Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
58.899,24 +316,99 (+0,54%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00075000 | 2024-05-03 3:52PM EDT | 75.00 | 106.45 | 105.75 | 106.75 | +0.48 | +0.45% | 2 | 55 | 265.63% |
| TSLA240510C00100000 | 2024-05-03 3:43PM EDT | 100.00 | 81.25 | 80.80 | 81.75 | +0.62 | +0.77% | 58 | 139 | 191.80% |
| TSLA240510C00105000 | 2024-05-02 10:08AM EDT | 105.00 | 72.67 | 75.90 | 76.80 | 0.00 | - | 3 | 94 | 192.38% |
| TSLA240510C00110000 | 2024-05-03 3:43PM EDT | 110.00 | 71.07 | 70.85 | 71.75 | +0.42 | +0.59% | 10 | 111 | 168.75% |
| TSLA240510C00115000 | 2024-05-03 3:20PM EDT | 115.00 | 66.69 | 65.80 | 66.85 | +0.39 | +0.59% | 7 | 24 | 159.57% |
| TSLA240510C00120000 | 2024-05-03 3:06PM EDT | 120.00 | 61.49 | 60.85 | 61.80 | -1.51 | -2.40% | 40 | 45 | 146.09% |
| TSLA240510C00125000 | 2024-05-03 3:30PM EDT | 125.00 | 56.35 | 55.85 | 56.80 | +0.30 | +0.54% | 3 | 91 | 133.20% |
| TSLA240510C00130000 | 2024-05-03 3:11PM EDT | 130.00 | 51.77 | 50.90 | 51.80 | +1.51 | +3.00% | 5 | 125 | 123.63% |
| TSLA240510C00135000 | 2024-05-03 9:42AM EDT | 135.00 | 48.55 | 45.85 | 46.85 | +3.55 | +7.89% | 9 | 70 | 111.33% |
| TSLA240510C00136000 | 2024-05-02 12:29PM EDT | 136.00 | 43.75 | 44.85 | 45.85 | 0.00 | - | 1 | 44 | 108.79% |
| TSLA240510C00137000 | 2024-05-03 11:53AM EDT | 137.00 | 43.48 | 43.85 | 44.85 | -0.07 | -0.16% | 2 | 29 | 106.45% |
| TSLA240510C00138000 | 2024-04-25 3:27PM EDT | 138.00 | 31.90 | 42.85 | 43.85 | 0.00 | - | - | 3 | 104.10% |
| TSLA240510C00139000 | 2024-05-01 3:30PM EDT | 139.00 | 44.09 | 41.85 | 42.85 | -0.91 | -2.02% | 3 | 41 | 101.56% |
| TSLA240510C00140000 | 2024-05-03 3:47PM EDT | 140.00 | 41.49 | 40.90 | 41.85 | +0.49 | +1.20% | 43 | 265 | 101.56% |
| TSLA240510C00141000 | 2024-05-03 1:11PM EDT | 141.00 | 39.80 | 39.90 | 40.85 | +1.00 | +2.58% | 3 | 120 | 99.12% |
| TSLA240510C00142000 | 2024-05-03 2:48PM EDT | 142.00 | 39.89 | 38.90 | 39.85 | +1.15 | +2.97% | 7 | 279 | 96.68% |
| TSLA240510C00143000 | 2024-05-03 2:52PM EDT | 143.00 | 38.50 | 38.00 | 38.90 | +0.74 | +1.96% | 12 | 223 | 99.90% |
| TSLA240510C00144000 | 2024-05-03 11:14AM EDT | 144.00 | 35.25 | 37.00 | 37.90 | -5.00 | -12.42% | 25 | 120 | 97.36% |
| TSLA240510C00145000 | 2024-05-03 3:37PM EDT | 145.00 | 36.24 | 36.00 | 36.90 | +1.75 | +5.07% | 78 | 688 | 94.92% |
| TSLA240510C00146000 | 2024-05-03 3:17PM EDT | 146.00 | 36.13 | 34.90 | 35.90 | +2.21 | +6.52% | 3 | 319 | 89.06% |
| TSLA240510C00147000 | 2024-05-03 3:37PM EDT | 147.00 | 34.29 | 33.90 | 34.85 | +0.69 | +2.05% | 36 | 180 | 84.77% |
| TSLA240510C00148000 | 2024-05-03 1:27PM EDT | 148.00 | 33.36 | 32.95 | 33.95 | +1.71 | +5.40% | 5 | 100 | 87.50% |
| TSLA240510C00149000 | 2024-05-03 2:35PM EDT | 149.00 | 32.88 | 31.95 | 32.85 | +1.47 | +4.68% | 8 | 124 | 81.84% |
