Italia markets open in 6 hours
Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
38.014,80 -445,28 (-1,16%) EUR/USD
1,0707 +0,0006 (+0,05%) Bitcoin EUR
60.310,48 -2.044,44 (-3,28%) CMC Crypto 200
1.396,72 -27,38 (-1,92%)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 156.31 | +15.71 | +11.17% | 5 | 512 | 5.00 | 0.01 | 0.00 | - | 11 | 585 |
| 136.99 | 0.00 | - | 34 | 30 | 10.00 | 0.01 | 0.00 | - | 1 | 169 |
| 136.71 | 0.00 | - | 5 | 9 | 15.00 | 0.02 | 0.00 | - | 2 | 945 |
| 125.30 | 0.00 | - | 3 | 23 | 20.00 | 0.02 | -0.02 | -50.00% | 17 | 2,307 |
| 136.76 | +13.22 | +10.70% | 1 | 180 | 25.00 | 0.03 | -0.04 | -57.14% | 3 | 1,400 |
| 131.87 | +10.44 | +8.60% | 3 | 15 | 30.00 | 0.10 | 0.00 | - | 16 | 463 |
| 138.23 | 0.00 | - | 100 | 163 | 35.00 | 0.08 | -0.08 | -50.00% | 100 | 808 |
| 106.80 | 0.00 | - | 1 | 122 | 40.00 | 0.10 | -0.10 | -50.00% | 36 | 10,481 |
| 211.05 | 0.00 | - | 1 | 3 | 45.00 | 0.16 | -0.14 | -46.67% | 5 | 97 |
| 105.58 | 0.00 | - | 20 | 64 | 50.00 | 0.19 | -0.17 | -47.22% | 31 | 2,673 |
| 104.44 | 0.00 | - | 1 | 32 | 55.00 | 0.24 | -0.21 | -46.67% | 306 | 485 |
| 185.33 | 0.00 | - | 1 | 11 | 60.00 | 0.33 | -0.29 | -46.77% | 8 | 3,555 |
| 82.30 | 0.00 | - | 4 | 24 | 65.00 | 0.42 | -0.35 | -45.45% | 32 | 397 |
| 192.00 | 0.00 | - | 1 | 14 | 70.00 | 0.51 | -0.45 | -46.88% | 129 | 10,722 |
| 78.90 | 0.00 | - | 1 | 23 | 75.00 | 0.66 | -0.58 | -46.77% | 363 | 1,493 |
| 97.53 | 0.00 | - | 1 | 73 | 80.00 | 0.83 | -0.68 | -45.03% | 248 | 39,269 |
| 59.95 | 0.00 | - | 1 | 943 | 85.00 | 1.11 | -0.77 | -40.96% | 26 | 20,604 |
| 61.15 | 0.00 | - | 3 | 336 | 90.00 | 1.34 | -1.06 | -44.17% | 50 | 26,498 |
| 85.25 | 0.00 | - | 8 | 35 | 95.00 | 1.65 | -1.30 | -44.07% | 45 | 1,929 |
| 63.15 | +11.73 | +22.81% | 9 | 582 | 100.00 | 2.02 | -1.68 | -45.41% | 1,327 | 26,894 |
| 60.15 | +13.23 | +28.20% | 36 | 218 | 105.00 | 2.48 | -2.07 | -45.49% | 82 | 2,564 |
| 57.40 | +14.15 | +32.72% | 43 | 301 | 110.00 | 3.05 | -2.46 | -44.65% | 808 | 13,446 |
| 39.05 | 0.00 | - | 857 | 1,491 | 115.00 | 3.85 | -2.87 | -42.71% | 670 | 3,544 |
| 48.20 | +12.67 | +35.66% | 174 | 837 | 120.00 | 4.67 | -3.43 | -42.35% | 295 | 4,510 |
| 42.57 | +10.32 | +32.00% | 6 | 1,495 | 125.00 | 5.60 | -4.07 | -42.09% | 598 | 5,545 |
