Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.250,85 +165,05 (+0,43%) Nasdaq
15.930,67 +318,91 (+2,04%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
84,09 +0,52 (+0,62%) Bitcoin EUR
59.406,92 -494,33 (-0,83%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:14PM EDT. Mercato aperto.
Opzioni d'acquisto
20 giugno 2025
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 146.20 | 0.00 | - | 6 | 264 | 5.00 | 0.01 | 0.00 | - | 1 | 12,189 |
| 144.85 | 0.00 | - | 1 | 19 | 10.00 | 0.04 | 0.00 | - | 1 | 707 |
| 187.37 | 0.00 | - | 1 | 69 | 15.00 | 0.16 | 0.00 | - | 1 | 6,101 |
| 161.27 | 0.00 | - | 8 | 127 | 20.00 | 0.15 | 0.00 | - | 1 | 1,009 |
| 146.35 | 0.00 | - | 5 | 30 | 25.00 | 0.23 | -0.07 | -23.33% | 2 | 446 |
| 151.49 | 0.00 | - | 2 | 67 | 30.00 | 0.40 | 0.00 | - | 2 | 1,363 |
| 117.90 | 0.00 | - | 1 | 15 | 35.00 | 0.53 | 0.00 | - | 5 | 469 |
| 113.15 | 0.00 | - | 1 | 28 | 40.00 | 0.69 | -0.03 | -4.17% | 1 | 1,613 |
| 100.85 | 0.00 | - | 1 | 7 | 45.00 | 1.01 | 0.00 | - | 2 | 307 |
| 97.90 | 0.00 | - | 2 | 287 | 50.00 | 1.12 | -0.06 | -5.08% | 24 | 5,779 |
| 104.85 | 0.00 | - | 1 | 11 | 55.00 | 1.69 | 0.00 | - | 3 | 448 |
| 109.35 | 0.00 | - | 1 | 18 | 60.00 | 1.75 | -0.13 | -6.91% | 61 | 756 |
| 122.40 | 0.00 | - | 1 | 55 | 65.00 | 2.46 | 0.00 | - | 60 | 812 |
| 79.04 | 0.00 | - | 1 | 190 | 70.00 | 2.65 | -0.19 | -6.69% | 1 | 1,076 |
| 98.97 | 0.00 | - | 4 | 154 | 75.00 | 3.15 | -0.30 | -8.70% | 1 | 2,763 |
| 75.48 | 0.00 | - | 14 | 847 | 80.00 | 3.82 | 0.00 | - | 5 | 1,849 |
| 85.50 | 0.00 | - | 2 | 380 | 85.00 | 6.60 | 0.00 | - | 26 | 358 |
| 82.54 | 0.00 | - | 1 | 3,606 | 90.00 | 5.10 | -0.40 | -7.27% | 10 | 1,176 |
| 79.62 | 0.00 | - | 7 | 5,725 | 95.00 | 6.05 | 0.00 | - | 4 | 788 |
| 84.00 | +3.50 | +4.35% | 13 | 998 | 100.00 | 6.95 | +0.05 | +0.72% | 5 | 11,558 |
| 78.55 | -0.85 | -1.07% | 2 | 413 | 105.00 | 7.97 | 0.00 | - | 37 | 4,563 |
| 74.80 | +3.90 | +5.50% | 1 | 327 | 110.00 | 8.96 | -0.72 | -7.44% | 1 | 4,488 |
| 66.10 | 0.00 | - | 1 | 540 | 115.00 | 10.35 | -0.13 | -1.24% | 1 | 1,765 |
| 69.85 | 0.00 | - | 2 | 518 | 120.00 | 11.80 | +0.05 | +0.43% | 2 | 4,006 |
| 58.90 | 0.00 | - | 8 | 573 | 125.00 | 13.35 | -0.72 | -5.12% | 2 | 3,079 |
