Italia markets open in 3 hours 15 minutes
Dow Jones
33.336,67 +27,16 (+0,08%) Nasdaq
12.779,91 -74,89 (-0,58%) Nikkei 225
28.479,99 +660,66 (+2,37%) EUR/USD
1,0319 -0,0006 (-0,06%) BTC-EUR
23.275,84 -479,13 (-2,02%) CMC Crypto 200
570,80 -3,94 (-0,69%)
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
12 agosto 2022
Opzioni Put
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 617.06 | +21.85 | +3.67% | 11 | 16 | 250.00 | 0.01 | 0.00 | - | 1 | 873 |
| 543.27 | 0.00 | - | 2 | 15 | 300.00 | 0.01 | 0.00 | - | 5 | 1,811 |
| 526.15 | 0.00 | - | 4 | 16 | 350.00 | 0.01 | 0.00 | - | 46 | 868 |
| 497.20 | 0.00 | - | 1 | 53 | 400.00 | 0.01 | -0.03 | -75.00% | 4 | 1,372 |
| 451.90 | +11.90 | +2.70% | 8 | 49 | 420.00 | 0.01 | 0.00 | - | 11 | 458 |
| 441.05 | 0.00 | - | 2 | 97 | 440.00 | 0.01 | 0.00 | - | 19 | 403 |
| 421.72 | -1.58 | -0.37% | 1 | 159 | 450.00 | 0.01 | 0.00 | - | 13 | 661 |
| 227.23 | 0.00 | - | 84 | 38 | 460.00 | 0.01 | 0.00 | - | 3 | 218 |
| 454.95 | 0.00 | - | 5 | 42 | 470.00 | 0.01 | 0.00 | - | 56 | 236 |
| 424.15 | 0.00 | - | 5 | 10 | 480.00 | 0.01 | 0.00 | - | 6 | 106 |
| 442.75 | 0.00 | - | 2 | 8 | 490.00 | 0.01 | 0.00 | - | 4 | 186 |
| 381.61 | +5.61 | +1.49% | 16 | 49 | 500.00 | 0.01 | 0.00 | - | 9 | 1,342 |
| 415.00 | 0.00 | - | 5 | 11 | 510.00 | 0.02 | 0.00 | - | 1 | 746 |
| 323.80 | 0.00 | - | 1 | 14 | 520.00 | 0.01 | 0.00 | - | 12 | 1,185 |
| 347.20 | 0.00 | - | 7 | 82 | 530.00 | 0.01 | 0.00 | - | 1 | 312 |
| 331.65 | 0.00 | - | 7 | 22 | 540.00 | 0.01 | 0.00 | - | 1 | 347 |
| 318.75 | +5.63 | +1.80% | 9 | 214 | 550.00 | 0.01 | 0.00 | - | 24 | 1,527 |
| 281.75 | 0.00 | - | 25 | 144 | 560.00 | 0.01 | 0.00 | - | 6 | 369 |
| 279.70 | 0.00 | - | 2 | 216 | 570.00 | 0.01 | 0.00 | - | 321 | 742 |
| 289.50 | 0.00 | - | 6 | 6 | 575.00 | 0.01 | 0.00 | - | 16 | 566 |
| 334.50 | 0.00 | - | 1 | 62 | 580.00 | 0.01 | -0.01 | -50.00% | 25 | 530 |
| 279.00 | -7.20 | -2.52% | 3 | 22 | 590.00 | 0.01 | 0.00 | - | 65 | 606 |
| 270.70 | -8.54 | -3.06% | 1 | 82 | 600.00 | 0.01 | 0.00 | - | 1,841 | 3,126 |
| - | - | - | - | - | 605.00 | 0.01 | -0.01 | -50.00% | 3 | 405 |
| 261.10 | +12.25 | +4.92% | 1 | 17 | 610.00 | 0.02 | -0.01 | -33.33% | 18 | 323 |
| 250.00 | 0.00 | - | 2 | 34 | 615.00 | 0.01 | 0.00 | - | 5 | 389 |
