Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.034,98 -1.220,54 (-2,03%)
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
18 giugno 2026
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 126.20 | -2.40 | -1.87% | 6 | 591 | 50.00 | 2.84 | -0.01 | -0.35% | 173 | 4,028 |
| 123.00 | +11.00 | +9.82% | 1 | 91 | 60.00 | 4.16 | -0.02 | -0.48% | 13 | 442 |
| 108.65 | 0.00 | - | 1 | 126 | 70.00 | 5.90 | -0.10 | -1.67% | 5 | 933 |
| 100.00 | 0.00 | - | 1 | 739 | 80.00 | 7.87 | -0.13 | -1.63% | 37 | 871 |
| 102.00 | -1.00 | -0.97% | 3 | 882 | 85.00 | 9.00 | 0.00 | - | 3 | 164 |
| 97.05 | 0.00 | - | 6 | 300 | 90.00 | 10.45 | 0.00 | - | 112 | 376 |
| 87.57 | 0.00 | - | 2 | 134 | 95.00 | 12.05 | 0.00 | - | 2 | 600 |
| 94.00 | +0.80 | +0.86% | 106 | 1,804 | 100.00 | 12.95 | +0.02 | +0.15% | 51 | 3,615 |
| 83.50 | 0.00 | - | 42 | 2,721 | 105.00 | 13.96 | -0.39 | -2.72% | 7 | 297 |
| 84.63 | +2.58 | +3.14% | 100 | 320 | 110.00 | 15.94 | 0.00 | - | 5 | 836 |
| 78.00 | 0.00 | - | 1 | 241 | 115.00 | 17.22 | -0.87 | -4.81% | 3 | 253 |
| 79.35 | +3.95 | +5.24% | 5 | 254 | 120.00 | 18.94 | -0.16 | -0.84% | 2 | 1,809 |
| 78.00 | +5.70 | +7.88% | 40 | 198 | 125.00 | 21.25 | +0.15 | +0.71% | 63 | 2,177 |
| 74.10 | -2.02 | -2.65% | 2 | 234 | 130.00 | 23.34 | +0.02 | +0.09% | 2 | 1,795 |
| 67.75 | 0.00 | - | 2 | 277 | 135.00 | 25.50 | +0.41 | +1.63% | 6 | 1,175 |
| 72.95 | +6.10 | +9.12% | 4 | 971 | 140.00 | 27.56 | -0.48 | -1.71% | 5 | 3,259 |
| 70.60 | +10.72 | +17.90% | 4 | 316 | 145.00 | 29.85 | +0.35 | +1.19% | 3 | 2,140 |
| 66.80 | -0.10 | -0.15% | 23 | 5,956 | 150.00 | 31.91 | -0.53 | -1.63% | 60 | 4,198 |
| 62.50 | +2.62 | +4.38% | 6 | 286 | 155.00 | 34.86 | +0.86 | +2.53% | 1 | 2,393 |
| 61.60 | +2.10 | +3.53% | 48 | 931 | 160.00 | 37.21 | +0.21 | +0.57% | 63 | 3,953 |
| 58.55 | +0.05 | +0.09% | 150 | 1,108 | 165.00 | 39.84 | +0.89 | +2.28% | 1 | 2,061 |
| 56.42 | -2.13 | -3.64% | 171 | 1,708 | 170.00 | 42.72 | +0.37 | +0.87% | 8 | 1,961 |
| 54.65 | -1.25 | -2.24% | 34 | 1,699 | 175.00 | 46.96 | 0.00 | - | 2 | 1,069 |
| 52.95 | -0.05 | -0.09% | 7 | 2,057 | 180.00 | 46.78 | -0.72 | -1.52% | 23 | 5,657 |
| 51.85 | +1.85 | +3.70% | 21 | 2,239 | 185.00 | 53.75 | 0.00 | - | 1 | 1,843 |
| 49.50 | +0.10 | +0.20% | 57 | 3,538 | 190.00 | 54.38 | -0.08 | -0.15% | 6 | 2,605 |
| 47.65 | +3.65 | +8.30% | 61 | 968 | 195.00 | 59.28 | 0.00 | - | 10 | 1,157 |
