Italia markets open in 3 hours 15 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
859,89-23,18 (-2,62%)
Alla chiusura: 04:00PM EDT
864,45 +4,56 (+0,53%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
12 agosto 2022
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
617.06+21.85+3.67%1116250.000.010.00-1873
543.270.00-215300.000.010.00-51,811
526.150.00-416350.000.010.00-46868
497.200.00-153400.000.01-0.03-75.00%41,372
451.90+11.90+2.70%849420.000.010.00-11458
441.050.00-297440.000.010.00-19403
421.72-1.58-0.37%1159450.000.010.00-13661
227.230.00-8438460.000.010.00-3218
454.950.00-542470.000.010.00-56236
424.150.00-510480.000.010.00-6106
442.750.00-28490.000.010.00-4186
381.61+5.61+1.49%1649500.000.010.00-91,342
415.000.00-511510.000.020.00-1746
323.800.00-114520.000.010.00-121,185
347.200.00-782530.000.010.00-1312
331.650.00-722540.000.010.00-1347
318.75+5.63+1.80%9214550.000.010.00-241,527
281.750.00-25144560.000.010.00-6369
279.700.00-2216570.000.010.00-321742
289.500.00-66575.000.010.00-16566
334.500.00-162580.000.01-0.01-50.00%25530
279.00-7.20-2.52%322590.000.010.00-65606
270.70-8.54-3.06%182600.000.010.00-1,8413,126
-----605.000.01-0.01-50.00%3405
261.10+12.25+4.92%117610.000.02-0.01-33.33%18323
250.000.00-234615.000.010.00-5389
258.00+7.25+2.89%148620.000.02-0.01-33.33%17737
250.620.00-130625.000.01-0.01-50.00%25617
251.00+9.87+4.09%231630.000.010.00-16550
229.550.00-229635.000.01-0.02-66.67%23473
220.35-37.30-14.48%174640.000.01-0.01-50.00%422,026
234.36+8.03+3.55%134645.000.010.00-15730
211.01-21.19-9.13%922650.000.010.00-1912,389
199.500.00-1317655.000.01-0.01-50.00%2051,091
211.42-4.83-2.23%41,556660.000.020.00-432,080
194.89+10.39+5.63%19665.000.01-0.02-66.67%226638
197.70+2.72+1.40%2114670.000.01-0.02-66.67%219933
197.05+1.85+0.95%249675.000.02-0.02-50.00%124798
179.69-13.66-7.06%18142680.000.020.00-1681,466
166.250.00-151685.000.030.00-18293
181.54+15.43+9.29%662690.000.020.00-4601,857
189.85+6.57+3.58%266695.000.01-0.03-75.00%4861,535
159.97-21.63-11.91%10251700.000.030.00-8406,370
162.40-13.49-7.67%134705.000.02+0.01+100.00%209884
150.02-12.56-7.73%16101710.000.02-0.01-33.33%2872,440
164.90-6.75-3.93%1345715.000.02-0.03-60.00%3771,145
153.80-4.52-2.85%17108720.000.04-0.01-20.00%5181,962
152.770.00-11264725.000.04-0.02-33.33%4432,663
141.82-6.86-4.61%3238730.000.03-0.03-50.00%1,0962,601
133.27-14.27-9.67%2152735.000.05-0.02-28.57%4661,122
119.66-20.89-14.86%15107740.000.06-0.02-25.00%1,3633,817
114.80-22.75-16.54%2139745.000.05-0.04-44.44%3671,310
111.07-22.80-17.03%64506750.000.07-0.02-22.22%5,8598,258
105.00-19.43-15.62%1392755.000.08-0.02-20.00%7231,744
