Italia markets open in 4 hours 36 minutes
Dow Jones
35.416,98 +83,51 (+0,24%) Nasdaq
14.281,76 +40,73 (+0,29%) Nikkei 225
33.450,32 +41,93 (+0,13%) EUR/USD
1,1005 +0,0006 (+0,06%) Bitcoin EUR
34.526,34 +761,87 (+2,26%) CMC Crypto 200
785,29 +20,60 (+2,69%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquisto
20 settembre 2024
Opzioni Put
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 232.43 | 0.00 | - | 1 | 472 | 5.00 | 0.01 | 0.00 | - | 20 | 135 |
| 245.40 | 0.00 | - | 5 | 35 | 10.00 | 0.03 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 15.00 | 0.05 | +0.01 | +25.00% | 2 | 158 |
| 179.00 | 0.00 | - | 1 | 3 | 20.00 | 0.07 | 0.00 | - | 20 | 863 |
| 188.20 | 0.00 | - | 2 | 15 | 25.00 | 0.11 | 0.00 | - | 21 | 230 |
| 216.45 | 0.00 | - | - | 5 | 30.00 | 0.12 | 0.00 | - | 3 | 374 |
| 200.22 | 0.00 | - | 9 | 60 | 35.00 | 0.17 | 0.00 | - | 2 | 230 |
| 191.00 | 0.00 | - | 30 | 53 | 40.00 | 0.34 | 0.00 | - | 2 | 2,863 |
| 240.59 | 0.00 | - | 1 | 3 | 45.00 | 0.31 | 0.00 | - | 1 | 98 |
| 195.00 | 0.00 | - | 1 | 65 | 50.00 | 0.39 | 0.00 | - | 10 | 1,972 |
| 146.20 | 0.00 | - | 3 | 31 | 55.00 | 0.50 | 0.00 | - | 3 | 322 |
| 229.85 | 0.00 | - | 1 | 11 | 60.00 | 0.53 | -0.03 | -5.36% | 3 | 363 |
| 193.25 | 0.00 | - | 4 | 23 | 65.00 | 0.66 | 0.00 | - | 5 | 715 |
| 177.30 | 0.00 | - | 1 | 15 | 70.00 | 0.75 | -0.05 | -6.25% | 12 | 344 |
| 164.40 | 0.00 | - | 1 | 14 | 75.00 | 0.92 | -0.07 | -7.07% | 133 | 1,497 |
| 167.05 | 0.00 | - | 4 | 87 | 80.00 | 1.00 | -0.12 | -10.71% | 212 | 707 |
| 157.70 | 0.00 | - | 1 | 947 | 85.00 | 1.18 | -0.25 | -17.48% | 14 | 4,407 |
| 117.30 | 0.00 | - | 1 | 346 | 90.00 | 1.63 | 0.00 | - | 4 | 789 |
| 159.30 | 0.00 | - | 2 | 29 | 95.00 | 1.65 | -0.12 | -6.78% | 2 | 838 |
| 150.75 | 0.00 | - | 1 | 521 | 100.00 | 1.80 | -0.21 | -10.45% | 861 | 17,166 |
| 113.30 | 0.00 | - | 3 | 190 | 105.00 | 2.19 | -0.13 | -5.60% | 1 | 1,148 |
| 134.74 | 0.00 | - | 2 | 284 | 110.00 | 2.44 | -0.23 | -8.61% | 13 | 1,858 |
| 135.69 | 0.00 | - | 4 | 672 | 115.00 | 2.89 | -0.16 | -5.25% | 13 | 710 |
| 123.39 | 0.00 | - | 1 | 748 | 120.00 | 3.10 | -0.43 | -12.18% | 56 | 3,006 |
