Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
62.599,09 +911,57 (+1,48%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquisto
20 settembre 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 216.59 | 0.00 | - | 50 | 926 | 5.00 | 0.01 | 0.00 | - | 16 | 1,308 |
| 212.17 | -3.15 | -1.46% | 7 | 221 | 10.00 | 0.02 | 0.00 | - | 88 | 247 |
| 246.54 | 0.00 | - | 5 | 14 | 15.00 | 0.01 | 0.00 | - | 1 | 949 |
| 237.65 | 0.00 | - | 1 | 29 | 20.00 | 0.01 | 0.00 | - | 8 | 2,556 |
| 194.09 | +18.14 | +10.31% | 160 | 181 | 25.00 | 0.01 | 0.00 | - | 25 | 2,190 |
| 226.55 | 0.00 | - | 2 | 58 | 30.00 | 0.01 | 0.00 | - | 19 | 1,084 |
| 185.02 | -47.40 | -20.39% | 100 | 171 | 35.00 | 0.01 | 0.00 | - | 60 | 1,362 |
| 219.10 | 0.00 | - | 5 | 101 | 40.00 | 0.01 | 0.00 | - | 15 | 11,416 |
| 156.22 | 0.00 | - | 6 | 5 | 45.00 | 0.01 | 0.00 | - | 1 | 166 |
| 168.78 | -2.51 | -1.47% | 360 | 492 | 50.00 | 0.01 | -0.01 | -50.00% | 52 | 3,906 |
| 208.60 | 0.00 | - | 1 | 201 | 55.00 | 0.01 | 0.00 | - | 22 | 511 |
| 189.08 | 0.00 | - | 1 | 288 | 60.00 | 0.03 | 0.00 | - | 1 | 2,714 |
| 152.82 | -3.70 | -2.36% | 20 | 386 | 65.00 | 0.03 | +0.01 | +50.00% | 6 | 1,234 |
| 182.92 | 0.00 | - | 13 | 332 | 70.00 | 0.03 | -0.01 | -25.00% | 5 | 7,165 |
| 172.46 | 0.00 | - | 9 | 205 | 75.00 | 0.04 | 0.00 | - | 1 | 1,413 |
| 148.65 | 0.00 | - | 1 | 163 | 80.00 | 0.05 | 0.00 | - | 6 | 27,498 |
| 161.79 | 0.00 | - | 1 | 988 | 85.00 | 0.07 | -0.01 | -12.50% | 1 | 20,484 |
| 168.92 | 0.00 | - | 1 | 617 | 90.00 | 0.08 | 0.00 | - | 208 | 28,617 |
| 108.42 | 0.00 | - | 10 | 157 | 95.00 | 0.10 | 0.00 | - | 31 | 2,133 |
| 122.45 | +3.69 | +3.11% | 2 | 482 | 100.00 | 0.12 | 0.00 | - | 37 | 38,297 |
| 145.25 | 0.00 | - | 1 | 361 | 105.00 | 0.16 | +0.02 | +14.29% | 10 | 2,957 |
| 112.70 | 0.00 | - | 20 | 348 | 110.00 | 0.22 | 0.00 | - | 12 | 8,016 |
| 103.75 | 0.00 | - | 4 | 891 | 115.00 | 0.22 | +0.02 | +10.00% | 1 | 4,128 |
| 105.82 | 0.00 | - | 15 | 709 | 120.00 | 0.23 | 0.00 | - | 292 | 9,101 |
| 93.69 | 0.00 | - | 1 | 877 | 125.00 | 0.27 | +0.01 | +3.85% | 117 | 6,523 |
| 90.00 | -5.65 | -5.91% | 16 | 1,128 | 130.00 | 0.34 | +0.01 | +3.03% | 493 | 16,570 |