| TSLA240510C00150000 | 2024-05-03 3:58PM EDT | 150.00 | 31.15 | 31.00 | 31.90 | +0.45 | +1.47% | 372 | 1,654 | 82.62% |
| TSLA240510C00152500 | 2024-05-03 3:59PM EDT | 152.50 | 28.65 | 28.45 | 29.40 | +1.68 | +6.23% | 182 | 364 | 75.20% |
| TSLA240510C00155000 | 2024-05-03 3:59PM EDT | 155.00 | 26.25 | 26.00 | 26.60 | +0.78 | +3.06% | 870 | 780 | 60.74% |
| TSLA240510C00157500 | 2024-05-03 3:57PM EDT | 157.50 | 24.12 | 23.60 | 24.50 | +0.62 | +2.64% | 596 | 416 | 68.95% |
| TSLA240510C00160000 | 2024-05-03 3:51PM EDT | 160.00 | 21.70 | 21.20 | 22.00 | +0.77 | +3.68% | 865 | 1,983 | 64.55% |
| TSLA240510C00162500 | 2024-05-03 3:59PM EDT | 162.50 | 19.00 | 18.80 | 19.30 | +0.52 | +2.81% | 233 | 1,289 | 56.45% |
| TSLA240510C00165000 | 2024-05-03 3:59PM EDT | 165.00 | 16.77 | 16.65 | 17.30 | +0.72 | +4.49% | 830 | 1,926 | 61.47% |
| TSLA240510C00167500 | 2024-05-03 3:58PM EDT | 167.50 | 14.35 | 14.40 | 14.65 | +0.45 | +3.24% | 832 | 1,582 | 55.32% |
| TSLA240510C00170000 | 2024-05-03 3:59PM EDT | 170.00 | 12.33 | 12.25 | 12.45 | +0.03 | +0.24% | 1,434 | 2,782 | 53.76% |
| TSLA240510C00172500 | 2024-05-03 3:59PM EDT | 172.50 | 10.27 | 10.15 | 10.40 | +0.42 | +4.26% | 1,229 | 1,506 | 52.08% |
| TSLA240510C00175000 | 2024-05-03 3:59PM EDT | 175.00 | 8.32 | 8.25 | 8.50 | +0.22 | +2.72% | 1,990 | 4,668 | 50.93% |
| TSLA240510C00177500 | 2024-05-03 3:59PM EDT | 177.50 | 6.70 | 6.65 | 6.75 | +0.25 | +3.88% | 5,881 | 2,354 | 50.39% |
| TSLA240510C00180000 | 2024-05-03 3:59PM EDT | 180.00 | 5.18 | 5.15 | 5.25 | +0.08 | +1.57% | 26,533 | 9,503 | 50.15% |
| TSLA240510C00182500 | 2024-05-03 3:59PM EDT | 182.50 | 3.95 | 3.90 | 4.00 | +0.05 | +1.28% | 21,499 | 3,628 | 49.73% |
| TSLA240510C00185000 | 2024-05-03 3:59PM EDT | 185.00 | 2.91 | 2.90 | 2.96 | -0.04 | -1.36% | 72,163 | 9,489 | 49.32% |
| TSLA240510C00187500 | 2024-05-03 3:59PM EDT | 187.50 | 2.14 | 2.12 | 2.18 | -0.09 | -4.04% | 14,476 | 3,615 | 49.56% |
| TSLA240510C00190000 | 2024-05-03 3:59PM EDT | 190.00 | 1.55 | 1.52 | 1.56 | -0.09 | -5.49% | 44,196 | 11,365 | 49.66% |
| TSLA240510C00195000 | 2024-05-03 3:59PM EDT | 195.00 | 0.78 | 0.78 | 0.79 | -0.10 | -11.36% | 21,104 | 10,148 | 50.61% |
| TSLA240510C00200000 | 2024-05-03 3:59PM EDT | 200.00 | 0.40 | 0.39 | 0.40 | -0.06 | -13.04% | 20,649 | 23,188 | 52.25% |
| TSLA240510C00205000 | 2024-05-03 3:59PM EDT | 205.00 | 0.21 | 0.21 | 0.22 | -0.06 | -22.22% | 6,940 | 8,868 | 54.79% |
| TSLA240510C00210000 | 2024-05-03 3:59PM EDT | 210.00 | 0.12 | 0.12 | 0.14 | -0.04 | -25.00% | 6,270 | 11,767 | 58.11% |
| TSLA240510C00215000 | 2024-05-03 3:59PM EDT | 215.00 | 0.08 | 0.08 | 0.09 | -0.02 | -20.00% | 2,376 | 9,329 | 61.72% |
| TSLA240510C00220000 | 2024-05-03 3:58PM EDT | 220.00 | 0.07 | 0.05 | 0.07 | -0.02 | -22.22% | 3,902 | 12,711 | 65.63% |
