.000.00-1250
181.000.00-29591,350.00588.700.00-2501
164.360.00-2182,2191,400.00598.790.00-2816
144.500.00-34011,450.00632.300.00-3154
146.100.00-444,0971,500.00685.000.00-5360
137.360.00-67251,550.00743.350.00-2317
134.010.00-171,1941,600.00759.000.00-1356
116.000.00-14211,650.00819.050.00-6270
117.680.00-63771,700.00855.500.00-7548
108.700.00-1532131,750.00920.560.00-10515
106.570.00-1779,1961,800.00948.850.00-21,033
96.150.00-44,3491,850.001,006.580.00-14540
98.900.00-1061,5271,900.001,034.550.00-1571
91.520.00-81381,950.001,055.420.00-4584
86.360.00-443,9982,000.001,126.650.00-1802
86.820.00-95922,050.001,174.450.00-14210
78.800.00-1591,4032,100.001,226.350.00-5572
75.500.00-1603302,150.001,278.850.00-14216
72.450.00-739112,200.001,300.020.00-2200
69.460.00-6311,1932,250.001,387.480.00-5122
67.000.00-1803,9932,275.001,409.500.00-12540