| 123.85 | -5.25 | -4.07% | 34 | 539 | 125.00 | 3.59 | -0.51 | -12.44% | 4 | 2,981 |
| 116.55 | +1.55 | +1.35% | 5 | 995 | 130.00 | 4.30 | -0.30 | -6.52% | 7 | 1,123 |
| 100.48 | 0.00 | - | 11 | 957 | 135.00 | 4.83 | -0.67 | -12.18% | 7 | 1,830 |
| 106.00 | 0.00 | - | 50 | 1,232 | 140.00 | 5.20 | -1.05 | -16.80% | 17 | 3,503 |
| 112.30 | +6.90 | +6.55% | 3 | 1,394 | 145.00 | 5.88 | -0.87 | -12.89% | 3 | 801 |
| 106.62 | +5.02 | +4.94% | 2 | 1,939 | 150.00 | 6.65 | -0.75 | -10.14% | 47 | 6,078 |
| 93.67 | 0.00 | - | 1 | 1,101 | 155.00 | 7.75 | -0.55 | -6.63% | 7 | 2,917 |
| 92.73 | 0.00 | - | 3 | 657 | 160.00 | 8.27 | -0.96 | -10.40% | 34 | 5,350 |
| 88.47 | 0.00 | - | 1 | 614 | 165.00 | 9.50 | -0.80 | -7.77% | 13 | 2,891 |
| 92.60 | +7.29 | +8.55% | 6 | 1,103 | 170.00 | 10.22 | -1.53 | -13.02% | 135 | 5,345 |
| 87.00 | +7.10 | +8.89% | 2 | 829 | 175.00 | 11.55 | -1.20 | -9.41% | 70 | 4,033 |
| 76.95 | 0.00 | - | 1 | 869 | 180.00 | 12.55 | -1.63 | -11.50% | 127 | 4,756 |
| 79.76 | +3.93 | +5.18% | 6 | 871 | 185.00 | 14.04 | -1.51 | -9.71% | 4 | 1,714 |
| 79.35 | +5.75 | +7.81% | 4 | 1,275 | 190.00 | 15.20 | -1.93 | -11.27% | 17 | 2,553 |
| 76.60 | +9.80 | +14.67% | 12 | 1,434 | 195.00 | 17.65 | -1.15 | -6.12% | 133 | 1,897 |
| 73.00 | +8.81 | +13.72% | 5 | 2,897 | 200.00 | 18.22 | -2.26 | -11.04% | 121 | 9,719 |
| 70.55 | +7.09 | +11.17% | 4 | 497 | 205.00 | 20.25 | -2.05 | -9.19% | 20 | 2,332 |
| 67.08 | +9.18 | +15.85% | 2 | 1,306 | 210.00 | 21.83 | -2.37 | -9.79% | 76 | 6,111 |
| 61.34 | +3.79 | +6.59% | 3 | 222 | 215.00 | 23.52 | -2.63 | -10.06% | 12 | 5,860 |
| 61.20 | +7.20 | +13.33% | 15 | 2,561 | 220.00 | 25.57 | -2.78 | -9.81% | 20 | 7,103 |
| 58.00 | +6.53 | +12.69% | 5 | 196 | 225.00 | 27.71 | -2.87 | -9.39% | 6 | 1,889 |
| 55.95 | +6.97 | +14.23% | 9 | 2,327 | 230.00 | 30.04 | -3.26 | -9.79% | 59 | 3,135 |
| 53.75 | +7.18 | +15.42% | 20 | 514 | 235.00 | 32.00 | -2.97 | -8.49% | 16 | 2,779 |
| 50.60 | +6.40 | +14.48% | 161 | 1,625 | 240.00 | 34.80 | -2.70 | -7.20% | 72 | 3,302 |
| 48.55 | +6.05 | +14.24% | 17 | 632 | 245.00 | 37.05 | -5.10 | -12.10% | 8 | 1,050 |
| 46.38 | +6.38 | +15.95% | 263 | 3,388 | 250.00 | 39.70 | -3.60 | -8.31% | 106 | 10,802 |