| TSLA240510C00225000 | 2024-05-03 3:50PM EDT | 225.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 1,039 | 8,951 | 70.31% |
| TSLA240510C00230000 | 2024-05-03 3:58PM EDT | 230.00 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 2,432 | 6,336 | 74.61% |
| TSLA240510C00235000 | 2024-05-03 3:52PM EDT | 235.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 2,348 | 3,834 | 79.30% |
| TSLA240510C00240000 | 2024-05-03 3:48PM EDT | 240.00 | 0.02 | 0.01 | 0.06 | -0.02 | -50.00% | 631 | 7,233 | 84.77% |
| TSLA240510C00245000 | 2024-05-03 3:39PM EDT | 245.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 235 | 2,417 | 89.06% |
| TSLA240510C00250000 | 2024-05-03 3:59PM EDT | 250.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 2,960 | 5,338 | 92.19% |
| TSLA240510C00255000 | 2024-05-03 3:34PM EDT | 255.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 79 | 809 | 99.22% |
| TSLA240510C00260000 | 2024-05-03 2:55PM EDT | 260.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 57 | 1,841 | 100.00% |
| TSLA240510C00265000 | 2024-05-03 1:10PM EDT | 265.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 56 | 1,214 | 104.69% |
| TSLA240510C00270000 | 2024-05-03 3:30PM EDT | 270.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 10 | 898 | 103.13% |
| TSLA240510C00275000 | 2024-05-03 3:48PM EDT | 275.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 149 | 3,031 | 100.00% |
| TSLA240510C00280000 | 2024-05-03 11:41AM EDT | 280.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 1 | 1,522 | 106.25% |
| TSLA240510C00285000 | 2024-05-03 12:56PM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,363 | 109.38% |
| TSLA240510C00290000 | 2024-05-03 3:46PM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 408 | 112.50% |
| TSLA240510C00295000 | 2024-05-03 12:57PM EDT | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 126 | 115.63% |
| TSLA240510C00300000 | 2024-05-03 12:56PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 834 | 118.75% |
| TSLA240510C00305000 | 2024-05-02 1:57PM EDT | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 144 | 125.00% |
| TSLA240510C00310000 | 2024-05-02 2:30PM EDT | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 963 | 128.13% |
| TSLA240510C00315000 | 2024-05-01 10:07AM EDT | 315.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 591 | 131.25% |
| TSLA240510C00320000 | 2024-05-02 10:31AM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 105 | 452 | 134.38% |
| TSLA240510C00325000 | 2024-05-02 9:49AM EDT | 325.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 325 | 137.50% |
| TSLA240510C00330000 | 2024-05-02 9:47AM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 369 | 140.63% |
