Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
63.474,79 +1.489,72 (+2,40%)
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 dicembre 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 201.50 | 0.00 | - | 20 | 322 | 50.00 | 0.08 | -0.01 | -11.11% | 8 | 3,172 |
| 190.95 | 0.00 | - | 3 | 2 | 55.00 | 0.12 | 0.00 | - | 13 | 273 |
| 193.00 | 0.00 | - | 2 | 5 | 60.00 | 0.15 | 0.00 | - | 9 | 451 |
| - | - | - | - | - | 65.00 | 0.18 | 0.00 | - | 6 | 122 |
| 125.50 | 0.00 | - | 1 | 6 | 70.00 | 0.21 | -0.03 | -12.50% | 160 | 806 |
| 190.13 | 0.00 | - | 50 | 50 | 75.00 | 0.29 | 0.00 | - | 101 | 507 |
| 171.80 | 0.00 | - | 2 | 21 | 80.00 | 0.31 | -0.01 | -3.12% | 1 | 3,003 |
| 139.34 | 0.00 | - | 1 | 25 | 85.00 | 0.40 | 0.00 | - | 3 | 272 |
| 161.20 | 0.00 | - | 1 | 31 | 90.00 | 0.50 | -0.01 | -1.96% | 1 | 1,226 |
| 157.15 | 0.00 | - | 2 | 32 | 95.00 | 0.54 | 0.00 | - | 2 | 4,352 |
| 122.00 | 0.00 | - | 1 | 94 | 100.00 | 0.67 | +0.01 | +1.52% | 65 | 7,378 |
| 145.85 | 0.00 | - | 2 | 18 | 105.00 | 0.86 | +0.01 | +1.18% | 18 | 4,070 |
| 142.60 | 0.00 | - | 1 | 163 | 110.00 | 0.98 | +0.05 | +5.38% | 6 | 4,700 |
| 108.52 | 0.00 | - | 10 | 246 | 115.00 | 1.16 | -0.01 | -0.85% | 31 | 2,531 |
| 103.00 | 0.00 | - | 8 | 57 | 120.00 | 1.37 | -0.04 | -2.84% | 110 | 6,502 |
| 96.49 | 0.00 | - | 2 | 181 | 125.00 | 1.57 | -0.11 | -6.55% | 32 | 1,051 |
| 99.17 | 0.00 | - | 3 | 151 | 130.00 | 2.17 | +0.22 | +11.28% | 2 | 4,421 |
| 118.30 | 0.00 | - | 1 | 130 | 135.00 | 2.63 | +0.33 | +14.35% | 5 | 2,909 |
| 85.48 | +2.19 | +2.63% | 10 | 126 | 140.00 | 2.85 | +0.09 | +3.26% | 39 | 4,100 |
| 78.60 | -4.20 | -5.07% | 4 | 320 | 145.00 | 3.35 | 0.00 | - | 11 | 5,174 |
| 77.06 | -1.57 | -2.00% | 14 | 1,799 | 150.00 | 4.03 | -0.02 | -0.49% | 217 | 22,033 |
| 73.96 | 0.00 | - | 1 | 208 | 155.00 | 5.20 | +0.63 | +13.79% | 4 | 2,279 |
| 69.20 | +2.92 | +4.41% | 6 | 547 | 160.00 | 5.53 | +0.18 | +3.36% | 45 | 7,848 |
| 64.92 | -3.89 | -5.65% | 4 | 641 | 165.00 | 6.50 | +0.33 | +5.35% | 37 | 1,613 |
| 59.87 | -4.18 | -6.53% | 3 | 3,079 | 170.00 | 7.45 | -0.28 | -3.62% | 30 | 7,329 |
| 57.30 | -4.50 | -7.28% | 22 | 3,873 | 175.00 | 8.85 | +0.30 | +3.51% | 60 | 8,892 |
| 53.78 | -3.80 | -6.60% | 27 | 3,076 | 180.00 | 10.25 | 0.00 | - | 233 | 13,017 |
| 50.33 | -4.25 | -7.79% | 3 | 2,216 | 185.00 | 11.30 | +0.15 | +1.35% | 6 | 3,817 |
| 46.90 | -4.47 | -8.70% | 16 | 4,468 | 190.00 | 13.44 | +0.04 | +0.30% | 17 | 3,085 |
| 44.12 | -4.33 | -8.94% | 6 | 2,251 | 195.00 | 15.00 | -0.25 | -1.64% | 2 | 1,902 |
| 41.70 | -0.87 | -2.04% | 111 | 6,623 | 200.00 | 17.26 | -0.09 | -0.52% | 93 | 5,553 |
| 38.45 | -2.77 | -6.72% | 7 | 1,701 | 205.00 | 19.15 | +0.98 | +5.39% | 114 | 721 |
| 36.50 | -3.20 | -8.06% | 23 | 2,171 | 210.00 | 21.15 | -0.20 | -0.94% | 41 | 4,689 |
| 33.11 | -1.74 | -4.99% | 84 | 1,624 | 215.00 | 24.15 | +0.05 | +0.21% | 243 | 1,003 |
| 31.05 | -0.95 | -2.97% | 235 | 3,294 | 220.00 | 26.70 | +0.10 | +0.38% | 204 | 2,997 |
