Italia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
149,93-5,52 (-3,55%)
Alla chiusura: 04:00PM EDT
150,16 +0,23 (+0,15%)
Dopo ore: 04:34PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
18 ottobre 2024
Opzioni di vendita
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
155.450.00-4725.000.06+0.02+50.00%3168
168.320.00-1130.000.10+0.02+25.00%1981
117.02-49.98-29.93%5135.000.15+0.02+15.38%3253
130.550.00-1140.000.22+0.04+22.22%6495
126.950.00-2345.000.220.00-1492
118.400.00-1150.000.38+0.06+18.75%227253
-----55.000.400.00-210
-----60.000.65+0.11+20.37%14250
-----65.000.84+0.14+20.00%168
136.650.00-1170.001.10+0.16+17.02%9174
78.25-6.03-7.15%659375.001.34+0.21+18.58%156308
98.830.00-21180.001.74+0.41+30.83%115,861
-----85.002.13+0.33+18.33%108195
-----90.002.62+0.51+24.17%8955,347
76.140.00--195.003.25+0.60+22.64%58374
56.68-11.05-16.31%455100.004.05+0.70+20.90%1633,383
58.950.00-3622105.004.80+0.80+20.00%3431,054
49.11-6.09-11.03%426110.005.92+1.07+22.06%451,108
58.110.00-52115.006.89+1.04+17.78%121,460
57.520.00-217120.008.45+1.45+20.71%1,375816
43.600.00-330125.009.90+1.60+19.28%323538
35.20-11.70-24.95%131130.0011.50+1.65+16.75%311,709
43.000.00-126135.0013.34+1.94+17.02%252,610
30.00-10.73-26.34%2152140.0015.30+2.50+19.53%2476,465
26.73-4.67-14.87%738145.0017.93+2.53+16.43%664,079
24.22-3.53-12.70%258195150.0020.22+2.44+13.72%3617,653
22.00-3.63-14.16%64315155.0022.55+2.68+13.49%1973,774
19.90-2.89-12.68%1241,527160.0025.50+2.85+12.58%354,584
17.80-3.80-17.59%561,532165.0028.36+3.96+16.23%338,771
16.10-2.50-13.44%581,062170.0031.85+4.06+14.61%282,169
14.45-2.45-14.37%2801,251175.0034.62+3.31+10.57%221,948
12.80-2.25-14.95%203,116180.0038.54+4.69+13.86%191,039
12.00-2.30-16.08%811,403185.0042.35+3.35+8.59%12852
10.60-1.98-15.74%932,137190.0046.20+3.12+7.24%221,076
9.50-1.70-15.18%15434195.0049.33+4.30+9.55%11153
8.70-1.90-17.92%1201,154200.0053.43+2.43+4.76%415825
7.70-1.70-18.09%95706205.0058.80+5.96+11.28%1230
6.65-1.30-16.35%111,493210.0063.14+4.63+7.91%3243
6.00-1.70-22.08%18362215.0067.54+4.71+7.50%132
5.55-1.25-18.38%27794220.0071.45+4.80+7.20%171
5.00-1.15-18.85%44609225.0076.53+5.87+8.31%2117
4.50-0.65-12.62%31450230.0081.27+6.46+8.64%250
4.10-0.71-14.76%29496235.0084.62+4.97+6.24%248
3.60-0.83-18.74%13937240.0089.90+5.55+6.58%147
3.33-0.62-15.70%37277245.0090.910.00-113
3.01-0.47-13.51%1921,377250.00100.14+5.22+5.50%10108
2.75-0.60-17.91%14270255.0093.280.00-244
2.46-0.50-16.89%3,0732,097260.00109.02+14.91+15.84%211
2.32-0.43-15.64%33418265.00115.00+12.12+11.78%83163
2.12-0.44-17.19%2,0212,365270.00103.490.00-1095
1.90-0.39-17.03%108427275.00104.790.00-1400
1.79-0.34-15.96%85,410280.00124.000.00-20
1.65-0.88-34.78%4734285.00111.860.00-10
1.49-0.34-18.58%3148290.00123.490.00-10
1.42-0.19-11.80%945981295.00121.210.00-10
1.34-0.19-12.42%2116,140300.00124.080.00-10
1.22-0.17-12.23%3272305.00123.810.00-20
1.15-0.15-11.54%469310.00134.400.00-40
1.07-0.57-34.76%381315.00139.410.00-40
1.01-0.17-14.41%57211320.00155.650.00-40
0.96-0.07-6.80%894325.00160.710.00-20
0.89-0.09-9.18%3312330.00180.40+6.40+3.68%20
0.84-0.06-6.67%17395335.00-----
0.80-0.07-8.05%561,576340.00149.010.00-30
1.480.00-1113345.00-----
0.70-0.09-11.39%1581,528350.00174.350.00-20
0.68-0.05-6.85%13295355.00-----
0.64-0.23-26.44%3216360.00-----
0.62-0.03-4.62%3173365.00173.120.00--0
0.56-0.05-8.20%118,671370.00193.290.00-10