| 42.11 | +12.71 | +43.23% | 22 | 1,018 | 130.00 | 6.75 | -4.75 | -41.30% | 703 | 27,781 |
| 38.50 | +12.40 | +47.51% | 19 | 1,076 | 135.00 | 8.35 | -5.15 | -38.15% | 425 | 3,873 |
| 35.00 | +11.60 | +49.57% | 62 | 1,631 | 140.00 | 9.70 | -5.95 | -38.02% | 1,756 | 9,873 |
| 31.25 | +10.26 | +48.88% | 163 | 1,937 | 145.00 | 11.35 | -6.70 | -37.12% | 220 | 5,476 |
| 28.90 | +10.31 | +55.46% | 129 | 12,104 | 150.00 | 13.25 | -7.35 | -35.68% | 827 | 32,115 |
| 25.80 | +9.38 | +57.13% | 341 | 2,194 | 155.00 | 15.55 | -7.50 | -32.54% | 356 | 7,170 |
| 23.50 | +8.95 | +61.51% | 559 | 1,706 | 160.00 | 17.61 | -8.89 | -33.55% | 6,366 | 16,097 |
| 20.90 | +8.20 | +64.57% | 292 | 2,322 | 165.00 | 20.00 | -9.87 | -33.04% | 1,277 | 10,681 |
| 18.55 | +7.35 | +65.62% | 659 | 3,594 | 170.00 | 22.80 | -10.20 | -30.91% | 220 | 15,039 |
| 16.50 | +6.68 | +68.02% | 561 | 4,491 | 175.00 | 25.70 | -11.30 | -30.54% | 68 | 9,366 |
| 14.85 | +6.20 | +71.68% | 703 | 6,692 | 180.00 | 29.75 | -10.45 | -26.00% | 108 | 10,309 |
| 13.05 | +5.45 | +71.71% | 794 | 3,097 | 185.00 | 33.40 | -11.70 | -25.94% | 12 | 5,331 |
| 11.72 | +5.12 | +77.58% | 446 | 3,968 | 190.00 | 37.19 | -11.36 | -23.40% | 14 | 5,205 |
| 10.25 | +4.50 | +78.26% | 283 | 2,871 | 195.00 | 39.78 | -13.31 | -25.07% | 5 | 4,164 |
| 9.05 | +3.85 | +74.04% | 2,192 | 10,089 | 200.00 | 43.93 | -13.62 | -23.67% | 187 | 14,089 |
| 8.10 | +3.65 | +82.02% | 255 | 2,378 | 205.00 | 49.50 | -12.65 | -20.35% | 29 | 3,607 |
| 7.25 | +3.33 | +84.95% | 368 | 5,692 | 210.00 | 51.35 | -13.75 | -21.12% | 290 | 7,378 |
| 6.50 | +3.02 | +86.78% | 275 | 1,429 | 215.00 | 56.87 | -14.93 | -20.79% | 12 | 6,735 |
| 5.65 | +2.58 | +84.04% | 739 | 11,316 | 220.00 | 61.52 | -14.85 | -19.44% | 22 | 7,134 |
| 4.90 | +2.17 | +79.49% | 122 | 3,355 | 225.00 | 64.50 | -16.25 | -20.12% | 24 | 3,167 |
| 4.36 | +1.92 | +78.69% | 423 | 5,977 | 230.00 | 71.98 | -14.17 | -16.45% | 10 | 3,760 |
| 4.00 | +1.85 | +86.05% | 101 | 3,861 | 235.00 | 73.65 | -16.78 | -18.56% | 6 | 2,892 |
| 3.40 | +1.48 | +77.08% | 387 | 4,697 | 240.00 | 81.48 | -13.78 | -14.47% | 89 | 3,382 |
| 3.03 | +1.29 | +74.14% | 129 | 5,288 | 245.00 | 84.64 | -15.62 | -15.58% | 9 | 1,622 |