| 63.67 | +7.22 | +12.79% | 3 | 2,381 | 130.00 | 15.00 | +0.30 | +2.04% | 4 | 5,093 |
| 58.85 | +0.40 | +0.68% | 2 | 3,026 | 135.00 | 16.58 | +0.08 | +0.48% | 6 | 2,187 |
| 56.00 | 0.00 | - | 4 | 1,090 | 140.00 | 18.70 | -0.10 | -0.53% | 1 | 4,213 |
| 54.00 | +0.60 | +1.12% | 8 | 609 | 145.00 | 19.90 | -0.42 | -2.07% | 2 | 2,897 |
| 51.20 | +0.75 | +1.49% | 107 | 2,266 | 150.00 | 21.70 | -0.60 | -2.69% | 14 | 7,111 |
| 47.99 | 0.00 | - | 4 | 792 | 155.00 | 24.70 | 0.00 | - | 3 | 3,130 |
| 45.78 | +0.28 | +0.62% | 11 | 2,230 | 160.00 | 26.51 | -0.16 | -0.60% | 1 | 6,800 |
| 43.35 | -0.70 | -1.59% | 75 | 1,533 | 165.00 | 28.83 | -0.43 | -1.47% | 41 | 6,015 |
| 41.40 | +0.42 | +1.02% | 49 | 2,025 | 170.00 | 31.41 | -0.19 | -0.60% | 92 | 5,875 |
| 39.80 | +1.06 | +2.74% | 17 | 2,162 | 175.00 | 33.92 | -0.43 | -1.25% | 64 | 3,438 |
| 37.50 | 0.00 | - | 18 | 3,096 | 180.00 | 36.68 | -0.90 | -2.39% | 16 | 4,785 |
| 36.80 | +4.95 | +15.54% | 5 | 2,139 | 185.00 | 40.52 | -4.72 | -10.43% | 1 | 2,450 |
| 33.92 | +0.72 | +2.17% | 12 | 7,268 | 190.00 | 46.30 | 0.00 | - | 13 | 4,209 |
| 32.30 | +2.47 | +8.28% | 16 | 2,957 | 195.00 | 49.29 | 0.00 | - | 3 | 2,056 |
| 31.00 | +0.80 | +2.65% | 252 | 9,767 | 200.00 | 49.58 | -0.02 | -0.04% | 3 | 10,176 |
| 28.09 | +0.44 | +1.59% | 2 | 1,339 | 205.00 | 57.24 | 0.00 | - | 13 | 3,450 |
| 27.67 | +0.50 | +1.84% | 3 | 1,550 | 210.00 | 56.62 | 0.00 | - | 1 | 2,457 |
| 25.01 | -0.64 | -2.50% | 23 | 1,441 | 215.00 | 64.24 | 0.00 | - | 4 | 1,704 |
| 25.35 | +1.49 | +6.24% | 29 | 3,265 | 220.00 | 64.20 | +0.40 | +0.63% | 6 | 3,658 |
| 22.48 | +0.58 | +2.65% | 3 | 1,789 | 225.00 | 70.21 | 0.00 | - | 2 | 2,515 |
| 22.53 | +2.13 | +10.44% | 36 | 1,752 | 230.00 | 73.80 | 0.00 | - | 1 | 1,225 |
| 20.40 | -0.03 | -0.15% | 1 | 1,282 | 235.00 | 80.39 | 0.00 | - | 3 | 572 |
| 19.55 | +0.15 | +0.77% | 19 | 6,118 | 240.00 | 79.00 | -2.33 | -2.86% | 2 | 4,099 |
| 18.80 | +1.30 | +7.43% | 65 | 7,201 | 250.00 | 87.55 | +0.42 | +0.48% | 1 | 2,808 |
| 17.04 | +1.04 | +6.50% | 213 | 4,591 | 260.00 | 99.20 | 0.00 | - | 1 | 1,207 |
| 14.28 | -0.32 | -2.19% | 4 | 4,589 | 270.00 | 106.82 | 0.00 | - | 5 | 734 |
| 13.80 | +0.65 | +4.94% | 11 | 3,547 | 280.00 | 113.05 | 0.00 | - | 46 | 523 |
| 12.20 | +0.40 | +3.39% | 2 | 2,644 | 290.00 | 144.92 | 0.00 | - | 6 | 546 |