| TSLA240510C00335000 | 2024-05-01 2:17PM EDT | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 277 | 143.75% |
| TSLA240510C00340000 | 2024-05-02 1:37PM EDT | 340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 227 | 497 | 146.88% |
| TSLA240510C00345000 | 2024-04-30 11:22AM EDT | 345.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 35 | 150.00% |
| TSLA240510C00350000 | 2024-04-30 1:16PM EDT | 350.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 23 | 133 | 153.13% |
| TSLA240510C00355000 | 2024-05-01 9:51AM EDT | 355.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 355 | 156.25% |
| TSLA240510C00360000 | 2024-05-03 12:45PM EDT | 360.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 112 | 1,965 | 159.38% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00075000 | 2024-05-03 3:26PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 1,317 | 212.50% |
| TSLA240510P00080000 | 2024-04-29 1:37PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 277 | 196.88% |
| TSLA240510P00085000 | 2024-04-30 9:56AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 550 | 1,248 | 181.25% |
| TSLA240510P00090000 | 2024-05-03 11:25AM EDT | 90.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 3 | 1,273 | 168.75% |
| TSLA240510P00095000 | 2024-05-01 9:30AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 752 | 156.25% |
| TSLA240510P00100000 | 2024-05-03 2:06PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 5,582 | 143.75% |
| TSLA240510P00105000 | 2024-05-03 3:20PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 4,195 | 134.38% |
| TSLA240510P00110000 | 2024-05-03 3:19PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,727 | 2,930 | 125.00% |
| TSLA240510P00115000 | 2024-05-03 3:49PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 201 | 1,364 | 112.50% |
| TSLA240510P00120000 | 2024-05-03 3:49PM EDT | 120.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2,281 | 5,904 | 109.38% |
| TSLA240510P00125000 | 2024-05-03 3:59PM EDT | 125.00 | 0.01 | 0.01 | 0.05 | -0.01 | -50.00% | 3,275 | 4,124 | 110.94% |
| TSLA240510P00130000 | 2024-05-03 3:57PM EDT | 130.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 867 | 11,965 | 98.44% |
| TSLA240510P00135000 | 2024-05-03 3:51PM EDT | 135.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 416 | 3,332 | 85.94% |
| TSLA240510P00136000 | 2024-05-03 2:19PM EDT | 136.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 49 | 363 | 83.59% |
| TSLA240510P00137000 | 2024-05-03 1:56PM EDT | 137.00 | 0.02 | 0.01 | 0.06 | -0.01 | -33.33% | 13 | 647 | 87.11% |
| TSLA240510P00138000 | 2024-05-03 3:35PM EDT | 138.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 84 | 1,488 | 79.69% |
| TSLA240510P00139000 | 2024-05-03 3:30PM EDT | 139.00 | 0.04 | 0.01 | 0.07 | -0.01 | -20.00% | 133 | 581 | 84.38% |