| 2.80 | +1.20 | +75.00% | 1,244 | 21,435 | 250.00 | 92.20 | -12.96 | -12.32% | 254 | 11,338 |
| 2.56 | +1.09 | +74.15% | 41 | 3,205 | 255.00 | 94.01 | -17.09 | -15.38% | 42 | 1,165 |
| 2.31 | +1.03 | +80.47% | 159 | 3,965 | 260.00 | 98.91 | -16.56 | -14.34% | 11 | 1,009 |
| 2.08 | +0.91 | +77.78% | 29 | 3,543 | 265.00 | 103.50 | -20.14 | -16.29% | 30 | 11 |
| 1.82 | +0.74 | +68.52% | 219 | 11,500 | 270.00 | 128.90 | 0.00 | - | 8 | 3 |
| 1.72 | +0.74 | +75.51% | 144 | 1,479 | 275.00 | 125.52 | 0.00 | - | 6 | 3 |
| 1.60 | +0.70 | +77.78% | 70 | 2,546 | 280.00 | 118.28 | -19.71 | -14.28% | 14,140 | 2,012 |
| 1.46 | +0.61 | +71.76% | 64 | 2,183 | 285.00 | 113.40 | 0.00 | - | 1 | 2 |
| 1.33 | +0.54 | +68.35% | 105 | 1,178 | 290.00 | 129.30 | -18.60 | -12.58% | 150 | 11 |
| 1.17 | +0.42 | +56.00% | 6 | 910 | 295.00 | 134.30 | -15.30 | -10.23% | 300 | 25 |
| 1.14 | +0.48 | +72.73% | 421 | 9,403 | 300.00 | 149.62 | 0.00 | - | 3 | 1 |
| 1.00 | +0.38 | +61.29% | 11 | 736 | 305.00 | 123.26 | 0.00 | - | 2 | 0 |
| 0.94 | +0.37 | +64.91% | 16 | 1,321 | 310.00 | 113.40 | 0.00 | - | 13 | 0 |
| 1.10 | +0.54 | +96.43% | 1 | 823 | 315.00 | 115.30 | 0.00 | - | 4 | 0 |
| 0.86 | +0.32 | +59.26% | 8 | 1,297 | 320.00 | 159.30 | -10.00 | -5.91% | 130 | 10 |
| 0.79 | +0.29 | +58.00% | 46 | 1,965 | 325.00 | 140.79 | 0.00 | - | 2 | 0 |
| 0.75 | +0.28 | +59.57% | 134 | 2,974 | 330.00 | 173.86 | 0.00 | - | 1 | 1 |
| 0.82 | +0.37 | +82.22% | 15 | 493 | 335.00 | 178.88 | 0.00 | - | 1 | 0 |
| 0.67 | +0.24 | +55.81% | 43 | 1,250 | 340.00 | 147.06 | 0.00 | - | 15 | 0 |
| 0.62 | +0.25 | +67.57% | 22 | 544 | 345.00 | 171.45 | 0.00 | - | 1 | 0 |
| 0.59 | +0.21 | +55.26% | 580 | 5,533 | 350.00 | 187.67 | -21.38 | -10.23% | 3 | 2 |
| 0.55 | +0.19 | +52.78% | 1,694 | 1,508 | 355.00 | 192.68 | -6.21 | -3.12% | 2 | 0 |
| 0.53 | +0.16 | +43.24% | 364 | 1,134 | 360.00 | 197.69 | -6.03 | -2.96% | 1 | 0 |
| 0.48 | +0.14 | +41.18% | 12 | 1,069 | 365.00 | 183.30 | 0.00 | - | 3 | 0 |
| 0.46 | +0.14 | +43.75% | 5 | 7,947 | 370.00 | 161.60 | 0.00 | - | 20 | 0 |
| 0.45 | +0.12 | +36.36% | 6 | 1,820 | 375.00 | 185.63 | 0.00 | - | 2 | 0 |
| 0.42 | +0.12 | +40.00% | 45 | 2,437 | 380.00 | 145.90 | 0.00 | - | 1 | 0 |
| 0.40 | -0.03 | -6.98% | 8 | 804 | 385.00 | 170.58 | 0.00 | - | 1 | 0 |