| 258.00 | +7.25 | +2.89% | 1 | 48 | 620.00 | 0.02 | -0.01 | -33.33% | 17 | 737 |
| 250.62 | 0.00 | - | 1 | 30 | 625.00 | 0.01 | -0.01 | -50.00% | 25 | 617 |
| 251.00 | +9.87 | +4.09% | 2 | 31 | 630.00 | 0.01 | 0.00 | - | 16 | 550 |
| 229.55 | 0.00 | - | 2 | 29 | 635.00 | 0.01 | -0.02 | -66.67% | 23 | 473 |
| 220.35 | -37.30 | -14.48% | 1 | 74 | 640.00 | 0.01 | -0.01 | -50.00% | 42 | 2,026 |
| 234.36 | +8.03 | +3.55% | 1 | 34 | 645.00 | 0.01 | 0.00 | - | 15 | 730 |
| 211.01 | -21.19 | -9.13% | 9 | 22 | 650.00 | 0.01 | 0.00 | - | 191 | 2,389 |
| 199.50 | 0.00 | - | 13 | 17 | 655.00 | 0.01 | -0.01 | -50.00% | 205 | 1,091 |
| 211.42 | -4.83 | -2.23% | 4 | 1,556 | 660.00 | 0.02 | 0.00 | - | 43 | 2,080 |
| 194.89 | +10.39 | +5.63% | 1 | 9 | 665.00 | 0.01 | -0.02 | -66.67% | 226 | 638 |
| 197.70 | +2.72 | +1.40% | 2 | 114 | 670.00 | 0.01 | -0.02 | -66.67% | 219 | 933 |
| 197.05 | +1.85 | +0.95% | 2 | 49 | 675.00 | 0.02 | -0.02 | -50.00% | 124 | 798 |
| 179.69 | -13.66 | -7.06% | 18 | 142 | 680.00 | 0.02 | 0.00 | - | 168 | 1,466 |
| 166.25 | 0.00 | - | 1 | 51 | 685.00 | 0.03 | 0.00 | - | 18 | 293 |
| 181.54 | +15.43 | +9.29% | 6 | 62 | 690.00 | 0.02 | 0.00 | - | 460 | 1,857 |
| 189.85 | +6.57 | +3.58% | 2 | 66 | 695.00 | 0.01 | -0.03 | -75.00% | 486 | 1,535 |
| 159.97 | -21.63 | -11.91% | 10 | 251 | 700.00 | 0.03 | 0.00 | - | 840 | 6,370 |
| 162.40 | -13.49 | -7.67% | 1 | 34 | 705.00 | 0.02 | +0.01 | +100.00% | 209 | 884 |
| 150.02 | -12.56 | -7.73% | 16 | 101 | 710.00 | 0.02 | -0.01 | -33.33% | 287 | 2,440 |
| 164.90 | -6.75 | -3.93% | 13 | 45 | 715.00 | 0.02 | -0.03 | -60.00% | 377 | 1,145 |
| 153.80 | -4.52 | -2.85% | 17 | 108 | 720.00 | 0.04 | -0.01 | -20.00% | 518 | 1,962 |
| 152.77 | 0.00 | - | 11 | 264 | 725.00 | 0.04 | -0.02 | -33.33% | 443 | 2,663 |
| 141.82 | -6.86 | -4.61% | 3 | 238 | 730.00 | 0.03 | -0.03 | -50.00% | 1,096 | 2,601 |
| 133.27 | -14.27 | -9.67% | 2 | 152 | 735.00 | 0.05 | -0.02 | -28.57% | 466 | 1,122 |
| 119.66 | -20.89 | -14.86% | 15 | 107 | 740.00 | 0.06 | -0.02 | -25.00% | 1,363 | 3,817 |
| 114.80 | -22.75 | -16.54% | 2 | 139 | 745.00 | 0.05 | -0.04 | -44.44% | 367 | 1,310 |
| 111.07 | -22.80 | -17.03% | 64 | 506 | 750.00 | 0.07 | -0.02 | -22.22% | 5,859 | 8,258 |
