Italia markets open in 4 hours 9 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
173,44-0,60 (-0,34%)
Alla chiusura: 04:00PM EST
173,47 +0,03 (+0,02%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
9 dicembre 2022
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
73.90-0.05-0.07%83173100.000.010.00-134,747
68.45-0.50-0.73%130152105.000.010.00-1350
63.35-0.60-0.94%8897110.000.010.00-51,447
58.90+0.90+1.55%2983115.000.010.00-32,517
54.25+0.82+1.53%78106120.000.010.00-12,991
48.52-0.68-1.38%79106125.000.010.00-293,220
43.70+0.35+0.81%106201130.000.010.00-1693,512
37.70-0.13-0.34%1190135.000.01-0.01-50.00%5163,416
33.40+0.30+0.91%10074140.000.01-0.02-66.67%2,5415,311
28.60-0.60-2.05%7461145.000.02-0.01-33.33%1,6765,661
27.50-3.30-10.71%1788146.000.02-0.02-50.00%60792
26.55-1.25-4.50%526147.000.01-0.03-75.00%1,944905
24.75-0.90-3.51%1850148.000.02-0.03-60.00%335962
24.90+0.70+2.89%953149.000.02-0.03-60.00%3561,616
23.55-0.67-2.77%466480150.000.02-0.03-60.00%3,20412,097
21.05-0.05-0.24%36975152.500.02-0.06-75.00%1,5434,833
18.49-0.91-4.69%309272155.000.04-0.06-60.00%10,2268,254
16.35+0.20+1.24%6176157.500.05-0.11-68.75%6,6986,171
13.62-0.63-4.42%3,6081,942160.000.10-0.17-62.96%31,36842,191
11.15-0.30-2.62%537505162.500.18-0.27-60.00%36,2397,496
8.82-1.10-11.09%4,8831,700165.000.36-0.39-52.00%74,80318,085
6.64-1.21-15.41%4,963737167.500.70-0.51-42.15%67,81910,748
4.75-1.25-20.83%58,5505,903170.001.23-0.69-35.94%211,68334,386
3.10-1.40-31.11%98,0383,996172.502.14-0.73-25.44%81,59212,753
1.88-1.32-41.25%184,52118,642175.003.40-0.70-17.07%49,93214,441
1.04-1.16-52.73%57,4107,178177.505.10-0.50-8.93%8,3786,698
0.51-0.97-65.54%119,98517,921180.007.00-0.31-4.24%11,51511,861
0.25-0.72-74.23%25,4309,878182.509.25-0.04-0.43%8196,196
0.13-0.46-77.97%38,03027,517185.0011.58+0.03+0.26%2,10210,740
0.09-0.30-76.92%16,4518,701187.5014.12+0.37+2.69%6503,337
0.05-0.22-81.48%35,93128,583190.0016.57+0.67+4.21%2,06210,465
0.04-0.13-76.47%5,5767,782192.5019.23+0.73+3.95%3563,087
0.02-0.11-84.62%10,86718,848195.0021.78+0.98+4.71%5806,659
0.01-0.08-88.89%4,3969,036197.5024.10+0.17+0.71%2041,776
0.02-0.06-75.00%17,81938,805200.0026.72+0.75+2.89%1,0442,969
0.02-0.05-71.43%2,2437,295202.5029.25+0.25+0.86%30255
0.02-0.02-50.00%4,36117,425205.0031.60+0.75+2.43%193583
0.02-0.03-60.00%1,2335,081207.5033.59-0.72-2.10%17151
0.01-0.03-75.00%3,74616,816210.0036.35-0.35-0.95%572827
0.01-0.02-66.67%3,7318,677212.5040.55+2.23+5.82%50127
0.01-0.02-66.67%1,1569,072215.0043.30+1.99+4.82%95170
0.01-0.01-50.00%4514,627217.5042.90-0.10-0.23%930
0.01-0.01-50.00%2,42813,717220.0046.00-0.70-1.50%592249
0.010.00-3,6969,171225.0052.00+0.30+0.58%182121
0.01-0.01-50.00%2,3939,715230.0056.55-0.70-1.22%215163
0.010.00-6265,428235.0061.50+1.25+2.07%444
0.010.00-1059,147240.0069.95+2.95+4.40%50
0.010.00-3026,626245.0072.010.00-150
0.010.00-4969,412250.0080.50+4.10+5.37%101
0.010.00-113,544255.0076.920.00-30
0.010.00-16,732260.0086.00+3.88+4.72%20
0.010.00-612,565265.0081.450.00-20
0.010.00-33,137270.0095.70+7.13+8.05%40
0.010.00-12,683275.00100.800.00-40
0.010.00-11,633280.00106.35+0.32+0.30%130
0.010.00-15,389285.00113.00+1.10+0.98%50
0.010.00-10211290.00105.900.00-82
0.010.00-20528295.00121.30-0.95-0.78%90
0.010.00-31,351300.00112.200.00-10
0.010.00-7250305.00118.690.00-1010
0.010.00-1130310.00131.500.00-60
0.010.00-3123315.00117.990.00--0
0.010.00-9113320.00-----
0.010.00-148215325.00145.200.00-150
0.010.00-310376330.00158.00+2.50+1.61%20
0.010.00-5072335.00-----
0.010.00-2084340.00-----
0.010.00-137345.00-----
0.010.00-258350.00161.780.00-20
0.030.00-2021355.00-----
0.010.00-18193360.00-----
0.010.00-516365.00-----
0.010.00-111370.00-----
0.020.00-1094380.00-----
0.040.00-1013385.00-----
0.020.00-1124390.00-----
0.01-0.03-75.00%2131395.00-----
0.010.00-299400.00202.500.00--0
0.010.00-536410.00-----
0.020.00-57420.00-----
0.010.00-6570430.00259.29+2.68+1.04%12
0.010.00-359440.00-----
0.010.00-113450.00-----
0.010.00-16755460.00-----