Italia Markets close in 1 hr 33 mins

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
177,06-3,05 (-1,69%)
In data: 09:57AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
19 luglio 2024
Opzioni di vendita
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
111.700.00-111450.000.01-0.01-50.00%16,447
86.900.00-1055.000.020.00-1155
133.910.00-1760.000.040.00-2062,907
113.650.00-4765.000.050.00-1545
105.750.00-41670.000.050.00-1013,634
96.930.00-1575.000.080.00-161,751
83.500.00-15680.000.090.00-963,124
59.000.00-1685.000.110.00-1456
92.670.00-247890.000.150.00-271,834
48.800.00-2095.000.200.00-7816
80.150.00-111,720100.000.23+0.01+4.55%407,403
75.920.00-126105.000.300.00-601,173
77.000.00-174110.000.34-0.02-5.56%12,408
64.500.00-147115.000.440.00-741,492
66.340.00-5692120.000.550.00-374,815
56.000.00-1197125.000.68-0.03-4.23%15,396
51.210.00-6950130.000.87-0.05-5.43%18,892
41.900.00-1139135.001.27+0.07+5.83%215,342
42.000.00-31,107140.001.67+0.08+5.03%1313,513
37.980.00-991,603145.002.18+0.08+3.81%48,635
34.30+0.20+0.59%12,991150.002.92+0.01+0.34%3530,226
29.250.00-651,049155.003.800.00-35211,993
26.55+0.21+0.80%213,151160.005.100.00-45721,663
21.90-0.60-2.67%15,173165.006.70+0.20+3.08%1312,714
19.550.00-659,737170.008.20+0.04+0.49%1120,258
16.15-0.58-3.48%1425,307175.0010.70+0.48+4.70%4327,414
13.20-1.05-7.32%8840,974180.0013.20+0.35+2.72%21712,411
11.40-0.60-5.00%1118,667185.0015.85+0.45+2.92%6910,862
9.50-0.50-5.05%539,549190.0019.30+0.95+5.38%204,791
8.25-0.11-1.32%326,246195.0022.050.00-352,272
6.55-0.35-5.26%17817,934200.0026.40+0.65+2.59%26,223
5.26-0.44-7.72%305,640205.0025.400.00-32,000
4.40-0.35-7.37%466,535210.0033.510.00-54,647
3.75-0.21-5.30%173,745215.0037.770.00-592,530
3.00-0.26-7.98%347,828220.0042.000.00-22,342
2.58-0.15-5.49%854,999225.0041.900.00-152,192
2.14-0.15-6.55%315,848230.0045.050.00-501,077
1.88-0.02-1.05%734,708235.0059.150.00-30758
1.53-0.03-1.92%608,786240.0065.400.00-61119
1.35-0.07-4.70%143,317245.0062.500.00-129
1.17-0.05-4.31%215,875250.0069.400.00-1035
1.10+0.06+5.77%22,374255.0085.940.00-16
0.94+0.02+2.17%152,580260.0078.060.00-33
0.820.00-591,510265.0092.300.00-10
0.69-0.01-1.43%112,281270.0085.940.00-21
0.61-0.01-1.61%22,753275.0086.450.00-55
0.570.00-2734,192280.0094.910.00-13
0.530.00-215,942285.00115.500.00-20
0.480.00-181,692290.00104.620.00-50
0.430.00-31,789295.00126.610.00-40
0.400.00-2857,214300.00104.050.00-150
0.510.00-13506305.00133.420.00-10
0.330.00-70604310.00137.270.00--0
0.310.00-1689315.00112.400.00-20
0.290.00-4902320.00131.500.00-10
0.310.00-4620325.0089.290.00--0
0.320.00-1929330.00159.600.00-50
0.290.00-9740335.00100.780.00-90
0.25+0.01+4.17%1342340.00123.070.00-20
0.240.00-45266345.00-----
0.230.00-22,926350.00150.020.00-20
0.180.00-5880355.00141.850.00-500
0.180.00-30550360.00148.200.00-10
0.210.00-2731365.00-----
0.160.00-2416370.00-----
0.130.00-302,623375.00116.710.00-20
0.150.00-1111,194380.00199.700.00-20
0.170.00-21,394385.00132.050.00--0
0.120.00-3540390.00148.540.00--0
0.140.00-1756395.00-----
0.120.00-388,701400.00148.000.00-20
0.13+0.01+8.33%1229405.00155.830.00-50
0.110.00-1554410.00-----
0.140.00-21352415.00158.800.00--0
0.10-0.03-18.75%10505420.00-----
0.120.00-62655425.00-----
0.100.00-1199430.00-----
0.110.00-1325435.00-----
0.080.00-1301440.00252.740.00--0
0.080.00-101209445.00-----
0.070.00-23,216450.00-----
0.070.00-1237455.00-----
0.080.00-1112460.00-----
0.070.00-285465.00-----
0.060.00-200234470.00-----
0.070.00-522,673475.00-----
0.060.00-9994,383480.00212.950.00--0
0.070.00-8888485.00222.180.00--0
0.060.00-38412,939490.00305.800.00-10