Italia markets open in 2 hours 54 minutes
Dow Jones
32.859,03 +141,43 (+0,43%) Nasdaq
12.013,47 +87,24 (+0,73%) Nikkei 225
28.047,37 +264,44 (+0,95%) EUR/USD
1,0911 +0,0002 (+0,02%) Bitcoin EUR
25.818,85 -312,32 (-1,20%) CMC Crypto 200
615,14 -4,10 (-0,66%)
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 Put
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 139.02 | 0.00 | - | 2 | 45 | 50.00 | 2.31 | 0.00 | - | 97 | 1,073 |
| 148.34 | 0.00 | - | 3 | 29 | 55.00 | 2.95 | 0.00 | - | 56 | 163 |
| 148.65 | 0.00 | - | 1 | 11 | 60.00 | 3.20 | -0.15 | -4.48% | 1 | 112 |
| 121.30 | 0.00 | - | 7 | 29 | 65.00 | 4.00 | 0.00 | - | 5 | 93 |
| 138.80 | 0.00 | - | 2 | 11 | 70.00 | 4.50 | 0.00 | - | 5 | 144 |
| 114.60 | 0.00 | - | 4 | 10 | 75.00 | 5.10 | -0.65 | -11.30% | 1 | 2,387 |
| 111.30 | 0.00 | - | 1 | 84 | 80.00 | 5.93 | -0.62 | -9.47% | 1 | 210 |
| 122.24 | -1.91 | -1.54% | 1 | 987 | 85.00 | 6.75 | 0.00 | - | 62 | 478 |
| 104.41 | 0.00 | - | 2 | 46 | 90.00 | 7.67 | -0.83 | -9.76% | 1 | 198 |
| 116.29 | +15.35 | +15.21% | 2 | 27 | 95.00 | 8.60 | -1.15 | -11.79% | 1 | 461 |
| 105.15 | 0.00 | - | 1 | 385 | 100.00 | 9.90 | -0.25 | -2.46% | 47 | 2,306 |
| 107.10 | +6.54 | +6.50% | 1 | 185 | 105.00 | 10.90 | -1.30 | -10.66% | 1 | 738 |
| 99.10 | 0.00 | - | 3 | 164 | 110.00 | 12.40 | 0.00 | - | 27 | 1,108 |
| 97.19 | 0.00 | - | 1 | 565 | 115.00 | 13.50 | -1.20 | -8.16% | 3 | 622 |
| 91.88 | 0.00 | - | 1 | 713 | 120.00 | 15.00 | -0.85 | -5.36% | 1 | 573 |
| 94.06 | 0.00 | - | 1 | 313 | 125.00 | 16.75 | 0.00 | - | 1 | 1,271 |
| 86.45 | 0.00 | - | 2 | 646 | 130.00 | 18.00 | -1.05 | -5.51% | 5 | 904 |
| 87.10 | 0.00 | - | 2 | 596 | 135.00 | 20.00 | 0.00 | - | 32 | 285 |
| 86.20 | +2.90 | +3.48% | 4 | 1,104 | 140.00 | 21.30 | -0.60 | -2.74% | 4 | 533 |
| 82.95 | +4.15 | +5.27% | 2 | 1,301 | 145.00 | 22.95 | -1.00 | -4.18% | 2 | 393 |
| 75.00 | 0.00 | - | 18 | 1,444 | 150.00 | 25.10 | -0.28 | -1.10% | 3 | 3,846 |
| 75.95 | 0.00 | - | 2 | 530 | 155.00 | 27.00 | -2.30 | -7.85% | 2 | 360 |
| 71.50 | 0.00 | - | 20 | 406 | 160.00 | 28.79 | -0.91 | -3.06% | 5 | 894 |
| 70.00 | 0.00 | - | 4 | 298 | 165.00 | 30.92 | -2.56 | -7.65% | 5 | 164 |
| 68.92 | +1.57 | +2.33% | 2 | 195 | 170.00 | 33.53 | -0.91 | -2.64% | 12 | 324 |
