Italia markets open in 4 hours 9 minutes
Dow Jones
33.781,48 +183,56 (+0,55%) Nasdaq
11.082,00 +123,45 (+1,13%) Nikkei 225
27.928,90 +354,47 (+1,29%) EUR/USD
1,0582 +0,0022 (+0,21%) BTC-EUR
16.269,06 +232,86 (+1,45%) CMC Crypto 200
405,97 +11,28 (+2,86%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquisto
9 dicembre 2022
Opzioni Put
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 73.90 | -0.05 | -0.07% | 83 | 173 | 100.00 | 0.01 | 0.00 | - | 13 | 4,747 |
| 68.45 | -0.50 | -0.73% | 130 | 152 | 105.00 | 0.01 | 0.00 | - | 1 | 350 |
| 63.35 | -0.60 | -0.94% | 88 | 97 | 110.00 | 0.01 | 0.00 | - | 5 | 1,447 |
| 58.90 | +0.90 | +1.55% | 29 | 83 | 115.00 | 0.01 | 0.00 | - | 3 | 2,517 |
| 54.25 | +0.82 | +1.53% | 78 | 106 | 120.00 | 0.01 | 0.00 | - | 1 | 2,991 |
| 48.52 | -0.68 | -1.38% | 79 | 106 | 125.00 | 0.01 | 0.00 | - | 29 | 3,220 |
| 43.70 | +0.35 | +0.81% | 106 | 201 | 130.00 | 0.01 | 0.00 | - | 169 | 3,512 |
| 37.70 | -0.13 | -0.34% | 11 | 90 | 135.00 | 0.01 | -0.01 | -50.00% | 516 | 3,416 |
| 33.40 | +0.30 | +0.91% | 100 | 74 | 140.00 | 0.01 | -0.02 | -66.67% | 2,541 | 5,311 |
| 28.60 | -0.60 | -2.05% | 74 | 61 | 145.00 | 0.02 | -0.01 | -33.33% | 1,676 | 5,661 |
| 27.50 | -3.30 | -10.71% | 17 | 88 | 146.00 | 0.02 | -0.02 | -50.00% | 60 | 792 |
| 26.55 | -1.25 | -4.50% | 5 | 26 | 147.00 | 0.01 | -0.03 | -75.00% | 1,944 | 905 |
| 24.75 | -0.90 | -3.51% | 18 | 50 | 148.00 | 0.02 | -0.03 | -60.00% | 335 | 962 |
| 24.90 | +0.70 | +2.89% | 9 | 53 | 149.00 | 0.02 | -0.03 | -60.00% | 356 | 1,616 |
| 23.55 | -0.67 | -2.77% | 466 | 480 | 150.00 | 0.02 | -0.03 | -60.00% | 3,204 | 12,097 |
| 21.05 | -0.05 | -0.24% | 369 | 75 | 152.50 | 0.02 | -0.06 | -75.00% | 1,543 | 4,833 |
| 18.49 | -0.91 | -4.69% | 309 | 272 | 155.00 | 0.04 | -0.06 | -60.00% | 10,226 | 8,254 |
| 16.35 | +0.20 | +1.24% | 61 | 76 | 157.50 | 0.05 | -0.11 | -68.75% | 6,698 | 6,171 |
| 13.62 | -0.63 | -4.42% | 3,608 | 1,942 | 160.00 | 0.10 | -0.17 | -62.96% | 31,368 | 42,191 |
| 11.15 | -0.30 | -2.62% | 537 | 505 | 162.50 | 0.18 | -0.27 | -60.00% | 36,239 | 7,496 |
| 8.82 | -1.10 | -11.09% | 4,883 | 1,700 | 165.00 | 0.36 | -0.39 | -52.00% | 74,803 | 18,085 |
| 6.64 | -1.21 | -15.41% | 4,963 | 737 | 167.50 | 0.70 | -0.51 | -42.15% | 67,819 | 10,748 |
| 4.75 | -1.25 | -20.83% | 58,550 | 5,903 | 170.00 | 1.23 | -0.69 | -35.94% | 211,683 | 34,386 |
| 3.10 | -1.40 | -31.11% | 98,038 | 3,996 | 172.50 | 2.14 | -0.73 | -25.44% | 81,592 | 12,753 |
| 1.88 | -1.32 | -41.25% | 184,521 | 18,642 | 175.00 | 3.40 | -0.70 | -17.07% | 49,932 | 14,441 |
| 1.04 | -1.16 | -52.73% | 57,410 | 7,178 | 177.50 | 5.10 | -0.50 | -8.93% | 8,378 | 6,698 |
| 0.51 | -0.97 | -65.54% | 119,985 | 17,921 | 180.00 | 7.00 | -0.31 | -4.24% | 11,515 | 11,861 |
| 0.25 | -0.72 | -74.23% | 25,430 | 9,878 | 182.50 | 9.25 | -0.04 | -0.43% | 819 | 6,196 |
| 0.13 | -0.46 | -77.97% | 38,030 | 27,517 | 185.00 | 11.58 | +0.03 | +0.26% | 2,102 | 10,740 |
| 0.09 | -0.30 | -76.92% | 16,451 | 8,701 | 187.50 | 14.12 | +0.37 | +2.69% | 650 | 3,337 |
| 0.05 | -0.22 | -81.48% | 35,931 | 28,583 | 190.00 | 16.57 | +0.67 | +4.21% | 2,062 | 10,465 |
| 0.04 | -0.13 | -76.47% | 5,576 | 7,782 | 192.50 | 19.23 | +0.73 | +3.95% | 356 | 3,087 |
| 0.02 | -0.11 | -84.62% | 10,867 | 18,848 | 195.00 | 21.78 | +0.98 | +4.71% | 580 | 6,659 |
| 0.01 | -0.08 | -88.89% | 4,396 | 9,036 | 197.50 | 24.10 | +0.17 | +0.71% | 204 | 1,776 |
| 0.02 | -0.06 | -75.00% | 17,819 | 38,805 | 200.00 | 26.72 | +0.75 | +2.89% | 1,044 | 2,969 |
| 0.02 | -0.05 | -71.43% | 2,243 | 7,295 | 202.50 | 29.25 | +0.25 | +0.86% | 30 | 255 |