| 115.41 | 0.00 | - | 70 | 2,289 | 135.00 | 0.42 | +0.02 | +5.00% | 75 | 4,371 |
| 80.26 | -0.59 | -0.73% | 3 | 1,689 | 140.00 | 0.51 | -0.01 | -1.92% | 62 | 10,176 |
| 82.00 | 0.00 | - | 6 | 2,109 | 145.00 | 0.60 | +0.05 | +9.09% | 117 | 6,043 |
| 71.25 | -6.00 | -7.77% | 55 | 11,883 | 150.00 | 0.75 | -0.02 | -2.60% | 936 | 40,216 |
| 66.78 | -5.62 | -7.76% | 1 | 2,180 | 155.00 | 0.92 | -0.01 | -1.08% | 230 | 10,632 |
| 63.25 | -3.45 | -5.17% | 12 | 22,176 | 160.00 | 1.15 | -0.10 | -8.00% | 514 | 20,510 |
| 57.75 | -3.15 | -5.17% | 9 | 2,172 | 165.00 | 1.44 | -0.08 | -5.26% | 822 | 11,574 |
| 53.00 | -3.86 | -6.79% | 8 | 4,015 | 170.00 | 1.84 | -0.11 | -5.64% | 429 | 22,148 |
| 48.95 | -4.35 | -8.16% | 229 | 5,331 | 175.00 | 2.27 | -0.23 | -9.20% | 308 | 17,514 |
| 44.20 | -2.50 | -5.35% | 47 | 14,354 | 180.00 | 2.97 | -0.15 | -4.81% | 747 | 23,717 |
| 40.60 | -2.42 | -5.63% | 108 | 4,502 | 185.00 | 3.79 | -0.16 | -4.05% | 287 | 6,901 |
| 36.15 | -4.02 | -10.01% | 50 | 7,958 | 190.00 | 4.60 | -0.34 | -6.88% | 657 | 10,172 |
| 32.20 | -2.35 | -6.80% | 24 | 5,467 | 195.00 | 5.82 | -0.23 | -3.80% | 302 | 6,540 |
| 28.99 | -1.11 | -3.69% | 206 | 11,918 | 200.00 | 7.15 | -0.36 | -4.79% | 1,898 | 22,870 |
| 25.30 | -3.10 | -10.92% | 4,295 | 6,441 | 205.00 | 8.97 | +0.35 | +4.06% | 273 | 6,071 |
| 22.20 | -1.53 | -6.45% | 657 | 6,512 | 210.00 | 10.68 | -0.52 | -4.64% | 1,372 | 10,780 |
| 19.20 | -1.50 | -7.25% | 473 | 3,746 | 215.00 | 12.94 | -0.16 | -1.22% | 1,503 | 8,039 |
| 17.00 | -1.00 | -5.56% | 1,436 | 16,977 | 220.00 | 15.39 | -0.05 | -0.32% | 1,462 | 16,873 |
| 14.55 | -1.35 | -8.49% | 1,483 | 4,564 | 225.00 | 18.12 | +0.02 | +0.11% | 638 | 6,208 |
| 12.60 | -0.90 | -6.67% | 770 | 75,353 | 230.00 | 21.20 | +0.20 | +0.95% | 390 | 7,502 |
| 10.85 | -0.88 | -7.50% | 621 | 4,569 | 235.00 | 24.50 | +0.50 | +2.08% | 227 | 5,889 |
| 9.20 | -1.00 | -9.80% | 1,107 | 7,621 | 240.00 | 27.39 | +0.29 | +1.07% | 254 | 7,902 |
| 7.80 | -1.00 | -11.36% | 729 | 5,003 | 245.00 | 31.30 | +0.60 | +1.95% | 83 | 3,261 |
| 6.68 | -0.82 | -10.93% | 1,795 | 23,897 | 250.00 | 35.18 | +0.48 | +1.38% | 152 | 12,985 |
| 5.65 | -0.70 | -11.02% | 326 | 5,924 | 255.00 | 39.40 | +0.77 | +1.99% | 22 | 2,541 |
