Italia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
179,24+5,50 (+3,17%)
Alla chiusura: 04:00PM EDT
178,97 -0,27 (-0,15%)
Dopo ore: 06:47PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
20 settembre 2024
Opzioni di vendita
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
172.30+1.10+0.64%44755.000.010.00-18750
136.990.00-343010.000.010.00-88247
164.340.00-31215.000.010.00-1949
157.280.00-13020.000.010.00-662,342
150.27+13.51+9.88%118125.000.010.00-52,138
131.870.00-31730.000.01-0.02-66.67%1448
140.690.00-616635.000.020.00-11,009
136.170.00-312540.000.04-0.01-20.00%1011,241
211.050.00-1345.000.06-0.01-14.29%8103
125.200.00-28250.000.08-0.01-11.11%183,152
124.840.00-53755.000.130.00-1558
114.800.00-21260.000.14-0.02-12.50%33,597
115.06+5.26+4.79%12565.000.180.00-1447
105.750.00-11370.000.240.00-16,983
106.50-5.30-4.74%32575.000.30-0.02-6.25%21,459
106.140.00-17380.000.36-0.04-10.00%427,269
92.250.00-394685.000.510.00-220,693
87.520.00-534990.000.55-0.08-12.70%19027,162
85.250.00-83595.000.770.00-22,105
79.50-0.70-0.87%1524100.000.82-0.12-12.77%3,01841,901
77.010.00-1201105.001.00-0.17-14.53%92,402
73.950.00-2300110.001.22-0.24-16.44%238,497
64.90+2.02+3.21%11,160115.001.52-0.13-7.88%54,203
63.90+2.60+4.24%1685120.001.86-0.38-16.96%276,215
55.370.00-1997125.002.36-0.42-15.11%745,990
54.38+2.93+5.69%71,043130.002.89-0.61-17.43%28718,183
49.65-0.53-1.06%41,605135.003.60-0.75-17.24%2023,772
45.90+4.45+10.74%21,494140.004.36-0.97-18.20%22510,627
42.70+4.80+12.66%32,241145.005.40-1.12-17.18%845,569
38.60+4.08+11.82%512,153150.006.56-1.34-16.96%33036,226
34.50+3.05+9.70%32,255155.007.98-1.57-16.44%14410,646
31.95+3.85+13.70%921,878160.009.68-1.72-15.09%10017,940
28.71+3.51+13.93%282,025165.0011.36-2.07-15.41%22312,294
26.10+3.60+16.00%733,868170.0013.48-2.26-14.36%22318,819
23.00+2.83+14.03%2065,150175.0015.85-2.42-13.25%2929,598
20.68+2.78+15.53%97413,842180.0018.45-2.50-11.93%30810,657
18.55+2.55+15.94%1973,466185.0021.55-2.30-9.64%485,269
16.60+2.47+17.48%2986,366190.0024.25-2.90-10.68%165,787
14.65+2.20+17.67%4423,971195.0027.41-3.29-10.72%15,292
12.99+1.89+17.03%46111,720200.0031.93-2.42-7.05%513,415
11.60+1.83+18.73%4537,586205.0033.850.00-113,506
10.25+1.50+17.14%785,843210.0038.84-1.36-3.38%37,122
9.05+1.35+17.53%302,848215.0044.200.00-26,232
8.05+1.15+16.67%37915,791220.0045.95+0.87+1.93%27,111
7.28+1.22+20.13%3013,768225.0049.960.00-12,584
6.38+0.93+17.06%1476,163230.0054.90+5.20+10.46%13,744
5.65+0.85+17.71%123,943235.0058.20-0.40-0.68%282,880
5.20+0.90+20.93%1195,325240.0061.890.00-203,126
4.55+0.69+17.88%145,428245.0066.450.00-11,615
4.10+0.65+18.84%1,25122,391250.0074.82+2.31+3.19%110,454
3.59+0.50+16.18%153,847255.0077.43-4.63-5.64%11904
3.30+0.49+17.44%1534,011260.0081.00+6.00+8.00%15875
3.03-0.02-0.66%413,662265.0089.400.00-214
2.71+0.37+15.81%1,18611,422270.0096.120.00-1114
2.47+0.37+17.62%741,424275.00100.000.00-15
2.27+0.33+17.01%773,871280.00100.58-5.37-5.07%712,000
2.06+0.29+16.38%62,580285.00110.300.00-202
1.91+0.17+9.77%101,172290.00105.110.00-1613
1.510.00-181,075295.00118.710.00-2025
1.60+0.22+15.94%26812,770300.00122.950.00-11
1.50+0.20+15.38%22751305.00123.260.00-20
1.200.00-41,345310.00131.980.00-40
1.26+0.13+11.50%4762315.00138.250.00-20
1.20+0.15+14.29%82,051320.00145.350.00-3010
1.02+0.03+3.03%12,270325.00140.790.00-20
1.02+0.02+2.00%182,852330.00173.860.00-11
0.96-0.02-2.04%5512335.00178.880.00-10
0.91+0.04+4.60%101,277340.00147.060.00-150
0.960.00-2520345.00171.450.00-10
0.79+0.05+6.76%506,125350.00170.90+0.53+0.31%37
0.700.00-72,601355.00175.380.00-120
0.660.00-21,663360.00180.390.00-40
0.68-0.10-12.82%111,074365.00183.300.00-30
0.64-0.01-1.54%17,916370.00161.600.00-200
0.62+0.03+5.08%41,895375.00185.630.00-20
0.660.00-22,435380.00145.900.00-10
0.53-0.01-1.85%1886385.00170.580.00-10
0.510.00-1949390.00203.350.00-10
0.460.00-1830395.00218.600.00-20
0.47+0.03+6.82%737,014400.00229.600.00-30
0.530.00-11,362405.00153.600.00-10
0.520.00-1819410.00236.490.00-10
0.450.00-2787415.00235.27-5.87-2.43%55
0.400.00-22,629420.00240.28-5.88-2.39%30
0.390.00-125740425.00245.29+0.17+0.07%20
0.36-0.14-28.00%1002,177430.00179.800.00-20
0.310.00-1349435.00186.050.00-30
0.33-0.11-25.00%11,367440.00252.320.00-10
0.320.00-2525445.00263.810.00-10
0.31-0.02-6.06%2,2951,903450.00270.27-5.85-2.12%21
0.28-0.15-34.88%11319455.00275.28-5.86-2.08%10
0.29-0.02-6.45%6486460.00280.29+0.30+0.11%10
0.260.00-4545465.00222.000.00-10
0.310.00-11,225470.00202.800.00-20
0.24-0.07-22.58%16720475.00221.780.00-100
0.260.00-21,161480.00292.410.00-10
0.450.00-1387485.00224.100.00-20
0.300.00-1656490.00246.150.00-25
0.200.00-1257495.00238.340.00--0
0.20-0.04-16.67%733,060500.00232.750.00-10
0.220.00-1302510.00253.500.00-2490
0.200.00-1965520.00295.890.00-20
0.200.00-1306530.00285.450.00--0
0.160.00-2995540.00-----
0.170.00-2002,680550.00270.300.00-30
0.15+0.01+7.14%34415,964560.00391.700.00-10