| 28.72 | -1.25 | -4.17% | 220 | 1,105 | 225.00 | 29.60 | +0.36 | +1.23% | 61 | 1,334 |
| 26.50 | -3.15 | -10.62% | 83 | 1,862 | 230.00 | 32.51 | +0.97 | +3.08% | 107 | 1,265 |
| 25.00 | -1.03 | -3.96% | 37 | 1,128 | 235.00 | 35.00 | +1.15 | +3.40% | 6 | 2,009 |
| 22.95 | -1.30 | -5.36% | 88 | 2,732 | 240.00 | 38.40 | +1.65 | +4.49% | 33 | 1,296 |
| 21.80 | -0.69 | -3.07% | 136 | 1,321 | 245.00 | 41.85 | +1.70 | +4.23% | 18 | 2,156 |
| 19.75 | -1.03 | -4.96% | 288 | 5,891 | 250.00 | 45.42 | +1.10 | +2.48% | 22 | 3,278 |
| 18.29 | -0.81 | -4.24% | 71 | 1,446 | 255.00 | 48.10 | +1.10 | +2.34% | 3 | 1,276 |
| 16.90 | -0.90 | -5.06% | 398 | 4,116 | 260.00 | 51.95 | +2.55 | +5.16% | 2 | 907 |
| 14.73 | -0.67 | -4.35% | 178 | 2,544 | 270.00 | 59.31 | +0.31 | +0.53% | 5 | 1,063 |
| 12.48 | -0.67 | -5.10% | 99 | 5,202 | 280.00 | 64.70 | 0.00 | - | 1 | 779 |
| 10.70 | -1.12 | -9.48% | 223 | 1,869 | 290.00 | 79.40 | +2.00 | +2.58% | 10 | 234 |
| 9.17 | -0.63 | -6.43% | 755 | 14,360 | 300.00 | 85.10 | -1.90 | -2.18% | 2 | 762 |
| 7.80 | -1.15 | -12.85% | 52 | 2,069 | 310.00 | 96.55 | 0.00 | - | 6 | 60 |
| 6.90 | -0.55 | -7.38% | 56 | 2,111 | 320.00 | 101.84 | 0.00 | - | 20 | 93 |
| 5.97 | -0.98 | -14.10% | 54 | 2,190 | 330.00 | 93.85 | 0.00 | - | 1 | 11 |
| 5.25 | -0.80 | -13.22% | 28 | 695 | 340.00 | 124.38 | 0.00 | - | 1 | 11 |
| 4.55 | -0.45 | -9.00% | 201 | 4,712 | 350.00 | 130.00 | 0.00 | - | 31 | 94 |
| 3.82 | -0.92 | -19.41% | 9 | 3,188 | 360.00 | 139.20 | +22.48 | +19.26% | 6 | 45 |
| 3.34 | -0.66 | -16.50% | 1,854 | 1,249 | 370.00 | 115.00 | 0.00 | - | 1 | 1 |
| 2.95 | -0.40 | -11.94% | 30 | 1,040 | 380.00 | 135.25 | 0.00 | - | - | 0 |
| 2.60 | -0.29 | -10.03% | 420 | 1,836 | 390.00 | 139.47 | 0.00 | - | - | 0 |
| 2.29 | -0.31 | -11.92% | 208 | 3,651 | 400.00 | 151.78 | 0.00 | - | 1 | 0 |
| 2.12 | -0.19 | -8.23% | 24 | 418 | 410.00 | 157.55 | 0.00 | - | 41 | 0 |
| 1.86 | -0.27 | -12.68% | 135 | 883 | 420.00 | 200.14 | +27.24 | +15.75% | 38 | 0 |
| 1.62 | -0.29 | -15.18% | 10 | 535 | 430.00 | 206.17 | 0.00 | - | 11 | 1 |
| 1.73 | 0.00 | - | 86 | 896 | 440.00 | 216.14 | 0.00 | - | 17 | 0 |
| 1.33 | -0.30 | -18.40% | 97 | 830 | 450.00 | 229.15 | 0.00 | - | 20 | 0 |
| 1.23 | -0.27 | -18.00% | 38 | 3,761 | 460.00 | 199.25 | 0.00 | - | - | 0 |
| 1.03 | -0.32 | -23.70% | 3 | 454 | 470.00 | - | - | - | - | - |
| 1.13 | 0.00 | - | 8 | 407 | 480.00 | 219.70 | 0.00 | - | - | 0 |
| 0.94 | -0.13 | -12.15% | 116 | 427 | 490.00 | 227.55 | 0.00 | - | - | 0 |
| 0.85 | -0.18 | -17.48% | 28 | 2,502 | 500.00 | 257.99 | 0.00 | - | - | 0 |
| 0.97 | 0.00 | - | 11 | 150 | 510.00 | 264.33 | 0.00 | - | - | 0 |
| 0.89 | 0.00 | - | 21 | 78 | 520.00 | 301.85 | 0.00 | - | 9 | 0 |
| 0.63 | -0.22 | -25.88% | 11 | 375 | 530.00 | - | - | - | - | - |
| 0.61 | -0.11 | -15.28% | 99 | 312 | 540.00 | - | - | - | - | - |
© 2024 Yahoo. Tutti i diritti riservati.