Italia Markets open in 2 hrs 18 mins
Dow Jones
32.859,03 +141,43 (+0,43%) Nasdaq
12.013,47 +87,24 (+0,73%) Nikkei 225
28.090,36 +307,43 (+1,11%) EUR/USD
1,0909 0,0000 (-0,0000%) BTC-EUR
25.838,69 -414,31 (-1,58%) CMC Crypto 200
615,32 -3,92 (-0,63%)
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 giugno 2025
Opzioni Put
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 192.26 | 0.00 | - | 10 | 0 | 5.00 | 0.06 | 0.00 | - | 56 | 0 |
| 187.55 | 0.00 | - | - | 0 | 10.00 | 0.19 | 0.00 | - | 2 | 0 |
| 180.00 | 0.00 | - | - | 0 | 15.00 | 0.51 | 0.00 | - | - | 0 |
| 178.90 | 0.00 | - | 1 | 0 | 20.00 | 0.83 | 0.00 | - | - | 0 |
| 175.55 | 0.00 | - | - | 0 | 25.00 | 0.98 | 0.00 | - | 4 | 0 |
| 168.66 | 0.00 | - | - | 0 | 30.00 | 1.45 | 0.00 | - | 12 | 0 |
| 159.40 | 0.00 | - | 9 | 0 | 35.00 | 2.10 | 0.00 | - | - | 0 |
| 146.60 | 0.00 | - | - | 0 | 40.00 | 2.44 | 0.00 | - | 2 | 0 |
| 160.10 | 0.00 | - | - | 0 | 45.00 | 3.30 | 0.00 | - | - | 0 |
| 154.75 | 0.00 | - | 2 | 0 | 50.00 | 3.60 | 0.00 | - | 2 | 0 |
| 145.50 | 0.00 | - | - | 0 | 55.00 | 4.35 | 0.00 | - | 7 | 0 |
| 146.95 | 0.00 | - | 12 | 0 | 60.00 | 5.30 | 0.00 | - | 1 | 0 |
| 136.00 | 0.00 | - | 13 | 0 | 65.00 | 6.11 | 0.00 | - | 200 | 0 |
| 142.00 | 0.00 | - | - | 0 | 70.00 | 7.00 | 0.00 | - | 1 | 0 |
| 136.67 | 0.00 | - | - | 0 | 75.00 | 8.15 | 0.00 | - | 202 | 0 |
| 136.10 | 0.00 | - | - | 0 | 80.00 | 9.25 | 0.00 | - | 201 | 0 |
| 122.00 | 0.00 | - | 3 | 0 | 85.00 | 10.15 | 0.00 | - | 2 | 0 |
| 125.00 | 0.00 | - | 1 | 0 | 90.00 | 11.30 | 0.00 | - | 2 | 0 |
| 122.00 | 0.00 | - | 3 | 0 | 95.00 | 12.55 | 0.00 | - | 10 | 0 |
| 119.00 | 0.00 | - | 6 | 0 | 100.00 | 13.95 | 0.00 | - | 98 | 0 |
| 113.00 | 0.00 | - | 1 | 0 | 105.00 | 15.86 | 0.00 | - | 2 | 0 |
| 113.50 | 0.00 | - | 3 | 0 | 110.00 | 16.94 | 0.00 | - | 29 | 0 |
| 110.70 | 0.00 | - | 5 | 0 | 115.00 | 18.45 | 0.00 | - | 3 | 0 |
| 103.60 | 0.00 | - | 224 | 0 | 120.00 | 20.10 | 0.00 | - | 4 | 0 |
| 104.55 | 0.00 | - | 1 | 0 | 125.00 | 21.70 | 0.00 | - | 3 | 0 |
| 101.54 | 0.00 | - | 7 | 0 | 130.00 | 22.90 | 0.00 | - | 2 | 0 |
| 91.70 | 0.00 | - | 1 | 0 | 135.00 | 26.06 | 0.00 | - | 51 | 0 |
| 94.50 | 0.00 | - | 2 | 0 | 140.00 | 27.60 | 0.00 | - | 3 | 0 |
| 92.30 | 0.00 | - | 2 | 0 | 145.00 | 30.35 | 0.00 | - | 6 | 0 |
| 90.95 | 0.00 | - | 22 | 0 | 150.00 | 32.00 | 0.00 | - | 10 | 0 |
| 88.00 | 0.00 | - | 10 | 0 | 155.00 | 33.60 | 0.00 | - | 1 | 0 |