| 0.02 | -0.02 | -50.00% | 4,361 | 17,425 | 205.00 | 31.60 | +0.75 | +2.43% | 193 | 583 |
| 0.02 | -0.03 | -60.00% | 1,233 | 5,081 | 207.50 | 33.59 | -0.72 | -2.10% | 17 | 151 |
| 0.01 | -0.03 | -75.00% | 3,746 | 16,816 | 210.00 | 36.35 | -0.35 | -0.95% | 572 | 827 |
| 0.01 | -0.02 | -66.67% | 3,731 | 8,677 | 212.50 | 40.55 | +2.23 | +5.82% | 50 | 127 |
| 0.01 | -0.02 | -66.67% | 1,156 | 9,072 | 215.00 | 43.30 | +1.99 | +4.82% | 95 | 170 |
| 0.01 | -0.01 | -50.00% | 451 | 4,627 | 217.50 | 42.90 | -0.10 | -0.23% | 9 | 30 |
| 0.01 | -0.01 | -50.00% | 2,428 | 13,717 | 220.00 | 46.00 | -0.70 | -1.50% | 592 | 249 |
| 0.01 | 0.00 | - | 3,696 | 9,171 | 225.00 | 52.00 | +0.30 | +0.58% | 182 | 121 |
| 0.01 | -0.01 | -50.00% | 2,393 | 9,715 | 230.00 | 56.55 | -0.70 | -1.22% | 215 | 163 |
| 0.01 | 0.00 | - | 626 | 5,428 | 235.00 | 61.50 | +1.25 | +2.07% | 44 | 4 |
| 0.01 | 0.00 | - | 105 | 9,147 | 240.00 | 69.95 | +2.95 | +4.40% | 5 | 0 |
| 0.01 | 0.00 | - | 302 | 6,626 | 245.00 | 72.01 | 0.00 | - | 15 | 0 |
| 0.01 | 0.00 | - | 496 | 9,412 | 250.00 | 80.50 | +4.10 | +5.37% | 10 | 1 |
| 0.01 | 0.00 | - | 11 | 3,544 | 255.00 | 76.92 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 1 | 6,732 | 260.00 | 86.00 | +3.88 | +4.72% | 2 | 0 |
| 0.01 | 0.00 | - | 61 | 2,565 | 265.00 | 81.45 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 3 | 3,137 | 270.00 | 95.70 | +7.13 | +8.05% | 4 | 0 |
| 0.01 | 0.00 | - | 1 | 2,683 | 275.00 | 100.80 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 1 | 1,633 | 280.00 | 106.35 | +0.32 | +0.30% | 13 | 0 |
| 0.01 | 0.00 | - | 1 | 5,389 | 285.00 | 113.00 | +1.10 | +0.98% | 5 | 0 |
| 0.01 | 0.00 | - | 10 | 211 | 290.00 | 105.90 | 0.00 | - | 8 | 2 |
| 0.01 | 0.00 | - | 20 | 528 | 295.00 | 121.30 | -0.95 | -0.78% | 9 | 0 |
| 0.01 | 0.00 | - | 3 | 1,351 | 300.00 | 112.20 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 7 | 250 | 305.00 | 118.69 | 0.00 | - | 10 | 10 |
| 0.01 | 0.00 | - | 1 | 130 | 310.00 | 131.50 | 0.00 | - | 6 | 0 |
| 0.01 | 0.00 | - | 3 | 123 | 315.00 | 117.99 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 9 | 113 | 320.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 148 | 215 | 325.00 | 145.20 | 0.00 | - | 15 | 0 |
| 0.01 | 0.00 | - | 310 | 376 | 330.00 | 158.00 | +2.50 | +1.61% | 2 | 0 |
| 0.01 | 0.00 | - | 50 | 72 | 335.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 20 | 84 | 340.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 37 | 345.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 58 | 350.00 | 161.78 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 20 | 21 | 355.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 18 | 193 | 360.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 16 | 365.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 11 | 370.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 10 | 94 | 380.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 10 | 13 | 385.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 124 | 390.00 | - | - | - | - | - |
| 0.01 | -0.03 | -75.00% | 21 | 31 | 395.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 99 | 400.00 | 202.50 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 5 | 36 | 410.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 5 | 7 | 420.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 6 | 570 | 430.00 | 259.29 | +2.68 | +1.04% | 1 | 2 |
| 0.01 | 0.00 | - | 3 | 59 | 440.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 13 | 450.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 16 | 755 | 460.00 | - | - | - | - | - |
© 2022 Yahoo. Tutti i diritti riservati.