| 105.00 | -19.43 | -15.62% | 13 | 92 | 755.00 | 0.08 | -0.02 | -20.00% | 723 | 1,744 |
| 98.97 | -24.23 | -19.67% | 68 | 226 | 760.00 | 0.07 | -0.07 | -50.00% | 2,103 | 2,613 |
| 96.29 | -23.56 | -19.66% | 17 | 207 | 765.00 | 0.08 | -0.06 | -42.86% | 738 | 1,937 |
| 91.27 | -20.45 | -18.30% | 44 | 2,065 | 770.00 | 0.11 | -0.06 | -35.29% | 2,145 | 5,127 |
| 83.78 | -26.07 | -23.73% | 10 | 251 | 775.00 | 0.14 | -0.05 | -26.32% | 903 | 2,587 |
| 78.37 | -23.85 | -23.33% | 305 | 338 | 780.00 | 0.14 | -0.08 | -36.36% | 3,152 | 3,599 |
| 86.65 | -11.35 | -11.58% | 22 | 290 | 785.00 | 0.17 | -0.09 | -34.62% | 884 | 2,164 |
| 70.60 | -23.69 | -25.12% | 42 | 275 | 790.00 | 0.21 | -0.15 | -41.67% | 5,609 | 4,890 |
| 80.10 | -9.17 | -10.27% | 29 | 363 | 795.00 | 0.25 | -0.15 | -37.50% | 1,480 | 2,538 |
| 60.43 | -22.57 | -27.19% | 213 | 747 | 800.00 | 0.32 | -0.14 | -30.43% | 22,171 | 12,599 |
| 70.95 | -7.80 | -9.90% | 6 | 67 | 802.50 | 0.38 | -0.17 | -30.91% | 611 | 866 |
| 55.65 | -22.85 | -29.11% | 61 | 515 | 805.00 | 0.39 | -0.21 | -35.00% | 1,366 | 1,334 |
| 62.54 | -11.55 | -15.59% | 3 | 98 | 807.50 | 0.52 | -0.13 | -20.00% | 637 | 709 |
| 50.58 | -22.22 | -30.52% | 62 | 235 | 810.00 | 0.55 | -0.15 | -21.43% | 4,260 | 2,553 |
| 55.19 | -13.51 | -19.67% | 18 | 224 | 812.50 | 0.70 | -0.08 | -10.26% | 1,019 | 1,062 |
| 45.95 | -21.67 | -32.05% | 34 | 330 | 815.00 | 0.78 | -0.13 | -14.29% | 2,773 | 1,392 |
| 48.80 | -16.70 | -25.50% | 28 | 40 | 817.50 | 0.87 | -0.15 | -14.71% | 1,304 | 1,092 |
| 41.10 | -22.51 | -35.39% | 254 | 1,419 | 820.00 | 1.00 | -0.10 | -9.09% | 13,489 | 4,005 |
| 46.93 | -15.52 | -24.85% | 10 | 153 | 822.50 | 1.25 | -0.03 | -2.34% | 1,703 | 1,154 |
| 36.47 | -20.67 | -36.17% | 282 | 549 | 825.00 | 1.33 | -0.11 | -7.64% | 9,641 | 3,922 |
| 31.80 | -23.20 | -42.18% | 289 | 455 | 830.00 | 1.90 | +0.15 | +8.57% | 21,106 | 4,198 |
| 28.00 | -22.00 | -44.00% | 173 | 509 | 835.00 | 2.50 | +0.30 | +13.64% | 6,768 | 1,745 |
| 23.65 | -21.85 | -48.02% | 775 | 1,578 | 840.00 | 3.44 | +0.66 | +23.74% | 20,430 | 4,136 |
| 19.95 | -21.28 | -51.61% | 478 | 1,127 | 845.00 | 4.50 | +1.04 | +30.06% | 10,256 | 2,392 |
| 16.15 | -20.44 | -55.86% | 8,141 | 5,813 | 850.00 | 6.08 | +1.67 | +37.87% | 83,361 | 10,025 |