| 85.70 | 0.00 | - | 9 | 0 | 160.00 | 36.50 | 0.00 | - | 9 | 0 |
| 83.55 | 0.00 | - | 3 | 0 | 165.00 | 39.20 | 0.00 | - | 1 | 0 |
| 81.32 | 0.00 | - | 3 | 0 | 170.00 | 42.20 | 0.00 | - | 70 | 0 |
| 80.00 | 0.00 | - | 3 | 0 | 175.00 | 42.91 | 0.00 | - | 36 | 0 |
| 76.96 | 0.00 | - | 160 | 0 | 180.00 | 45.80 | 0.00 | - | 2 | 0 |
| 75.70 | 0.00 | - | 8 | 0 | 185.00 | 48.27 | 0.00 | - | 43 | 0 |
| 72.50 | 0.00 | - | 13 | 0 | 190.00 | 51.25 | 0.00 | - | 1 | 0 |
| 70.50 | 0.00 | - | 14 | 0 | 195.00 | 54.05 | 0.00 | - | 2 | 0 |
| 68.64 | 0.00 | - | 85 | 0 | 200.00 | 55.83 | 0.00 | - | 1 | 0 |
| 67.85 | 0.00 | - | 19 | 0 | 205.00 | 62.50 | 0.00 | - | 2 | 0 |
| 65.11 | 0.00 | - | 3 | 0 | 210.00 | 62.40 | 0.00 | - | 66 | 0 |
| 63.50 | 0.00 | - | 2 | 0 | 215.00 | 65.51 | 0.00 | - | 2 | 0 |
| 62.20 | 0.00 | - | 57 | 0 | 220.00 | 72.00 | 0.00 | - | - | 0 |
| 59.75 | 0.00 | - | 25 | 0 | 225.00 | 70.90 | 0.00 | - | 1 | 0 |
| 58.19 | 0.00 | - | 35 | 0 | 230.00 | 74.90 | 0.00 | - | 105 | 0 |
| 54.80 | 0.00 | - | - | 0 | 235.00 | 81.04 | 0.00 | - | 1 | 0 |
| 54.45 | 0.00 | - | 8 | 0 | 240.00 | 81.40 | 0.00 | - | 4 | 0 |
| 52.48 | 0.00 | - | 28 | 0 | 250.00 | 87.60 | 0.00 | - | 34 | 0 |
| 50.55 | 0.00 | - | 5 | 0 | 260.00 | 95.40 | 0.00 | - | 4 | 0 |
| 47.25 | 0.00 | - | 5 | 0 | 270.00 | 102.10 | 0.00 | - | 8 | 0 |
| 44.75 | 0.00 | - | 4 | 0 | 280.00 | 109.15 | 0.00 | - | 4 | 0 |
| 42.45 | 0.00 | - | 2 | 0 | 290.00 | 116.50 | 0.00 | - | 2 | 0 |
| 40.02 | 0.00 | - | 55 | 0 | 300.00 | 128.90 | 0.00 | - | 3 | 0 |
| 38.55 | 0.00 | - | 32 | 0 | 310.00 | 131.30 | 0.00 | - | - | 0 |
| 36.45 | 0.00 | - | 2 | 0 | 320.00 | 142.83 | 0.00 | - | - | 0 |
| 34.50 | 0.00 | - | 4 | 0 | 330.00 | 155.03 | 0.00 | - | - | 0 |
| 33.20 | 0.00 | - | 3 | 0 | 340.00 | 156.47 | 0.00 | - | - | 0 |
| 31.55 | 0.00 | - | 4 | 0 | 350.00 | 170.30 | 0.00 | - | 4 | 0 |
| 29.10 | 0.00 | - | 7 | 0 | 360.00 | 178.10 | 0.00 | - | - | 0 |
| 28.95 | 0.00 | - | 6 | 0 | 370.00 | 183.15 | 0.00 | - | - | 0 |
| 27.20 | 0.00 | - | 7 | 0 | 380.00 | 193.53 | 0.00 | - | - | 0 |
| 26.00 | 0.00 | - | 2 | 0 | 390.00 | 199.80 | 0.00 | - | 2 | 0 |
| 25.06 | 0.00 | - | 29 | 0 | 400.00 | 211.45 | 0.00 | - | - | 0 |
| 24.10 | 0.00 | - | 19 | 0 | 410.00 | 219.00 | 0.00 | - | - | 0 |
| 22.85 | 0.00 | - | 30 | 0 | 420.00 | 235.68 | 0.00 | - | - | 0 |
© 2023 Yahoo. Tutti i diritti riservati.
