Italia markets open in 3 hours 51 minutes
Dow Jones
32.774,41 -58,09 (-0,18%) Nasdaq
12.493,93 -150,57 (-1,19%) Nikkei 225
27.767,07 -232,89 (-0,83%) EUR/USD
1,0220 +0,0002 (+0,02%) BTC-EUR
22.445,30 -1.035,90 (-4,41%) CMC Crypto 200
532,32 -25,03 (-4,49%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper12 agosto 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220812C00250000 | 2022-08-09 12:02PM EDT | 250.00 | 595.21 | 598.90 | 600.70 | -68.44 | -10.31% | 6 | 11 | 570.70% |
| TSLA220812C00300000 | 2022-08-09 12:08PM EDT | 300.00 | 543.27 | 548.90 | 551.10 | -50.73 | -8.54% | 2 | 14 | 50.00% |
| TSLA220812C00350000 | 2022-08-08 9:33AM EDT | 350.00 | 537.15 | 498.95 | 500.55 | 0.00 | - | 5 | 12 | 408.59% |
| TSLA220812C00400000 | 2022-08-05 11:04AM EDT | 400.00 | 497.20 | 448.90 | 450.55 | 0.00 | - | 1 | 53 | 351.07% |
| TSLA220812C00420000 | 2022-08-09 10:38AM EDT | 420.00 | 440.00 | 428.85 | 430.80 | +161.14 | +57.79% | 4 | 49 | 346.48% |
| TSLA220812C00440000 | 2022-08-08 3:58PM EDT | 440.00 | 429.25 | 408.85 | 410.60 | 0.00 | - | 1 | 97 | 313.48% |
| TSLA220812C00450000 | 2022-08-09 2:58PM EDT | 450.00 | 393.95 | 398.90 | 400.55 | -40.75 | -9.37% | 14 | 210 | 300.20% |
| TSLA220812C00460000 | 2022-07-01 11:11AM EDT | 460.00 | 227.23 | 429.55 | 433.40 | 0.00 | - | 84 | 38 | 753.42% |
| TSLA220812C00470000 | 2022-08-03 3:31PM EDT | 470.00 | 454.95 | 378.85 | 380.85 | 0.00 | - | 5 | 42 | 298.24% |
| TSLA220812C00480000 | 2022-08-01 11:19AM EDT | 480.00 | 424.15 | 368.95 | 370.65 | 0.00 | - | 5 | 10 | 278.32% |
| TSLA220812C00490000 | 2022-08-04 10:16AM EDT | 490.00 | 442.75 | 358.85 | 360.60 | 0.00 | - | 2 | 8 | 266.41% |
| TSLA220812C00500000 | 2022-08-05 1:44PM EDT | 500.00 | 376.00 | 348.95 | 350.60 | 0.00 | - | 1 | 49 | 257.52% |
| TSLA220812C00510000 | 2022-08-03 3:31PM EDT | 510.00 | 415.00 | 338.85 | 340.85 | 0.00 | - | 5 | 11 | 260.94% |
| TSLA220812C00520000 | 2022-08-09 3:04PM EDT | 520.00 | 323.80 | 328.90 | 331.25 | -73.15 | -18.43% | 1 | 14 | 190.63% |
| TSLA220812C00530000 | 2022-07-19 2:19PM EDT | 530.00 | 214.50 | 318.65 | 320.85 | 0.00 | - | 2 | 76 | 243.31% |
| TSLA220812C00540000 | 2022-07-01 12:32PM EDT | 540.00 | 157.47 | 350.15 | 353.90 | 0.00 | - | 40 | 17 | 607.35% |
| TSLA220812C00550000 | 2022-08-09 12:00PM EDT | 550.00 | 297.20 | 299.05 | 300.65 | -21.10 | -6.63% | 21 | 212 | 217.87% |
| TSLA220812C00560000 | 2022-08-09 12:30PM EDT | 560.00 | 281.75 | 289.00 | 290.70 | -26.55 | -8.61% | 25 | 144 | 211.96% |