| 4.85 | -0.60 | -11.01% | 860 | 6,661 | 260.00 | 43.58 | +4.48 | +11.46% | 13 | 4,069 |
| 4.03 | -0.57 | -12.39% | 391 | 5,599 | 265.00 | 48.05 | +1.02 | +2.17% | 9 | 707 |
| 3.50 | -0.50 | -12.50% | 797 | 10,595 | 270.00 | 54.50 | +6.78 | +14.21% | 2 | 634 |
| 2.90 | -0.50 | -14.71% | 467 | 5,737 | 275.00 | 56.50 | +4.33 | +8.30% | 3 | 235 |
| 2.44 | -0.46 | -15.86% | 1,234 | 12,960 | 280.00 | 59.71 | -0.59 | -0.98% | 1 | 3,722 |
| 2.09 | -0.37 | -15.04% | 205 | 4,687 | 285.00 | 61.65 | 0.00 | - | 1 | 302 |
| 1.80 | -0.39 | -17.81% | 785 | 4,125 | 290.00 | 69.89 | 0.00 | - | 1 | 135 |
| 1.58 | -0.30 | -15.96% | 66 | 2,266 | 295.00 | 72.50 | 0.00 | - | 7 | 117 |
| 1.34 | -0.26 | -16.25% | 7,816 | 27,531 | 300.00 | 83.28 | +6.68 | +8.72% | 43 | 908 |
| 1.17 | -0.26 | -18.18% | 54 | 1,339 | 305.00 | 87.55 | 0.00 | - | 1 | 14 |
| 1.04 | -0.16 | -13.33% | 838 | 2,912 | 310.00 | 93.23 | +3.53 | +3.94% | 6 | 85 |
| 0.89 | -0.35 | -28.23% | 152 | 6,949 | 315.00 | 69.95 | 0.00 | - | 4 | 14 |
| 0.79 | -0.15 | -15.96% | 453 | 9,241 | 320.00 | 75.83 | 0.00 | - | 1,196 | 51 |
| 0.69 | -0.25 | -26.60% | 174 | 7,146 | 325.00 | 78.85 | 0.00 | - | 5 | 5 |
| 0.62 | -0.12 | -16.22% | 564 | 5,807 | 330.00 | 110.02 | +18.61 | +20.36% | 4 | 1 |
| 0.56 | -0.10 | -15.15% | 33 | 1,851 | 335.00 | 89.75 | 0.00 | - | 2 | 0 |
| 0.50 | -0.10 | -16.67% | 62 | 2,980 | 340.00 | 94.50 | 0.00 | - | 2 | 1 |
| 0.44 | -0.14 | -24.14% | 35 | 789 | 345.00 | 122.63 | 0.00 | - | 1 | 0 |
| 0.40 | -0.09 | -18.37% | 582 | 10,133 | 350.00 | 126.43 | 0.00 | - | 2 | 1 |
| 0.36 | -0.11 | -23.40% | 125 | 2,003 | 355.00 | 134.24 | 0.00 | - | 1 | 0 |
| 0.32 | -0.11 | -25.58% | 40 | 2,247 | 360.00 | 112.10 | 0.00 | - | 1 | 0 |
| 0.30 | -0.09 | -23.08% | 27 | 1,598 | 365.00 | 116.40 | 0.00 | - | 5 | 0 |
| 0.27 | -0.09 | -25.00% | 936 | 8,876 | 370.00 | 147.05 | 0.00 | - | 1 | 0 |
| 0.25 | -0.09 | -26.47% | 33 | 2,219 | 375.00 | 152.07 | 0.00 | - | 1 | 0 |
| 0.21 | -0.07 | -25.00% | 32 | 6,495 | 380.00 | 162.90 | 0.00 | - | 2 | 0 |
| 0.21 | -0.12 | -36.36% | 47 | 1,816 | 385.00 | 167.92 | 0.00 | - | 2 | 0 |
| 0.20 | -0.05 | -20.00% | 2 | 990 | 390.00 | 203.35 | 0.00 | - | 1 | 0 |