| TSLA240510P00140000 | 2024-05-03 3:56PM EDT | 140.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 1,133 | 6,044 | 81.25% |
| TSLA240510P00141000 | 2024-05-03 3:27PM EDT | 141.00 | 0.03 | 0.01 | 0.08 | -0.03 | -50.00% | 1,161 | 708 | 81.25% |
| TSLA240510P00142000 | 2024-05-03 3:14PM EDT | 142.00 | 0.03 | 0.03 | 0.07 | -0.04 | -57.14% | 812 | 671 | 80.47% |
| TSLA240510P00143000 | 2024-05-03 3:26PM EDT | 143.00 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 424 | 457 | 78.52% |
| TSLA240510P00144000 | 2024-05-03 3:51PM EDT | 144.00 | 0.07 | 0.03 | 0.06 | -0.01 | -12.50% | 109 | 754 | 75.39% |
| TSLA240510P00145000 | 2024-05-03 3:56PM EDT | 145.00 | 0.06 | 0.04 | 0.07 | -0.04 | -40.00% | 2,193 | 7,418 | 75.00% |
| TSLA240510P00146000 | 2024-05-03 3:33PM EDT | 146.00 | 0.07 | 0.05 | 0.08 | -0.02 | -22.22% | 198 | 478 | 74.61% |
| TSLA240510P00147000 | 2024-05-03 3:56PM EDT | 147.00 | 0.07 | 0.06 | 0.07 | -0.04 | -36.36% | 295 | 1,160 | 72.66% |
| TSLA240510P00148000 | 2024-05-03 3:59PM EDT | 148.00 | 0.07 | 0.06 | 0.07 | -0.05 | -41.67% | 696 | 594 | 70.51% |
| TSLA240510P00149000 | 2024-05-03 3:58PM EDT | 149.00 | 0.07 | 0.07 | 0.08 | -0.07 | -50.00% | 155 | 711 | 69.92% |
| TSLA240510P00150000 | 2024-05-03 3:59PM EDT | 150.00 | 0.08 | 0.07 | 0.08 | -0.07 | -46.67% | 3,488 | 16,588 | 67.77% |
| TSLA240510P00152500 | 2024-05-03 3:56PM EDT | 152.50 | 0.11 | 0.09 | 0.11 | -0.07 | -38.89% | 2,363 | 1,265 | 65.23% |
| TSLA240510P00155000 | 2024-05-03 3:59PM EDT | 155.00 | 0.13 | 0.13 | 0.14 | -0.11 | -45.83% | 3,518 | 14,677 | 62.89% |
| TSLA240510P00157500 | 2024-05-03 3:56PM EDT | 157.50 | 0.18 | 0.17 | 0.19 | -0.13 | -41.94% | 2,141 | 1,391 | 60.25% |
| TSLA240510P00160000 | 2024-05-03 3:59PM EDT | 160.00 | 0.25 | 0.24 | 0.25 | -0.17 | -40.48% | 9,831 | 6,556 | 57.91% |
| TSLA240510P00162500 | 2024-05-03 3:59PM EDT | 162.50 | 0.34 | 0.34 | 0.35 | -0.23 | -40.35% | 2,557 | 2,607 | 55.91% |
| TSLA240510P00165000 | 2024-05-03 3:59PM EDT | 165.00 | 0.49 | 0.48 | 0.51 | -0.30 | -37.97% | 8,580 | 8,466 | 54.20% |
| TSLA240510P00167500 | 2024-05-03 3:59PM EDT | 167.50 | 0.69 | 0.68 | 0.71 | -0.36 | -34.29% | 5,028 | 2,711 | 52.32% |
| TSLA240510P00170000 | 2024-05-03 3:59PM EDT | 170.00 | 1.00 | 0.98 | 1.02 | -0.48 | -32.43% | 19,931 | 10,359 | 50.95% |
| TSLA240510P00172500 | 2024-05-03 3:59PM EDT | 172.50 | 1.44 | 1.41 | 1.45 | -0.59 | -29.06% | 8,306 | 2,832 | 50.10% |
| TSLA240510P00175000 | 2024-05-03 3:59PM EDT | 175.00 | 2.00 | 1.99 | 2.05 | -0.76 | -27.54% | 23,781 | 6,994 | 49.22% |
| TSLA240510P00177500 | 2024-05-03 3:59PM EDT | 177.50 | 2.80 | 2.75 | 2.82 | -0.85 | -23.29% | 24,765 | 3,671 | 48.22% |