| TSLA220812C00570000 | 2022-08-09 10:10AM EDT | 570.00 | 279.70 | 278.90 | 281.30 | -19.86 | -6.63% | 2 | 215 | 161.72% |
| TSLA220812C00575000 | 2022-07-22 12:21PM EDT | 575.00 | 249.78 | 273.95 | 275.70 | 0.00 | - | 2 | 1 | 199.95% |
| TSLA220812C00580000 | 2022-08-08 10:40AM EDT | 580.00 | 334.50 | 269.00 | 270.70 | 0.00 | - | 1 | 62 | 196.09% |
| TSLA220812C00590000 | 2022-08-05 11:27AM EDT | 590.00 | 292.02 | 258.90 | 260.90 | 0.00 | - | 7 | 19 | 195.36% |
| TSLA220812C00600000 | 2022-08-09 3:58PM EDT | 600.00 | 250.00 | 248.60 | 251.20 | -18.50 | -6.89% | 19 | 115 | 196.14% |
| TSLA220812C00610000 | 2022-08-09 9:54AM EDT | 610.00 | 248.85 | 239.05 | 240.75 | -80.17 | -24.37% | 5 | 12 | 174.80% |
| TSLA220812C00615000 | 2022-08-08 3:39PM EDT | 615.00 | 255.87 | 233.85 | 235.90 | 0.00 | - | 6 | 34 | 175.78% |
| TSLA220812C00620000 | 2022-08-08 3:48PM EDT | 620.00 | 250.00 | 229.05 | 230.75 | 0.00 | - | 3 | 48 | 167.29% |
| TSLA220812C00625000 | 2022-08-08 2:42PM EDT | 625.00 | 250.62 | 224.05 | 225.75 | 0.00 | - | 1 | 30 | 163.57% |
| TSLA220812C00630000 | 2022-08-09 3:04PM EDT | 630.00 | 213.90 | 219.05 | 220.75 | -35.60 | -14.27% | 1 | 31 | 159.86% |
| TSLA220812C00635000 | 2022-08-08 3:38PM EDT | 635.00 | 236.29 | 213.95 | 215.95 | 0.00 | - | 19 | 31 | 161.96% |
| TSLA220812C00640000 | 2022-08-08 9:39AM EDT | 640.00 | 257.65 | 209.00 | 210.95 | 0.00 | - | 5 | 74 | 158.20% |
| TSLA220812C00645000 | 2022-08-08 3:38PM EDT | 645.00 | 226.33 | 204.00 | 205.75 | 0.00 | - | 24 | 34 | 148.83% |
| TSLA220812C00650000 | 2022-08-09 2:16PM EDT | 650.00 | 201.55 | 199.05 | 200.70 | -32.55 | -13.90% | 5 | 23 | 143.70% |
| TSLA220812C00655000 | 2022-08-09 2:48PM EDT | 655.00 | 199.50 | 193.95 | 195.70 | -17.95 | -8.25% | 13 | 14 | 140.14% |
| TSLA220812C00660000 | 2022-08-09 3:42PM EDT | 660.00 | 189.50 | 189.05 | 190.70 | -34.60 | -15.44% | 28 | 1,586 | 136.57% |
| TSLA220812C00665000 | 2022-08-09 3:57PM EDT | 665.00 | 184.50 | 184.05 | 186.40 | -34.05 | -15.58% | 4 | 10 | 113.77% |
| TSLA220812C00670000 | 2022-08-09 3:59PM EDT | 670.00 | 180.24 | 179.15 | 181.35 | -19.43 | -9.73% | 5 | 113 | 112.21% |
| TSLA220812C00675000 | 2022-08-08 3:44PM EDT | 675.00 | 195.20 | 174.05 | 176.40 | 0.00 | - | 33 | 49 | 107.62% |
| TSLA220812C00680000 | 2022-08-09 12:27PM EDT | 680.00 | 161.15 | 169.10 | 171.40 | -31.75 | -16.46% | 19 | 137 | 105.96% |
| TSLA220812C00685000 | 2022-08-09 2:21PM EDT | 685.00 | 166.25 | 164.10 | 166.45 | -48.29 | -22.51% | 1 | 52 | 104.10% |
| TSLA220812C00690000 | 2022-08-09 2:45PM EDT | 690.00 | 166.11 | 159.15 | 160.85 | -1.89 | -1.12% | 1 | 62 | 50.00% |