| 12.80 | -20.09 | -61.08% | 1,867 | 2,062 | 855.00 | 7.75 | +2.34 | +43.25% | 12,236 | 2,303 |
| 10.50 | -18.63 | -63.95% | 7,814 | 1,818 | 860.00 | 10.12 | +3.67 | +56.90% | 33,378 | 3,946 |
| 8.25 | -17.43 | -67.87% | 8,200 | 2,277 | 865.00 | 12.80 | +4.75 | +59.01% | 23,758 | 2,513 |
| 6.10 | -16.40 | -72.89% | 27,943 | 3,111 | 870.00 | 16.02 | +6.42 | +66.87% | 48,306 | 3,486 |
| 4.75 | -14.65 | -75.52% | 18,006 | 2,304 | 875.00 | 19.70 | +8.01 | +68.52% | 20,195 | 2,498 |
| 3.50 | -13.22 | -79.07% | 37,866 | 4,006 | 880.00 | 23.12 | +9.42 | +68.76% | 39,920 | 2,708 |
| 2.65 | -11.50 | -81.27% | 23,025 | 2,045 | 885.00 | 27.26 | +11.06 | +68.27% | 9,857 | 1,581 |
| 1.95 | -9.86 | -83.49% | 35,253 | 3,830 | 890.00 | 31.05 | +11.95 | +62.57% | 9,959 | 1,756 |
| 1.47 | -8.40 | -85.11% | 13,534 | 2,147 | 895.00 | 36.55 | +14.38 | +64.86% | 1,577 | 982 |
| 1.10 | -7.14 | -86.65% | 107,870 | 10,724 | 900.00 | 40.55 | +14.55 | +55.96% | 5,301 | 3,210 |
| 0.83 | -5.92 | -87.70% | 14,701 | 3,240 | 905.00 | 46.40 | +16.90 | +57.29% | 333 | 1,008 |
| 0.65 | -4.85 | -88.18% | 26,382 | 5,365 | 910.00 | 51.39 | +18.39 | +55.73% | 939 | 1,531 |
| 0.60 | -4.40 | -88.00% | 3,622 | 1,308 | 912.50 | 52.67 | +16.32 | +44.90% | 131 | 188 |
| 0.51 | -4.00 | -88.69% | 9,710 | 3,484 | 915.00 | 55.80 | +19.18 | +52.38% | 109 | 797 |
| 0.47 | -3.58 | -88.40% | 2,053 | 1,046 | 917.50 | 57.15 | +16.55 | +40.76% | 19 | 181 |
| 0.42 | -3.23 | -88.49% | 29,134 | 7,517 | 920.00 | 62.24 | +21.29 | +51.99% | 633 | 1,107 |
| 0.42 | -2.91 | -87.39% | 5,413 | 986 | 922.50 | 64.53 | +16.73 | +35.00% | 24 | 308 |
| 0.35 | -2.65 | -88.33% | 16,133 | 4,554 | 925.00 | 65.73 | +19.93 | +43.52% | 230 | 619 |
| 0.31 | -2.45 | -88.77% | 2,143 | 949 | 927.50 | 56.75 | +9.15 | +19.22% | 17 | 127 |
| 0.30 | -2.12 | -87.60% | 16,104 | 4,366 | 930.00 | 70.20 | +21.28 | +43.50% | 343 | 473 |
| 0.28 | -1.98 | -87.61% | 2,062 | 807 | 932.50 | 62.85 | +8.35 | +15.32% | 13 | 107 |
| 0.25 | -1.73 | -87.37% | 7,391 | 1,885 | 935.00 | 76.98 | +23.95 | +45.16% | 38 | 722 |
| 0.24 | -1.56 | -86.67% | 1,323 | 857 | 937.50 | 60.15 | +4.15 | +7.41% | 7 | 58 |
| 0.18 | -1.42 | -88.75% | 14,339 | 2,834 | 940.00 | 81.97 | +23.42 | +40.00% | 76 | 205 |
