Italia markets open in 4 hours 36 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
246,72+10,64 (+4,51%)
Alla chiusura: 04:00PM EST
249,33 +2,61 (+1,06%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
20 settembre 2024
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
232.430.00-14725.000.010.00-20135
245.400.00-53510.000.030.00-20
-----15.000.05+0.01+25.00%2158
179.000.00-1320.000.070.00-20863
188.200.00-21525.000.110.00-21230
216.450.00--530.000.120.00-3374
200.220.00-96035.000.170.00-2230
191.000.00-305340.000.340.00-22,863
240.590.00-1345.000.310.00-198
195.000.00-16550.000.390.00-101,972
146.200.00-33155.000.500.00-3322
229.850.00-11160.000.53-0.03-5.36%3363
193.250.00-42365.000.660.00-5715
177.300.00-11570.000.75-0.05-6.25%12344
164.400.00-11475.000.92-0.07-7.07%1331,497
167.050.00-48780.001.00-0.12-10.71%212707
157.700.00-194785.001.18-0.25-17.48%144,407
117.300.00-134690.001.630.00-4789
159.300.00-22995.001.65-0.12-6.78%2838
150.750.00-1521100.001.80-0.21-10.45%86117,166
113.300.00-3190105.002.19-0.13-5.60%11,148
134.740.00-2284110.002.44-0.23-8.61%131,858
135.690.00-4672115.002.89-0.16-5.25%13710
123.390.00-1748120.003.10-0.43-12.18%563,006
123.85-5.25-4.07%34539125.003.59-0.51-12.44%42,981
116.55+1.55+1.35%5995130.004.30-0.30-6.52%71,123
100.480.00-11957135.004.83-0.67-12.18%71,830
106.000.00-501,232140.005.20-1.05-16.80%173,503
112.30+6.90+6.55%31,394145.005.88-0.87-12.89%3801
106.62+5.02+4.94%21,939150.006.65-0.75-10.14%476,078
93.670.00-11,101155.007.75-0.55-6.63%72,917
92.730.00-3657160.008.27-0.96-10.40%345,350
88.470.00-1614165.009.50-0.80-7.77%132,891
92.60+7.29+8.55%61,103170.0010.22-1.53-13.02%1355,345
87.00+7.10+8.89%2829175.0011.55-1.20-9.41%704,033
76.950.00-1869180.0012.55-1.63-11.50%1274,756
79.76+3.93+5.18%6871185.0014.04-1.51-9.71%41,714
79.35+5.75+7.81%41,275190.0015.20-1.93-11.27%172,553
76.60+9.80+14.67%121,434195.0017.65-1.15-6.12%1331,897
73.00+8.81+13.72%52,897200.0018.22-2.26-11.04%1219,719
70.55+7.09+11.17%4497205.0020.25-2.05-9.19%202,332
67.08+9.18+15.85%21,306210.0021.83-2.37-9.79%766,111
61.34+3.79+6.59%3222215.0023.52-2.63-10.06%125,860
61.20+7.20+13.33%152,561220.0025.57-2.78-9.81%207,103
58.00+6.53+12.69%5196225.0027.71-2.87-9.39%61,889
55.95+6.97+14.23%92,327230.0030.04-3.26-9.79%593,135
53.75+7.18+15.42%20514235.0032.00-2.97-8.49%162,779
50.60+6.40+14.48%1611,625240.0034.80-2.70-7.20%723,302
48.55+6.05+14.24%17632245.0037.05-5.10-12.10%81,050
46.38+6.38+15.95%2633,388250.0039.70-3.60-8.31%10610,802
43.43+6.18+16.59%32574255.0045.70-2.41-5.01%1680
41.96+5.96+16.56%921,914260.0045.60-5.64-11.01%31,391
40.07+6.54+19.50%204,413265.0049.30-3.70-6.98%11,174
37.14+4.14+12.55%1161,831270.0050.93-6.49-11.30%11,130
35.85+4.69+15.05%13716275.0058.420.00-31,136
34.10+4.69+15.95%4201,175280.0058.40-6.00-9.32%22,438
30.36+2.76+10.00%4458285.0067.850.00-2425
30.35+3.91+14.79%181,069290.0064.00-5.30-7.65%933,103
27.30+1.78+6.97%1635295.0074.700.00-1289
27.91+4.05+16.97%2474,822300.0071.43-6.90-8.81%31,406
24.79+1.99+8.73%2724305.0076.84-4.30-5.30%160
25.00+4.50+21.95%691,329310.0083.620.00-2893
22.25+2.79+14.34%6481315.00120.450.00-1281
22.21+2.84+14.66%141,162320.0085.67-9.98-10.43%4466
21.36+3.06+16.72%281,604325.00108.500.00-222
20.44+3.02+17.34%27828330.00104.000.00-260
18.15+2.02+12.52%2289335.00119.200.00-733
18.41+2.96+19.16%27862340.00128.550.00-189
17.50+2.70+18.24%2480345.00116.250.00-110
16.75+2.60+18.37%2644,018350.00117.870.00-781
13.150.00-2381355.00125.000.00-16
14.75+2.15+17.06%51,073360.00127.500.00-171
14.17+0.88+6.62%2525365.00143.630.00-12
13.47+2.26+20.16%69,957370.00119.850.00-2762
12.62+2.03+19.17%3474375.00160.750.00-11
12.15+1.87+18.19%102,555380.00146.150.00-410
11.65+2.25+23.94%4504385.00127.920.00-90
11.15+1.95+21.20%87757390.00171.160.00-20
9.60+1.10+12.94%9160395.00154.47-8.35-5.13%110
10.15+1.45+16.67%1741,929400.00159.27-8.37-4.99%125
8.000.00-106556405.00143.300.00--1
7.850.00-10572410.00188.750.00-710
7.150.00-1169415.00150.300.00-38
7.000.00-12,597420.00195.910.00-20
7.80+1.30+20.00%36330425.00185.590.00-2500
6.600.00-1369430.00196.000.00-10
5.800.00-13260435.00197.500.00--0
7.00+1.15+19.66%737708440.00184.780.00-21
5.800.00-1526445.00222.320.00-10
6.45+1.15+21.70%581,987450.00227.290.00-12
5.60-0.55-8.94%2266455.00186.200.00--7
5.50-0.50-8.33%1481460.00205.000.00-10
4.850.00-1574465.00222.000.00-10
5.30+1.00+23.26%31,101470.00202.800.00-20
5.25+0.55+11.70%5806475.00221.780.00-100
5.00+1.60+47.06%1948480.00282.210.00-10
4.750.00-2363485.00224.100.00-20
4.50+0.50+12.50%1279490.00246.150.00-25
4.30+0.60+16.22%2258495.00238.340.00--0
4.20+0.55+15.07%223,095500.00232.750.00-10
4.00-0.10-2.44%2173510.00253.500.00-2490
3.00-0.55-15.49%1667520.00295.890.00-20
3.30+0.45+15.79%2248530.00285.450.00--0
3.15+0.53+20.23%4659540.00-----
2.92+0.41+16.33%532,039550.00270.300.00-30
2.80+0.43+18.14%1042,450560.00313.380.00-20