| TSLA220812C00695000 | 2022-08-08 2:39PM EDT | 695.00 | 179.40 | 154.15 | 155.85 | 0.00 | - | 4 | 76 | 50.00% |
| TSLA220812C00700000 | 2022-08-09 3:53PM EDT | 700.00 | 150.30 | 149.25 | 150.85 | -20.70 | -12.11% | 48 | 318 | 77.93% |
| TSLA220812C00705000 | 2022-08-09 2:23PM EDT | 705.00 | 145.85 | 144.15 | 145.85 | -41.05 | -21.96% | 11 | 30 | 50.00% |
| TSLA220812C00710000 | 2022-08-09 3:17PM EDT | 710.00 | 137.75 | 139.15 | 140.85 | -30.79 | -18.27% | 37 | 87 | 50.00% |
| TSLA220812C00715000 | 2022-08-09 3:45PM EDT | 715.00 | 135.00 | 134.15 | 135.85 | -40.77 | -23.20% | 20 | 40 | 101.81% |
| TSLA220812C00720000 | 2022-08-09 2:05PM EDT | 720.00 | 134.00 | 129.15 | 130.85 | -18.90 | -12.36% | 25 | 122 | 98.34% |
| TSLA220812C00725000 | 2022-08-09 3:38PM EDT | 725.00 | 124.60 | 124.30 | 125.85 | -23.75 | -16.01% | 21 | 266 | 67.97% |
| TSLA220812C00730000 | 2022-08-09 3:35PM EDT | 730.00 | 119.90 | 119.35 | 120.95 | -32.85 | -21.51% | 11 | 236 | 70.80% |
| TSLA220812C00735000 | 2022-08-09 3:07PM EDT | 735.00 | 110.50 | 114.45 | 116.10 | -35.45 | -24.29% | 18 | 193 | 73.63% |
| TSLA220812C00740000 | 2022-08-09 2:54PM EDT | 740.00 | 112.10 | 109.60 | 111.10 | -30.52 | -21.40% | 30 | 106 | 73.14% |
| TSLA220812C00745000 | 2022-08-09 3:04PM EDT | 745.00 | 99.00 | 104.60 | 106.35 | -38.72 | -28.12% | 66 | 137 | 73.44% |
| TSLA220812C00750000 | 2022-08-09 3:59PM EDT | 750.00 | 100.55 | 99.60 | 101.35 | -21.19 | -17.41% | 131 | 538 | 70.26% |
| TSLA220812C00755000 | 2022-08-09 3:05PM EDT | 755.00 | 90.00 | 94.60 | 96.75 | -32.00 | -26.23% | 46 | 81 | 71.22% |
| TSLA220812C00760000 | 2022-08-09 3:45PM EDT | 760.00 | 91.00 | 89.80 | 91.75 | -19.50 | -17.65% | 62 | 234 | 69.63% |
| TSLA220812C00765000 | 2022-08-09 3:45PM EDT | 765.00 | 86.10 | 85.15 | 86.75 | -19.17 | -18.21% | 224 | 242 | 68.87% |
| TSLA220812C00770000 | 2022-08-09 3:58PM EDT | 770.00 | 80.60 | 80.40 | 82.00 | -20.29 | -20.11% | 101 | 2,093 | 68.60% |
| TSLA220812C00775000 | 2022-08-09 3:01PM EDT | 775.00 | 70.35 | 75.65 | 77.45 | -26.55 | -27.40% | 125 | 267 | 68.80% |
| TSLA220812C00780000 | 2022-08-09 3:16PM EDT | 780.00 | 70.10 | 70.90 | 72.55 | -21.05 | -23.09% | 174 | 351 | 66.72% |
| TSLA220812C00785000 | 2022-08-09 3:45PM EDT | 785.00 | 67.45 | 66.25 | 68.00 | -45.04 | -40.04% | 47 | 300 | 66.30% |
| TSLA220812C00790000 | 2022-08-09 3:06PM EDT | 790.00 | 58.00 | 61.55 | 63.75 | -24.35 | -29.57% | 42 | 266 | 66.21% |
| TSLA220812C00795000 | 2022-08-09 3:57PM EDT | 795.00 | 58.60 | 57.35 | 59.50 | -23.55 | -28.67% | 72 | 332 | 67.05% |