| 0.19 | -1.13 | -85.61% | 6,259 | 1,878 | 945.00 | 84.99 | +21.81 | +34.52% | 8 | 289 |
| 0.16 | -0.92 | -85.19% | 35,159 | 15,643 | 950.00 | 89.20 | +20.39 | +29.63% | 124 | 425 |
| 0.17 | -0.72 | -80.90% | 2,871 | 1,997 | 955.00 | 89.32 | +14.12 | +18.78% | 12 | 163 |
| 0.14 | -0.61 | -81.33% | 5,327 | 4,092 | 960.00 | 93.50 | +12.85 | +15.93% | 13 | 423 |
| 0.12 | -0.53 | -81.54% | 1,601 | 1,435 | 965.00 | 105.80 | +23.94 | +29.25% | 21 | 176 |
| 0.10 | -0.43 | -81.13% | 4,231 | 3,666 | 970.00 | 109.79 | +20.39 | +22.81% | 24 | 272 |
| 0.09 | -0.36 | -80.00% | 2,333 | 2,358 | 975.00 | 102.05 | +9.04 | +9.72% | 31 | 460 |
| 0.07 | -0.33 | -82.50% | 3,131 | 6,535 | 980.00 | 118.92 | +23.02 | +24.00% | 110 | 202 |
| 0.07 | -0.28 | -80.00% | 1,492 | 1,304 | 985.00 | 116.53 | +3.63 | +3.22% | 2 | 188 |
| 0.05 | -0.24 | -82.76% | 1,080 | 2,922 | 990.00 | 130.00 | +5.95 | +4.80% | 80 | 53 |
| 0.06 | -0.22 | -78.57% | 1,538 | 1,817 | 995.00 | 135.62 | +20.62 | +17.93% | 11 | 131 |
| 0.04 | -0.18 | -81.82% | 20,561 | 16,179 | 1,000.00 | 130.30 | +13.30 | +11.37% | 56 | 423 |
| 0.04 | -0.15 | -78.95% | 3,362 | 3,999 | 1,010.00 | 118.85 | -12.10 | -9.24% | 3 | 2 |
| 0.03 | -0.12 | -80.00% | 1,412 | 3,748 | 1,020.00 | 145.06 | -25.44 | -14.92% | 5 | 8 |
| 0.03 | -0.10 | -76.92% | 1,230 | 3,089 | 1,025.00 | 153.50 | +5.48 | +3.70% | 1 | 1 |
| 0.03 | -0.09 | -75.00% | 1,222 | 4,145 | 1,030.00 | 147.10 | -5.33 | -3.50% | 1 | 4 |
| 0.03 | -0.08 | -72.73% | 1,194 | 3,298 | 1,040.00 | 160.05 | -10.50 | -6.16% | 5 | 11 |
| 0.03 | -0.06 | -66.67% | 2,447 | 6,432 | 1,050.00 | 167.63 | -8.64 | -4.90% | 1 | 37 |
| 0.03 | -0.06 | -66.67% | 887 | 2,400 | 1,060.00 | 187.95 | -13.10 | -6.52% | 1 | 0 |
| 0.02 | -0.03 | -60.00% | 697 | 3,275 | 1,075.00 | 196.88 | 0.00 | - | 19 | 0 |
| 0.01 | -0.04 | -80.00% | 556 | 4,717 | 1,080.00 | 217.75 | +2.10 | +0.97% | 4 | 1 |
| 0.02 | -0.02 | -50.00% | 2,825 | 9,739 | 1,100.00 | 231.00 | +2.20 | +0.96% | 14 | 1 |
| 0.01 | 0.00 | - | 304 | 2,185 | 1,120.00 | 235.95 | -11.45 | -4.63% | 3 | 0 |
| 0.02 | 0.00 | - | 359 | 1,596 | 1,125.00 | 274.00 | 0.00 | - | 4 | 0 |
| 0.02 | 0.00 | - | 195 | 5,725 | 1,140.00 | 254.00 | -36.35 | -12.52% | 2 | 0 |