| TSLA240510P00180000 | 2024-05-03 4:00PM EDT | 180.00 | 3.80 | 3.75 | 3.80 | -0.90 | -19.15% | 42,226 | 8,110 | 47.31% |
| TSLA240510P00182500 | 2024-05-03 3:59PM EDT | 182.50 | 5.10 | 5.00 | 5.15 | -0.99 | -16.26% | 16,063 | 1,812 | 48.00% |
| TSLA240510P00185000 | 2024-05-03 3:59PM EDT | 185.00 | 6.60 | 6.50 | 6.60 | -1.10 | -14.29% | 6,478 | 2,854 | 47.39% |
| TSLA240510P00187500 | 2024-05-03 3:56PM EDT | 187.50 | 8.26 | 8.10 | 8.40 | -1.12 | -11.94% | 966 | 2,768 | 48.46% |
| TSLA240510P00190000 | 2024-05-03 3:59PM EDT | 190.00 | 10.05 | 10.05 | 10.30 | -1.20 | -10.67% | 1,726 | 5,106 | 48.68% |
| TSLA240510P00195000 | 2024-05-03 3:58PM EDT | 195.00 | 14.45 | 14.30 | 14.55 | -1.25 | -7.96% | 5,283 | 2,672 | 49.71% |
| TSLA240510P00200000 | 2024-05-03 3:58PM EDT | 200.00 | 19.00 | 18.70 | 19.50 | -1.20 | -5.94% | 1,323 | 2,920 | 60.01% |
| TSLA240510P00205000 | 2024-05-03 2:50PM EDT | 205.00 | 23.72 | 23.35 | 24.65 | -1.45 | -5.76% | 41 | 742 | 53.61% |
| TSLA240510P00210000 | 2024-05-03 2:04PM EDT | 210.00 | 29.03 | 28.20 | 29.70 | -0.37 | -1.26% | 10 | 355 | 58.79% |
| TSLA240510P00215000 | 2024-05-03 2:37PM EDT | 215.00 | 33.30 | 32.95 | 34.60 | +2.95 | +9.72% | 2 | 111 | 92.77% |
| TSLA240510P00220000 | 2024-05-03 3:12PM EDT | 220.00 | 38.50 | 38.00 | 39.55 | +0.10 | +0.26% | 8 | 16 | 100.44% |
| TSLA240510P00225000 | 2024-05-02 1:57PM EDT | 225.00 | 44.35 | 43.10 | 44.60 | 0.00 | - | 80 | 0 | 68.75% |
| TSLA240510P00230000 | 2024-05-03 10:59AM EDT | 230.00 | 50.20 | 48.00 | 49.55 | +3.60 | +7.73% | 1 | 1 | 117.48% |
| TSLA240510P00235000 | 2024-05-01 9:35AM EDT | 235.00 | 54.55 | 52.95 | 54.60 | 0.00 | - | 1 | 1 | 127.20% |
| TSLA240510P00245000 | 2024-05-02 3:14PM EDT | 245.00 | 64.00 | 62.95 | 64.60 | 0.00 | - | 1 | 0 | 142.53% |
| TSLA240510P00250000 | 2024-04-30 11:18AM EDT | 250.00 | 65.56 | 68.00 | 69.55 | 0.00 | - | 9 | 0 | 147.95% |
| TSLA240510P00270000 | 2024-04-29 10:05AM EDT | 270.00 | 84.50 | 88.00 | 89.55 | 0.00 | - | 2 | 0 | 174.80% |
| TSLA240510P00275000 | 2024-04-25 10:08AM EDT | 275.00 | 113.59 | 92.95 | 94.60 | 0.00 | - | - | 0 | 183.20% |
| TSLA240510P00300000 | 2024-05-01 11:04AM EDT | 300.00 | 119.13 | 118.00 | 119.55 | 0.00 | - | 2 | 0 | 210.06% |
| TSLA240510P00305000 | 2024-04-03 3:56PM EDT | 305.00 | 136.77 | 122.95 | 124.60 | 0.00 | - | 1 | 0 | 217.87% |
| TSLA240510P00310000 | 2024-04-22 9:36AM EDT | 310.00 | 169.35 | 128.00 | 129.55 | 0.00 | - | 1 | 0 | 220.70% |
| TSLA240510P00315000 | 2024-04-04 3:54PM EDT | 315.00 | 143.24 | 133.10 | 134.55 | 0.00 | - | 3 | 0 | 142.19% |
| TSLA240510P00355000 | 2024-04-22 3:02PM EDT | 355.00 | 212.80 | 172.95 | 174.55 | 0.00 | - | - | 0 | 263.67% |
| TSLA240510P00360000 | 2024-04-26 2:42PM EDT | 360.00 | 192.85 | 177.90 | 179.70 | 0.00 | - | 3 | 0 | 276.07% |
© 2024 Yahoo. Tutti i diritti riservati.