| TSLA220812C00800000 | 2022-08-09 3:59PM EDT | 800.00 | 54.20 | 53.10 | 54.65 | -20.30 | -27.25% | 875 | 902 | 65.25% |
| TSLA220812C00802500 | 2022-08-09 3:42PM EDT | 802.50 | 51.45 | 51.30 | 52.65 | -18.20 | -26.13% | 51 | 46 | 66.24% |
| TSLA220812C00805000 | 2022-08-09 3:54PM EDT | 805.00 | 50.42 | 49.30 | 50.55 | -21.73 | -30.12% | 93 | 488 | 66.19% |
| TSLA220812C00807500 | 2022-08-09 3:53PM EDT | 807.50 | 47.90 | 47.25 | 48.50 | -22.39 | -31.85% | 22 | 107 | 65.98% |
| TSLA220812C00810000 | 2022-08-09 3:53PM EDT | 810.00 | 46.45 | 44.80 | 46.45 | -17.00 | -26.79% | 135 | 237 | 64.69% |
| TSLA220812C00812500 | 2022-08-09 3:12PM EDT | 812.50 | 40.35 | 43.20 | 44.20 | -20.95 | -34.18% | 88 | 230 | 64.78% |
| TSLA220812C00815000 | 2022-08-09 3:59PM EDT | 815.00 | 41.75 | 41.25 | 42.45 | -18.00 | -30.13% | 123 | 294 | 65.01% |
| TSLA220812C00817500 | 2022-08-09 3:26PM EDT | 817.50 | 40.15 | 39.45 | 40.45 | -18.60 | -31.66% | 98 | 28 | 64.86% |
| TSLA220812C00820000 | 2022-08-09 3:47PM EDT | 820.00 | 37.80 | 37.50 | 38.65 | -16.65 | -30.58% | 4,186 | 701 | 64.64% |
| TSLA220812C00822500 | 2022-08-09 3:59PM EDT | 822.50 | 36.20 | 35.70 | 36.70 | -16.65 | -31.50% | 262 | 57 | 64.26% |
| TSLA220812C00825000 | 2022-08-09 3:54PM EDT | 825.00 | 34.75 | 33.95 | 35.05 | -16.10 | -31.66% | 415 | 471 | 64.40% |
| TSLA220812C00830000 | 2022-08-09 3:59PM EDT | 830.00 | 31.00 | 30.65 | 31.45 | -18.34 | -37.17% | 1,380 | 373 | 63.98% |
| TSLA220812C00835000 | 2022-08-09 3:59PM EDT | 835.00 | 27.99 | 27.40 | 28.15 | -15.61 | -35.80% | 1,283 | 257 | 63.54% |
| TSLA220812C00840000 | 2022-08-09 3:59PM EDT | 840.00 | 24.75 | 24.40 | 25.00 | -16.71 | -40.30% | 8,429 | 628 | 63.12% |
| TSLA220812C00845000 | 2022-08-09 3:59PM EDT | 845.00 | 22.15 | 21.65 | 22.35 | -13.95 | -38.64% | 7,870 | 476 | 63.29% |
| TSLA220812C00850000 | 2022-08-09 3:59PM EDT | 850.00 | 19.40 | 19.30 | 19.70 | -15.15 | -43.85% | 33,535 | 4,111 | 63.43% |
| TSLA220812C00855000 | 2022-08-09 3:59PM EDT | 855.00 | 17.00 | 17.00 | 17.25 | -14.37 | -45.81% | 12,779 | 1,699 | 63.32% |
| TSLA220812C00860000 | 2022-08-09 3:59PM EDT | 860.00 | 15.10 | 14.90 | 15.20 | -13.25 | -46.74% | 27,133 | 1,704 | 63.54% |
| TSLA220812C00865000 | 2022-08-09 3:59PM EDT | 865.00 | 13.11 | 13.00 | 13.20 | -12.89 | -49.58% | 12,647 | 1,138 | 63.53% |
| TSLA220812C00870000 | 2022-08-09 3:59PM EDT | 870.00 | 11.65 | 11.30 | 11.50 | -11.80 | -50.32% | 18,080 | 2,315 | 63.71% |