| 0.01 | -0.02 | -66.67% | 256 | 4,259 | 1,150.00 | 266.25 | -2.62 | -0.97% | 91 | 0 |
| 0.03 | +0.01 | +50.00% | 82 | 1,467 | 1,160.00 | 304.65 | 0.00 | - | 5 | 0 |
| 0.01 | 0.00 | - | 107 | 777 | 1,175.00 | 302.90 | -1.60 | -0.53% | 6 | 0 |
| 0.01 | 0.00 | - | 174 | 1,635 | 1,180.00 | 324.65 | 0.00 | - | 5 | 0 |
| 0.01 | -0.01 | -50.00% | 584 | 4,260 | 1,200.00 | 334.45 | +36.33 | +12.19% | 1 | 0 |
| 0.01 | -0.02 | -66.67% | 47 | 1,220 | 1,220.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 278 | 780 | 1,240.00 | 368.40 | 0.00 | - | 6 | 0 |
| 0.01 | 0.00 | - | 5 | 1,251 | 1,250.00 | 379.82 | 0.00 | - | 8 | 0 |
| 0.01 | 0.00 | - | 2 | 434 | 1,260.00 | 485.55 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 5 | 320 | 1,275.00 | 402.65 | 0.00 | - | - | - |
| 0.01 | 0.00 | - | 1 | 1,602 | 1,300.00 | 426.15 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 27 | 235 | 1,325.00 | 475.44 | 0.00 | - | 104 | 0 |
| 0.01 | 0.00 | - | 11 | 806 | 1,350.00 | 463.41 | -37.12 | -7.42% | 2 | 0 |
| 0.02 | +0.01 | +100.00% | 1 | 197 | 1,375.00 | 525.86 | 0.00 | - | - | - |
| 0.01 | 0.00 | - | 20 | 862 | 1,400.00 | 550.69 | 0.00 | - | 102 | 0 |
| 0.01 | -0.01 | -50.00% | 1 | 313 | 1,425.00 | 575.15 | 0.00 | - | 144 | 0 |
| 0.01 | 0.00 | - | 1 | 643 | 1,450.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 256 | 1,475.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 15 | 1,165 | 1,500.00 | 617.40 | -17.30 | -2.73% | 4 | 0 |
| 0.02 | 0.00 | - | 6 | 141 | 1,525.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 7 | 204 | 1,550.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 21 | 105 | 1,575.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 132 | 1,600.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 24 | 1,625.00 | 777.05 | 0.00 | - | - | - |
| 0.01 | 0.00 | - | 1 | 104 | 1,650.00 | 735.40 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 28 | 1,675.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 1 | 250 | 1,700.00 | 825.80 | +50.50 | +6.51% | 7 | 0 |
| 0.01 | -0.05 | -83.33% | 1 | 54 | 1,725.00 | - | - | - | - | - |
| 0.02 | +0.01 | +100.00% | 4 | 439 | 1,750.00 | 882.85 | -17.43 | -1.94% | 10 | 0 |
| 0.01 | 0.00 | - | 1 | 25 | 1,800.00 | 908.50 | -41.74 | -4.39% | 2 | 1 |
© 2022 Yahoo. Tutti i diritti riservati.