| 47.05 | -0.29 | -0.61% | 16 | 5,999 | 200.00 | 60.75 | +1.20 | +2.02% | 31 | 2,109 |
| 44.15 | -0.40 | -0.90% | 432 | 3,516 | 210.00 | 67.57 | 0.00 | - | 2 | 816 |
| 40.75 | +1.25 | +3.16% | 47 | 3,021 | 220.00 | 72.55 | -1.97 | -2.64% | 12 | 2,828 |
| 40.37 | +2.97 | +7.94% | 7 | 1,828 | 230.00 | 86.60 | 0.00 | - | 62 | 711 |
| 38.00 | +2.38 | +6.68% | 6 | 1,202 | 240.00 | 88.44 | +0.62 | +0.71% | 13 | 1,332 |
| 33.85 | -0.80 | -2.31% | 73 | 7,433 | 250.00 | 96.30 | +0.87 | +0.91% | 7 | 588 |
| 32.90 | +2.05 | +6.65% | 3 | 2,122 | 260.00 | 119.77 | 0.00 | - | 1 | 366 |
| 31.97 | +1.97 | +6.57% | 8 | 1,597 | 270.00 | 118.51 | 0.00 | - | 151 | 422 |
| 28.53 | -0.97 | -3.29% | 27 | 3,774 | 280.00 | 124.14 | 0.00 | - | 3 | 315 |
| 27.61 | +0.56 | +2.07% | 1 | 1,195 | 290.00 | 133.53 | 0.00 | - | 39 | 267 |
| 26.00 | -0.35 | -1.33% | 281 | 12,186 | 300.00 | 137.45 | +1.21 | +0.89% | 5 | 537 |
| 24.05 | -0.60 | -2.43% | 1,009 | 1,958 | 310.00 | 144.90 | -25.60 | -15.01% | 6 | 119 |
| 24.55 | +0.90 | +3.81% | 13 | 1,355 | 320.00 | 154.95 | -2.83 | -1.79% | 2 | 163 |
| 22.20 | -0.40 | -1.77% | 1,727 | 20,539 | 330.00 | 186.08 | 0.00 | - | 3 | 51 |
| 20.70 | -0.50 | -2.36% | 86 | 3,473 | 340.00 | 199.54 | 0.00 | - | 1 | 24 |
| 19.60 | -0.33 | -1.66% | 63 | 5,287 | 350.00 | 181.42 | 0.00 | - | 25 | 360 |
| 18.62 | -0.58 | -3.02% | 15 | 3,347 | 360.00 | 189.48 | 0.00 | - | 2 | 23 |
| 19.13 | +0.93 | +5.11% | 4 | 1,782 | 370.00 | 208.30 | 0.00 | - | 39 | 39 |
| 17.40 | +0.88 | +5.33% | 2 | 1,903 | 380.00 | 225.09 | 0.00 | - | 2 | 0 |
| 17.08 | +0.43 | +2.58% | 16 | 2,018 | 390.00 | 220.22 | -2.46 | -1.10% | 2 | 0 |
| 15.80 | -0.15 | -0.94% | 456 | 12,581 | 400.00 | 230.73 | -0.27 | -0.12% | 1 | 0 |
| 15.50 | +1.58 | +11.35% | 4 | 2,225 | 410.00 | 213.20 | 0.00 | - | 1 | 0 |
| 14.16 | +0.36 | +2.61% | 71 | 5,684 | 420.00 | 225.08 | 0.00 | - | 1 | 0 |
| 14.50 | +2.65 | +22.36% | 2 | 535 | 430.00 | 247.35 | 0.00 | - | 187 | 0 |
| 13.15 | 0.00 | - | 7 | 1,257 | 440.00 | 248.85 | 0.00 | - | 300 | 0 |
| 12.30 | -0.40 | -3.15% | 21 | 1,842 | 450.00 | 280.70 | 0.00 | - | 1 | 0 |
| 12.67 | +0.62 | +5.15% | 3 | 794 | 460.00 | 272.77 | 0.00 | - | 9 | 0 |
| 11.90 | +0.55 | +4.85% | 5 | 814 | 470.00 | 319.43 | 0.00 | - | 4 | 2 |
| 10.90 | -0.34 | -3.02% | 109 | 3,876 | 480.00 | 329.38 | 0.00 | - | 4 | 2 |
| 10.62 | +0.02 | +0.19% | 2,505 | 17,879 | 490.00 | 321.75 | +8.90 | +2.84% | 17 | 0 |
© 2024 Yahoo. Tutti i diritti riservati.