| TSLA220812C00875000 | 2022-08-09 3:59PM EDT | 875.00 | 10.00 | 9.75 | 10.00 | -10.75 | -51.81% | 10,998 | 1,853 | 63.90% |
| TSLA220812C00880000 | 2022-08-09 3:59PM EDT | 880.00 | 8.50 | 8.40 | 8.65 | -9.75 | -53.42% | 23,089 | 3,460 | 64.12% |
| TSLA220812C00885000 | 2022-08-09 4:00PM EDT | 885.00 | 7.35 | 7.30 | 7.50 | -9.10 | -55.32% | 5,199 | 1,568 | 64.63% |
| TSLA220812C00890000 | 2022-08-09 3:59PM EDT | 890.00 | 6.30 | 6.25 | 6.45 | -8.45 | -57.29% | 10,170 | 2,824 | 64.89% |
| TSLA220812C00895000 | 2022-08-09 3:59PM EDT | 895.00 | 5.49 | 5.40 | 5.55 | -7.51 | -57.77% | 5,296 | 1,519 | 65.36% |
| TSLA220812C00900000 | 2022-08-09 3:59PM EDT | 900.00 | 4.79 | 4.65 | 4.80 | -6.61 | -57.98% | 60,692 | 8,395 | 65.91% |
| TSLA220812C00905000 | 2022-08-09 3:59PM EDT | 905.00 | 4.10 | 4.00 | 4.15 | -6.00 | -59.41% | 8,397 | 2,097 | 66.48% |
| TSLA220812C00910000 | 2022-08-09 3:59PM EDT | 910.00 | 3.55 | 3.50 | 3.55 | -5.30 | -59.89% | 10,001 | 4,752 | 67.14% |
| TSLA220812C00912500 | 2022-08-09 3:59PM EDT | 912.50 | 3.25 | 3.20 | 3.40 | -5.00 | -60.61% | 2,118 | 886 | 67.60% |
| TSLA220812C00915000 | 2022-08-09 3:59PM EDT | 915.00 | 3.05 | 3.00 | 3.15 | -4.75 | -60.90% | 4,629 | 2,277 | 67.97% |
| TSLA220812C00917500 | 2022-08-09 3:59PM EDT | 917.50 | 2.87 | 2.79 | 2.93 | -4.33 | -60.14% | 1,702 | 760 | 68.31% |
| TSLA220812C00920000 | 2022-08-09 3:59PM EDT | 920.00 | 2.68 | 2.61 | 2.70 | -4.22 | -61.16% | 10,735 | 5,629 | 68.62% |
| TSLA220812C00922500 | 2022-08-09 3:59PM EDT | 922.50 | 2.50 | 2.39 | 2.56 | -4.02 | -61.66% | 1,744 | 892 | 68.99% |
| TSLA220812C00925000 | 2022-08-09 3:59PM EDT | 925.00 | 2.32 | 2.26 | 2.38 | -3.67 | -61.27% | 6,410 | 3,185 | 69.47% |
| TSLA220812C00927500 | 2022-08-09 3:59PM EDT | 927.50 | 2.18 | 2.13 | 2.24 | -3.42 | -61.07% | 1,850 | 961 | 70.02% |
| TSLA220812C00930000 | 2022-08-09 3:59PM EDT | 930.00 | 2.05 | 2.00 | 2.05 | -3.15 | -60.58% | 6,528 | 3,151 | 70.29% |
| TSLA220812C00932500 | 2022-08-09 3:59PM EDT | 932.50 | 1.94 | 1.86 | 1.96 | -3.20 | -62.26% | 2,228 | 367 | 70.85% |
| TSLA220812C00935000 | 2022-08-09 3:59PM EDT | 935.00 | 1.81 | 1.74 | 1.84 | -2.84 | -61.08% | 3,152 | 1,901 | 71.31% |
| TSLA220812C00937500 | 2022-08-09 3:57PM EDT | 937.50 | 1.76 | 1.64 | 1.74 | -2.64 | -60.00% | 808 | 507 | 71.88% |
| TSLA220812C00940000 | 2022-08-09 3:59PM EDT | 940.00 | 1.59 | 1.54 | 1.62 | -2.48 | -60.93% | 3,932 | 2,805 | 72.27% |
| TSLA220812C00945000 | 2022-08-09 3:59PM EDT | 945.00 | 1.38 | 1.36 | 1.44 | -2.27 | -62.19% | 1,924 | 1,892 | 73.27% |