98.97-24.23-19.67%68226760.000.07-0.07-50.00%2,1032,613
96.29-23.56-19.66%17207765.000.08-0.06-42.86%7381,937
91.27-20.45-18.30%442,065770.000.11-0.06-35.29%2,1455,127
83.78-26.07-23.73%10251775.000.14-0.05-26.32%9032,587
78.37-23.85-23.33%305338780.000.14-0.08-36.36%3,1523,599
86.65-11.35-11.58%22290785.000.17-0.09-34.62%8842,164
70.60-23.69-25.12%42275790.000.21-0.15-41.67%5,6094,890
80.10-9.17-10.27%29363795.000.25-0.15-37.50%1,4802,538
60.43-22.57-27.19%213747800.000.32-0.14-30.43%22,17112,599
70.95-7.80-9.90%667802.500.38-0.17-30.91%611866
55.65-22.85-29.11%61515805.000.39-0.21-35.00%1,3661,334
62.54-11.55-15.59%398807.500.52-0.13-20.00%637709
50.58-22.22-30.52%62235810.000.55-0.15-21.43%4,2602,553
55.19-13.51-19.67%18224812.500.70-0.08-10.26%1,0191,062
45.95-21.67-32.05%34330815.000.78-0.13-14.29%2,7731,392
48.80-16.70-25.50%2840817.500.87-0.15-14.71%1,3041,092
41.10-22.51-35.39%2541,419820.001.00-0.10-9.09%13,4894,005
46.93-15.52-24.85%10153822.501.25-0.03-2.34%1,7031,154
36.47-20.67-36.17%282549825.001.33-0.11-7.64%9,6413,922
31.80-23.20-42.18%289455830.001.90+0.15+8.57%21,1064,198
28.00-22.00-44.00%173509835.002.50+0.30+13.64%6,7681,745
23.65-21.85-48.02%7751,578840.003.44+0.66+23.74%20,4304,136
19.95-21.28-51.61%4781,127845.004.50+1.04+30.06%10,2562,392
16.15-20.44-55.86%8,1415,813850.006.08+1.67+37.87%83,36110,025
12.80-20.09-61.08%1,8672,062855.007.75+2.34+43.25%12,2362,303
10.50-18.63-63.95%7,8141,818860.0010.12+3.67+56.90%33,3783,946
8.25-17.43-67.87%8,2002,277865.0012.80+4.75+59.01%23,7582,513
6.10-16.40-72.89%27,9433,111870.0016.02+6.42+66.87%48,3063,486
4.75-14.65-75.52%18,0062,304875.0019.70+8.01+68.52%20,1952,498
3.50-13.22-79.07%37,8664,006880.0023.12+9.42+68.76%39,9202,708
2.65-11.50-81.27%23,0252,045885.0027.26+11.06+68.27%9,8571,581
1.95-9.86-83.49%35,2533,830890.0031.05+11.95+62.57%9,9591,756
1.47-8.40-85.11%13,5342,147895.0036.55+14.38+64.86%1,577982
1.10-7.14-86.65%107,87010,724900.0040.55+14.55+55.96%5,3013,210
0.83-5.92-87.70%14,7013,240905.0046.40+16.90+57.29%3331,008
0.65-4.85-88.18%26,3825,365910.0051.39+18.39+55.73%9391,531
0.60-4.40-88.00%3,6221,308912.5052.67+16.32+44.90%131188
0.51-4.00-88.69%9,7103,484915.0055.80+19.18+52.38%109797
0.47-3.58-88.40%2,0531,046917.5057.15+16.55+40.76%19181
0.42-3.23-88.49%29,1347,517920.0062.24+21.29+51.99%6331,107
0.42-2.91-87.39%5,413986922.5064.53+16.73+35.00%24308
0.35-2.65-88.33%16,1334,554925.0065.73+19.93+43.52%230619
0.31-2.45-88.77%2,143949927.5056.75+9.15+19.22%17127
0.30-2.12-87.60%16,1044,366930.0070.20+21.28+43.50%343473
0.28-1.98-87.61%2,062807932.5062.85+8.35+15.32%13107