| 11.70 | +0.60 | +5.41% | 175 | 10,104 | 300.00 | 158.40 | 0.00 | - | 3 | 1,080 |
| 10.40 | +0.58 | +5.91% | 8 | 2,246 | 310.00 | 165.25 | 0.00 | - | 5 | 228 |
| 9.55 | +1.35 | +16.46% | 19 | 2,342 | 320.00 | 178.20 | 0.00 | - | 4 | 0 |
| 8.80 | +0.75 | +9.32% | 24 | 2,020 | 330.00 | 179.36 | 0.00 | - | 50 | 0 |
| 7.85 | +0.12 | +1.55% | 14 | 3,276 | 340.00 | 164.86 | 0.00 | - | 1 | 0 |
| 7.55 | +0.43 | +6.04% | 324 | 6,548 | 350.00 | 199.50 | 0.00 | - | 6 | 1 |
| 6.85 | +1.15 | +20.18% | 5 | 1,668 | 360.00 | 209.64 | 0.00 | - | 1 | 0 |
| 5.81 | +0.09 | +1.57% | 4 | 3,150 | 370.00 | 194.30 | 0.00 | - | 1 | 0 |
| 5.80 | +1.02 | +21.34% | 12 | 1,816 | 380.00 | 192.30 | 0.00 | - | 2 | 0 |
| 5.12 | +0.02 | +0.39% | 1 | 4,071 | 390.00 | 206.15 | 0.00 | - | 27 | 0 |
| 5.00 | +0.15 | +3.09% | 38 | 6,419 | 400.00 | 199.00 | 0.00 | - | 1 | 0 |
| 4.47 | +0.52 | +13.16% | 3 | 1,657 | 410.00 | 192.75 | 0.00 | - | 18 | 0 |
| 4.35 | +0.30 | +7.41% | 1 | 5,355 | 420.00 | 202.50 | 0.00 | - | 32 | 6 |
| 4.22 | +0.87 | +25.97% | 1 | 318 | 425.00 | 238.55 | 0.00 | - | 1 | 9 |
| 3.40 | 0.00 | - | 1 | 255 | 430.00 | 193.25 | 0.00 | - | 1 | 0 |
| 3.20 | 0.00 | - | 374 | 448 | 440.00 | 195.10 | 0.00 | - | 2 | 3 |
| 3.75 | +0.75 | +26.79% | 28 | 2,254 | 450.00 | 260.15 | 0.00 | - | 2 | 0 |
| 2.45 | 0.00 | - | 1 | 676 | 460.00 | 212.65 | 0.00 | - | 141 | 0 |
| 3.20 | +0.92 | +40.35% | 1 | 206 | 470.00 | 294.43 | 0.00 | - | 1 | 0 |
| 2.58 | 0.00 | - | 1 | 316 | 475.00 | 255.35 | 0.00 | - | 22 | 0 |
| 3.07 | +0.56 | +22.31% | 2 | 815 | 480.00 | 258.65 | 0.00 | - | 2 | 0 |
| 3.00 | +0.60 | +25.00% | 3 | 535 | 490.00 | 270.50 | 0.00 | - | 1 | 0 |
| 2.71 | +0.13 | +5.04% | 2 | 3,024 | 500.00 | 288.20 | 0.00 | - | 2 | 0 |
| 2.40 | +0.32 | +15.38% | 2 | 348 | 510.00 | 308.20 | 0.00 | - | 1 | 0 |
| 2.03 | 0.00 | - | 3 | 762 | 520.00 | 264.24 | 0.00 | - | 11 | 0 |
| 1.92 | 0.00 | - | 1 | 850 | 530.00 | 242.05 | 0.00 | - | - | 0 |
| 2.06 | 0.00 | - | 5 | 738 | 540.00 | 364.30 | 0.00 | - | 18 | 0 |
| 2.04 | +0.38 | +22.89% | 85 | 1,342 | 550.00 | 302.62 | 0.00 | - | 15 | 0 |
| 2.08 | +0.16 | +8.33% | 88 | 15,432 | 560.00 | 394.91 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. Tutti i diritti riservati.