| TSLA220812C00950000 | 2022-08-09 4:00PM EDT | 950.00 | 1.23 | 1.21 | 1.25 | -1.92 | -60.95% | 23,182 | 9,615 | 74.12% |
| TSLA220812C00955000 | 2022-08-09 3:59PM EDT | 955.00 | 1.10 | 1.07 | 1.15 | -1.69 | -60.57% | 1,970 | 1,346 | 75.34% |
| TSLA220812C00960000 | 2022-08-09 3:59PM EDT | 960.00 | 0.99 | 0.96 | 0.99 | -1.51 | -60.40% | 3,040 | 3,731 | 76.12% |
| TSLA220812C00965000 | 2022-08-09 3:59PM EDT | 965.00 | 0.89 | 0.85 | 0.94 | -1.31 | -59.55% | 1,457 | 1,181 | 77.51% |
| TSLA220812C00970000 | 2022-08-09 3:59PM EDT | 970.00 | 0.80 | 0.78 | 0.84 | -1.20 | -60.00% | 4,490 | 2,526 | 78.66% |
| TSLA220812C00975000 | 2022-08-09 3:59PM EDT | 975.00 | 0.73 | 0.69 | 0.77 | -1.02 | -58.29% | 3,265 | 1,877 | 79.71% |
| TSLA220812C00980000 | 2022-08-09 3:59PM EDT | 980.00 | 0.65 | 0.65 | 0.72 | -0.91 | -58.33% | 3,337 | 5,019 | 81.30% |
| TSLA220812C00985000 | 2022-08-09 3:59PM EDT | 985.00 | 0.60 | 0.59 | 0.63 | -0.78 | -56.52% | 1,024 | 752 | 82.13% |
| TSLA220812C00990000 | 2022-08-09 3:59PM EDT | 990.00 | 0.54 | 0.51 | 0.59 | -0.71 | -56.80% | 1,437 | 2,530 | 83.11% |
| TSLA220812C00995000 | 2022-08-09 3:59PM EDT | 995.00 | 0.51 | 0.49 | 0.53 | -0.67 | -56.78% | 1,709 | 1,488 | 84.42% |
| TSLA220812C01000000 | 2022-08-09 3:59PM EDT | 1,000.00 | 0.45 | 0.45 | 0.46 | -0.57 | -55.88% | 18,354 | 15,677 | 85.21% |
| TSLA220812C01010000 | 2022-08-09 3:59PM EDT | 1,010.00 | 0.38 | 0.33 | 0.40 | -0.47 | -55.29% | 2,539 | 3,560 | 86.82% |
| TSLA220812C01020000 | 2022-08-09 3:59PM EDT | 1,020.00 | 0.32 | 0.29 | 0.34 | -0.39 | -54.93% | 2,339 | 3,147 | 89.21% |
| TSLA220812C01025000 | 2022-08-09 3:59PM EDT | 1,025.00 | 0.29 | 0.26 | 0.30 | -0.34 | -53.97% | 1,178 | 3,154 | 89.84% |
| TSLA220812C01030000 | 2022-08-09 3:56PM EDT | 1,030.00 | 0.30 | 0.25 | 0.30 | -0.31 | -50.82% | 1,315 | 3,406 | 91.65% |
| TSLA220812C01040000 | 2022-08-09 3:59PM EDT | 1,040.00 | 0.25 | 0.23 | 0.25 | -0.25 | -50.00% | 1,486 | 3,625 | 93.95% |
| TSLA220812C01050000 | 2022-08-09 3:59PM EDT | 1,050.00 | 0.20 | 0.17 | 0.21 | -0.22 | -52.38% | 4,295 | 5,859 | 95.12% |
| TSLA220812C01060000 | 2022-08-09 3:59PM EDT | 1,060.00 | 0.16 | 0.15 | 0.19 | -0.17 | -51.52% | 870 | 2,513 | 97.56% |
| TSLA220812C01075000 | 2022-08-09 3:59PM EDT | 1,075.00 | 0.14 | 0.05 | 0.17 | -0.20 | -58.82% | 930 | 3,692 | 98.24% |
| TSLA220812C01080000 | 2022-08-09 3:59PM EDT | 1,080.00 | 0.12 | 0.10 | 0.12 | -0.10 | -45.45% | 1,268 | 4,028 | 99.80% |
| TSLA220812C01100000 | 2022-08-09 3:59PM EDT | 1,100.00 | 0.07 | 0.07 | 0.10 | -0.13 | -65.00% | 3,936 | 10,402 | 103.91% |