| 0.43 | +0.17 | +65.38% | 3 | 832 | 390.00 | 203.35 | 0.00 | - | 1 | 0 |
| 0.42 | -0.28 | -40.00% | 1 | 850 | 395.00 | 218.60 | 0.00 | - | 2 | 0 |
| 0.37 | +0.11 | +42.31% | 217 | 6,765 | 400.00 | 229.60 | 0.00 | - | 3 | 0 |
| 0.39 | +0.11 | +39.29% | 60 | 1,376 | 405.00 | 153.60 | 0.00 | - | 1 | 0 |
| 0.34 | +0.06 | +21.43% | 4 | 822 | 410.00 | 236.49 | 0.00 | - | 1 | 0 |
| 0.25 | 0.00 | - | 1 | 788 | 415.00 | 254.90 | -13.20 | -4.92% | 20 | 5 |
| 0.35 | +0.14 | +66.67% | 8 | 2,697 | 420.00 | 273.11 | 0.00 | - | 3 | 0 |
| 0.28 | +0.06 | +27.27% | 21 | 352 | 425.00 | 278.12 | 0.00 | - | 2 | 0 |
| 0.30 | +0.10 | +50.00% | 304 | 2,013 | 430.00 | 179.80 | 0.00 | - | 2 | 0 |
| 0.29 | +0.07 | +31.82% | 44 | 319 | 435.00 | 186.05 | 0.00 | - | 3 | 0 |
| 0.26 | +0.06 | +30.00% | 14 | 1,376 | 440.00 | 252.32 | 0.00 | - | 1 | 0 |
| 0.24 | 0.00 | - | 1 | 518 | 445.00 | 267.17 | 0.00 | - | 1 | 0 |
| 0.28 | +0.10 | +55.56% | 12 | 1,907 | 450.00 | 287.62 | -15.38 | -5.08% | 1 | 1 |
| 0.63 | 0.00 | - | 1 | 317 | 455.00 | 292.64 | -15.37 | -4.99% | 1 | 0 |
| 0.21 | -0.03 | -12.50% | 1 | 485 | 460.00 | 313.02 | 0.00 | - | 1 | 0 |
| 0.23 | +0.07 | +43.75% | 51 | 544 | 465.00 | 222.00 | 0.00 | - | 1 | 0 |
| 0.16 | 0.00 | - | 2 | 1,227 | 470.00 | 202.80 | 0.00 | - | 2 | 0 |
| 0.20 | +0.07 | +53.85% | 1 | 727 | 475.00 | 221.78 | 0.00 | - | 10 | 0 |
| 0.21 | 0.00 | - | 6 | 1,150 | 480.00 | 292.41 | 0.00 | - | 1 | 0 |
| 0.46 | 0.00 | - | 1 | 386 | 485.00 | 224.10 | 0.00 | - | 2 | 0 |
| 0.22 | +0.03 | +15.79% | 1 | 672 | 490.00 | 246.15 | 0.00 | - | 2 | 5 |
| 0.26 | 0.00 | - | 1 | 256 | 495.00 | 238.34 | 0.00 | - | - | 0 |
| 0.21 | +0.08 | +61.54% | 8 | 2,816 | 500.00 | 232.75 | 0.00 | - | 1 | 0 |
| 0.14 | 0.00 | - | 1 | 281 | 510.00 | 253.50 | 0.00 | - | 249 | 0 |
| 0.18 | +0.04 | +28.57% | 11 | 1,022 | 520.00 | 295.89 | 0.00 | - | 2 | 0 |
| 0.18 | +0.05 | +38.46% | 7 | 269 | 530.00 | 285.45 | 0.00 | - | - | 0 |
| 0.18 | +0.04 | +28.57% | 10 | 954 | 540.00 | - | - | - | - | - |
| 0.15 | +0.04 | +36.36% | 413 | 2,734 | 550.00 | 270.30 | 0.00 | - | 3 | 0 |
| 0.13 | +0.03 | +30.00% | 8,064 | 10,568 | 560.00 | 391.70 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. Tutti i diritti riservati.