| 43.43 | +6.18 | +16.59% | 32 | 574 | 255.00 | 45.70 | -2.41 | -5.01% | 1 | 680 |
| 41.96 | +5.96 | +16.56% | 92 | 1,914 | 260.00 | 45.60 | -5.64 | -11.01% | 3 | 1,391 |
| 40.07 | +6.54 | +19.50% | 20 | 4,413 | 265.00 | 49.30 | -3.70 | -6.98% | 1 | 1,174 |
| 37.14 | +4.14 | +12.55% | 116 | 1,831 | 270.00 | 50.93 | -6.49 | -11.30% | 1 | 1,130 |
| 35.85 | +4.69 | +15.05% | 13 | 716 | 275.00 | 58.42 | 0.00 | - | 3 | 1,136 |
| 34.10 | +4.69 | +15.95% | 420 | 1,175 | 280.00 | 58.40 | -6.00 | -9.32% | 2 | 2,438 |
| 30.36 | +2.76 | +10.00% | 4 | 458 | 285.00 | 67.85 | 0.00 | - | 2 | 425 |
| 30.35 | +3.91 | +14.79% | 18 | 1,069 | 290.00 | 64.00 | -5.30 | -7.65% | 93 | 3,103 |
| 27.30 | +1.78 | +6.97% | 1 | 635 | 295.00 | 74.70 | 0.00 | - | 1 | 289 |
| 27.91 | +4.05 | +16.97% | 247 | 4,822 | 300.00 | 71.43 | -6.90 | -8.81% | 3 | 1,406 |
| 24.79 | +1.99 | +8.73% | 2 | 724 | 305.00 | 76.84 | -4.30 | -5.30% | 1 | 60 |
| 25.00 | +4.50 | +21.95% | 69 | 1,329 | 310.00 | 83.62 | 0.00 | - | 2 | 893 |
| 22.25 | +2.79 | +14.34% | 6 | 481 | 315.00 | 120.45 | 0.00 | - | 12 | 81 |
| 22.21 | +2.84 | +14.66% | 14 | 1,162 | 320.00 | 85.67 | -9.98 | -10.43% | 4 | 466 |
| 21.36 | +3.06 | +16.72% | 28 | 1,604 | 325.00 | 108.50 | 0.00 | - | 2 | 22 |
| 20.44 | +3.02 | +17.34% | 27 | 828 | 330.00 | 104.00 | 0.00 | - | 2 | 60 |
| 18.15 | +2.02 | +12.52% | 2 | 289 | 335.00 | 119.20 | 0.00 | - | 7 | 33 |
| 18.41 | +2.96 | +19.16% | 27 | 862 | 340.00 | 128.55 | 0.00 | - | 1 | 89 |
| 17.50 | +2.70 | +18.24% | 2 | 480 | 345.00 | 116.25 | 0.00 | - | 1 | 10 |
| 16.75 | +2.60 | +18.37% | 264 | 4,018 | 350.00 | 117.87 | 0.00 | - | 7 | 81 |
| 13.15 | 0.00 | - | 2 | 381 | 355.00 | 125.00 | 0.00 | - | 1 | 6 |
| 14.75 | +2.15 | +17.06% | 5 | 1,073 | 360.00 | 127.50 | 0.00 | - | 1 | 71 |
| 14.17 | +0.88 | +6.62% | 2 | 525 | 365.00 | 143.63 | 0.00 | - | 1 | 2 |
| 13.47 | +2.26 | +20.16% | 6 | 9,957 | 370.00 | 119.85 | 0.00 | - | 27 | 62 |
| 12.62 | +2.03 | +19.17% | 3 | 474 | 375.00 | 160.75 | 0.00 | - | 1 | 1 |
| 12.15 | +1.87 | +18.19% | 10 | 2,555 | 380.00 | 146.15 | 0.00 | - | 4 | 10 |
| 11.65 | +2.25 | +23.94% | 4 | 504 | 385.00 | 127.92 | 0.00 | - | 9 | 0 |