| 0.19 | -0.05 | -20.83% | 7 | 1,576 | 395.00 | 131.35 | 0.00 | - | 2 | 0 |
| 0.16 | -0.05 | -23.81% | 690 | 18,161 | 400.00 | 177.09 | 0.00 | - | 34 | 12 |
| 0.16 | -0.04 | -20.00% | 204 | 2,332 | 405.00 | 182.11 | 0.00 | - | 5 | 0 |
| 0.14 | -0.09 | -39.13% | 3 | 1,395 | 410.00 | 192.90 | 0.00 | - | 1 | 0 |
| 0.13 | -0.05 | -27.78% | 2 | 907 | 415.00 | 195.52 | +3.45 | +1.80% | 5 | 5 |
| 0.12 | -0.05 | -29.41% | 30 | 3,192 | 420.00 | 200.53 | +3.44 | +1.75% | 3 | 0 |
| 0.15 | 0.00 | - | 141 | 1,433 | 425.00 | 205.54 | +24.33 | +13.43% | 2 | 0 |
| 0.12 | -0.05 | -29.41% | 100 | 3,219 | 430.00 | 169.00 | 0.00 | - | 1 | 0 |
| 0.10 | -0.07 | -41.18% | 44 | 431 | 435.00 | 186.05 | 0.00 | - | 3 | 0 |
| 0.10 | -0.06 | -37.50% | 10 | 1,565 | 440.00 | 191.57 | 0.00 | - | 1 | 0 |
| 0.09 | -0.03 | -25.00% | 13 | 652 | 445.00 | 196.55 | 0.00 | - | 1 | 0 |
| 0.09 | -0.02 | -18.18% | 1,646 | 4,757 | 450.00 | 230.42 | +19.87 | +9.44% | 4 | 1 |
| 0.09 | -0.03 | -25.00% | 2 | 343 | 455.00 | 235.43 | +19.86 | +9.21% | 1 | 0 |
| 0.11 | 0.00 | - | 5 | 622 | 460.00 | 240.44 | +22.00 | +10.07% | 1 | 0 |
| 0.08 | -0.01 | -11.11% | 1 | 583 | 465.00 | 222.00 | 0.00 | - | 1 | 0 |
| 0.08 | -0.02 | -20.00% | 2 | 1,302 | 470.00 | 212.37 | 0.00 | - | 1 | 0 |
| 0.07 | 0.00 | - | 8 | 742 | 475.00 | 213.44 | 0.00 | - | 10 | 0 |
| 0.06 | -0.03 | -33.33% | 2 | 1,232 | 480.00 | 237.17 | 0.00 | - | 6 | 0 |
| 0.10 | 0.00 | - | 5 | 510 | 485.00 | 224.10 | 0.00 | - | 2 | 0 |
| 0.06 | -0.03 | -33.33% | 7 | 1,736 | 490.00 | 246.15 | 0.00 | - | 2 | 5 |
| 0.06 | -0.01 | -14.29% | 1 | 331 | 495.00 | 238.34 | 0.00 | - | - | 0 |
| 0.05 | -0.01 | -16.67% | 133 | 3,956 | 500.00 | 253.10 | 0.00 | - | 6 | 0 |
| 0.04 | -0.02 | -33.33% | 3 | 674 | 510.00 | 253.50 | 0.00 | - | 249 | 0 |
| 0.05 | -0.01 | -16.67% | 1 | 3,722 | 520.00 | 295.89 | 0.00 | - | 2 | 0 |
| 0.04 | -0.02 | -33.33% | 7 | 451 | 530.00 | 285.45 | 0.00 | - | - | 0 |
| 0.04 | -0.02 | -33.33% | 20 | 685 | 540.00 | 293.93 | 0.00 | - | 2 | 0 |
| 0.04 | -0.01 | -20.00% | 41 | 2,373 | 550.00 | 270.30 | 0.00 | - | 3 | 0 |
| 0.04 | 0.00 | - | 543 | 22,698 | 560.00 | 311.01 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. Tutti i diritti riservati.