| 67.00 | +1.35 | +2.06% | 4 | 297 | 175.00 | 37.50 | 0.00 | - | 2 | 492 |
| 64.60 | +2.21 | +3.54% | 7 | 849 | 180.00 | 38.00 | -0.95 | -2.44% | 2 | 545 |
| 60.40 | 0.00 | - | 1 | 850 | 185.00 | 40.40 | -2.88 | -6.65% | 2 | 962 |
| 61.25 | +3.60 | +6.24% | 24 | 1,466 | 190.00 | 43.00 | -1.00 | -2.27% | 12 | 208 |
| 58.60 | +5.28 | +9.90% | 3 | 1,453 | 195.00 | 49.36 | 0.00 | - | 2 | 114 |
| 56.75 | +3.10 | +5.78% | 4 | 2,542 | 200.00 | 48.35 | -3.85 | -7.38% | 9 | 1,788 |
| 52.57 | +1.62 | +3.18% | 11 | 919 | 210.00 | 54.10 | -2.19 | -3.89% | 189 | 239 |
| 48.29 | +1.59 | +3.40% | 176 | 1,310 | 220.00 | 60.30 | -0.30 | -0.50% | 131 | 348 |
| 45.00 | +1.00 | +2.27% | 121 | 1,048 | 230.00 | 66.51 | -6.30 | -8.65% | 1,024 | 392 |
| 41.35 | +1.50 | +3.76% | 117 | 564 | 240.00 | 72.40 | -7.75 | -9.67% | 27 | 324 |
| 38.75 | +1.60 | +4.31% | 290 | 1,111 | 250.00 | 79.75 | -2.72 | -3.30% | 324 | 469 |
| 36.05 | +1.95 | +5.72% | 50 | 969 | 260.00 | 85.95 | -3.51 | -3.92% | 2 | 114 |
| 34.10 | +3.21 | +10.39% | 505 | 644 | 270.00 | 93.75 | -2.49 | -2.59% | 14 | 584 |
| 31.65 | +2.05 | +6.93% | 94 | 342 | 280.00 | 101.10 | -1.55 | -1.51% | 4 | 583 |
| 29.10 | -0.95 | -3.16% | 186 | 453 | 290.00 | 108.75 | -1.95 | -1.76% | 2 | 2,818 |
| 27.65 | +1.15 | +4.34% | 23 | 1,370 | 300.00 | 117.80 | 0.00 | - | 3 | 1,277 |
| 25.75 | +1.47 | +6.05% | 39 | 179 | 310.00 | 125.35 | -3.15 | -2.45% | 6 | 861 |
| 24.00 | +1.30 | +5.73% | 2 | 269 | 320.00 | 143.49 | 0.00 | - | 1 | 298 |
| 20.95 | 0.00 | - | 30 | 136 | 330.00 | 141.66 | 0.00 | - | 2 | 124 |
| 20.22 | 0.00 | - | 3 | 733 | 340.00 | 147.20 | 0.00 | - | 2 | 147 |
| 19.45 | +0.65 | +3.46% | 1 | 1,396 | 350.00 | 168.50 | 0.00 | - | 1 | 233 |
| 17.80 | 0.00 | - | 7 | 237 | 360.00 | 175.92 | 0.00 | - | 1 | 104 |
| 15.70 | 0.00 | - | 3 | 125 | 370.00 | 173.62 | 0.00 | - | 2 | 32 |
| 15.40 | 0.00 | - | 1 | 108 | 380.00 | 179.23 | 0.00 | - | 6 | 7 |
| 15.45 | -0.05 | -0.32% | 1 | 271 | 390.00 | 193.65 | 0.00 | - | 4 | 60 |
| 14.70 | +1.90 | +14.84% | 1 | 131 | 400.00 | 223.01 | 0.00 | - | 10 | 77 |
| 13.60 | +1.18 | +9.50% | 2 | 178 | 410.00 | 228.95 | 0.00 | - | 4 | 44 |
| 12.80 | +0.30 | +2.40% | 56 | 384 | 420.00 | 232.32 | 0.00 | - | 1 | 2 |
© 2023 Yahoo. Tutti i diritti riservati.