| 11.15 | +1.95 | +21.20% | 87 | 757 | 390.00 | 171.16 | 0.00 | - | 2 | 0 |
| 9.60 | +1.10 | +12.94% | 9 | 160 | 395.00 | 154.47 | -8.35 | -5.13% | 1 | 10 |
| 10.15 | +1.45 | +16.67% | 174 | 1,929 | 400.00 | 159.27 | -8.37 | -4.99% | 1 | 25 |
| 8.00 | 0.00 | - | 106 | 556 | 405.00 | 143.30 | 0.00 | - | - | 1 |
| 7.85 | 0.00 | - | 10 | 572 | 410.00 | 188.75 | 0.00 | - | 71 | 0 |
| 7.15 | 0.00 | - | 1 | 169 | 415.00 | 150.30 | 0.00 | - | 3 | 8 |
| 7.00 | 0.00 | - | 1 | 2,597 | 420.00 | 195.91 | 0.00 | - | 2 | 0 |
| 7.80 | +1.30 | +20.00% | 36 | 330 | 425.00 | 185.59 | 0.00 | - | 250 | 0 |
| 6.60 | 0.00 | - | 1 | 369 | 430.00 | 196.00 | 0.00 | - | 1 | 0 |
| 5.80 | 0.00 | - | 13 | 260 | 435.00 | 197.50 | 0.00 | - | - | 0 |
| 7.00 | +1.15 | +19.66% | 737 | 708 | 440.00 | 184.78 | 0.00 | - | 2 | 1 |
| 5.80 | 0.00 | - | 1 | 526 | 445.00 | 222.32 | 0.00 | - | 1 | 0 |
| 6.45 | +1.15 | +21.70% | 58 | 1,987 | 450.00 | 227.29 | 0.00 | - | 1 | 2 |
| 5.60 | -0.55 | -8.94% | 2 | 266 | 455.00 | 186.20 | 0.00 | - | - | 7 |
| 5.50 | -0.50 | -8.33% | 1 | 481 | 460.00 | 205.00 | 0.00 | - | 1 | 0 |
| 4.85 | 0.00 | - | 1 | 574 | 465.00 | 222.00 | 0.00 | - | 1 | 0 |
| 5.30 | +1.00 | +23.26% | 3 | 1,101 | 470.00 | 202.80 | 0.00 | - | 2 | 0 |
| 5.25 | +0.55 | +11.70% | 5 | 806 | 475.00 | 221.78 | 0.00 | - | 10 | 0 |
| 5.00 | +1.60 | +47.06% | 1 | 948 | 480.00 | 282.21 | 0.00 | - | 1 | 0 |
| 4.75 | 0.00 | - | 2 | 363 | 485.00 | 224.10 | 0.00 | - | 2 | 0 |
| 4.50 | +0.50 | +12.50% | 1 | 279 | 490.00 | 246.15 | 0.00 | - | 2 | 5 |
| 4.30 | +0.60 | +16.22% | 2 | 258 | 495.00 | 238.34 | 0.00 | - | - | 0 |
| 4.20 | +0.55 | +15.07% | 22 | 3,095 | 500.00 | 232.75 | 0.00 | - | 1 | 0 |
| 4.00 | -0.10 | -2.44% | 2 | 173 | 510.00 | 253.50 | 0.00 | - | 249 | 0 |
| 3.00 | -0.55 | -15.49% | 1 | 667 | 520.00 | 295.89 | 0.00 | - | 2 | 0 |
| 3.30 | +0.45 | +15.79% | 2 | 248 | 530.00 | 285.45 | 0.00 | - | - | 0 |
| 3.15 | +0.53 | +20.23% | 4 | 659 | 540.00 | - | - | - | - | - |
| 2.92 | +0.41 | +16.33% | 53 | 2,039 | 550.00 | 270.30 | 0.00 | - | 3 | 0 |
| 2.80 | +0.43 | +18.14% | 104 | 2,450 | 560.00 | 313.38 | 0.00 | - | 2 | 0 |
© 2023 Yahoo. Tutti i diritti riservati.