0.25-1.73-87.37%7,3911,885935.0076.98+23.95+45.16%38722
0.24-1.56-86.67%1,323857937.5060.15+4.15+7.41%758
0.18-1.42-88.75%14,3392,834940.0081.97+23.42+40.00%76205
0.19-1.13-85.61%6,2591,878945.0084.99+21.81+34.52%8289
0.16-0.92-85.19%35,15915,643950.0089.20+20.39+29.63%124425
0.17-0.72-80.90%2,8711,997955.0089.32+14.12+18.78%12163
0.14-0.61-81.33%5,3274,092960.0093.50+12.85+15.93%13423
0.12-0.53-81.54%1,6011,435965.00105.80+23.94+29.25%21176
0.10-0.43-81.13%4,2313,666970.00109.79+20.39+22.81%24272
0.09-0.36-80.00%2,3332,358975.00102.05+9.04+9.72%31460
0.07-0.33-82.50%3,1316,535980.00118.92+23.02+24.00%110202
0.07-0.28-80.00%1,4921,304985.00116.53+3.63+3.22%2188
0.05-0.24-82.76%1,0802,922990.00130.00+5.95+4.80%8053
0.06-0.22-78.57%1,5381,817995.00135.62+20.62+17.93%11131
0.04-0.18-81.82%20,56116,1791,000.00130.30+13.30+11.37%56423
0.04-0.15-78.95%3,3623,9991,010.00118.85-12.10-9.24%32
0.03-0.12-80.00%1,4123,7481,020.00145.06-25.44-14.92%58
0.03-0.10-76.92%1,2303,0891,025.00153.50+5.48+3.70%11
0.03-0.09-75.00%1,2224,1451,030.00147.10-5.33-3.50%14
0.03-0.08-72.73%1,1943,2981,040.00160.05-10.50-6.16%511
0.03-0.06-66.67%2,4476,4321,050.00167.63-8.64-4.90%137
0.03-0.06-66.67%8872,4001,060.00187.95-13.10-6.52%10
0.02-0.03-60.00%6973,2751,075.00196.880.00-190
0.01-0.04-80.00%5564,7171,080.00217.75+2.10+0.97%41
0.02-0.02-50.00%2,8259,7391,100.00231.00+2.20+0.96%141
0.010.00-3042,1851,120.00235.95-11.45-4.63%30
0.020.00-3591,5961,125.00274.000.00-40
0.020.00-1955,7251,140.00254.00-36.35-12.52%20
0.01-0.02-66.67%2564,2591,150.00266.25-2.62-0.97%910
0.03+0.01+50.00%821,4671,160.00304.650.00-50
0.010.00-1077771,175.00302.90-1.60-0.53%60
0.010.00-1741,6351,180.00324.650.00-50
0.01-0.01-50.00%5844,2601,200.00334.45+36.33+12.19%10
0.01-0.02-66.67%471,2201,220.00-----
0.010.00-2787801,240.00368.400.00-60
0.010.00-51,2511,250.00379.820.00-80
0.010.00-24341,260.00485.550.00--0
0.010.00-53201,275.00402.650.00---
0.010.00-11,6021,300.00426.150.00-20
0.010.00-272351,325.00475.440.00-1040
0.010.00-118061,350.00463.41-37.12-7.42%20
0.02+0.01+100.00%11971,375.00525.860.00---
0.010.00-208621,400.00550.690.00-1020
0.01-0.01-50.00%13131,425.00575.150.00-1440
0.010.00-16431,450.00-----
0.010.00-22561,475.00-----
0.010.00-151,1651,500.00617.40-17.30-2.73%40
0.020.00-61411,525.00-----
0.020.00-72041,550.00-----
0.020.00-211051,575.00-----
0.010.00-11321,600.00-----
0.020.00-1241,625.00777.050.00---
0.010.00-11041,650.00735.400.00-10
0.010.00-1281,675.00-----
0.01-0.01-50.00%12501,700.00825.80+50.50+6.51%70
0.01-0.05-83.33%1541,725.00-----
0.02+0.01+100.00%44391,750.00882.85-17.43-1.94%100
0.010.00-1251,800.00908.50-41.74-4.39%21