| TSLA220812C01120000 | 2022-08-09 3:58PM EDT | 1,120.00 | 0.06 | 0.01 | 0.08 | -0.08 | -57.14% | 740 | 2,928 | 103.91% |
| TSLA220812C01125000 | 2022-08-09 3:57PM EDT | 1,125.00 | 0.05 | 0.01 | 0.08 | -0.08 | -61.54% | 1,162 | 1,158 | 105.47% |
| TSLA220812C01140000 | 2022-08-09 3:59PM EDT | 1,140.00 | 0.05 | 0.03 | 0.08 | -0.06 | -54.55% | 1,050 | 6,498 | 111.72% |
| TSLA220812C01150000 | 2022-08-09 3:55PM EDT | 1,150.00 | 0.04 | 0.03 | 0.10 | -0.04 | -50.00% | 1,331 | 4,473 | 116.60% |
| TSLA220812C01160000 | 2022-08-09 3:15PM EDT | 1,160.00 | 0.05 | 0.01 | 0.07 | -0.03 | -37.50% | 190 | 1,485 | 114.45% |
| TSLA220812C01175000 | 2022-08-09 3:24PM EDT | 1,175.00 | 0.02 | 0.01 | 0.06 | -0.04 | -66.67% | 147 | 909 | 117.19% |
| TSLA220812C01180000 | 2022-08-09 3:14PM EDT | 1,180.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 224 | 1,652 | 118.75% |
| TSLA220812C01200000 | 2022-08-09 3:54PM EDT | 1,200.00 | 0.03 | 0.02 | 0.04 | -0.06 | -66.67% | 946 | 4,210 | 122.66% |
| TSLA220812C01220000 | 2022-08-09 1:26PM EDT | 1,220.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 135 | 1,205 | 121.88% |
| TSLA220812C01240000 | 2022-08-09 1:00PM EDT | 1,240.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 112 | 779 | 128.91% |
| TSLA220812C01250000 | 2022-08-09 1:18PM EDT | 1,250.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 111 | 1,242 | 131.25% |
| TSLA220812C01260000 | 2022-08-09 3:40PM EDT | 1,260.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 32 | 440 | 134.38% |
| TSLA220812C01275000 | 2022-08-09 2:42PM EDT | 1,275.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 106 | 302 | 134.38% |
| TSLA220812C01300000 | 2022-08-09 2:59PM EDT | 1,300.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 202 | 1,587 | 143.75% |
| TSLA220812C01325000 | 2022-08-09 2:51PM EDT | 1,325.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 31 | 240 | 142.19% |
| TSLA220812C01350000 | 2022-08-09 11:19AM EDT | 1,350.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 31 | 823 | 157.81% |
| TSLA220812C01375000 | 2022-08-09 3:56PM EDT | 1,375.00 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 15 | 191 | 163.28% |
| TSLA220812C01400000 | 2022-08-09 3:14PM EDT | 1,400.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 83 | 787 | 157.81% |
| TSLA220812C01425000 | 2022-08-09 11:17AM EDT | 1,425.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 10 | 313 | 176.56% |
| TSLA220812C01450000 | 2022-08-09 3:57PM EDT | 1,450.00 | 0.01 | 0.00 | 0.12 | -0.01 | -50.00% | 104 | 490 | 192.58% |
| TSLA220812C01475000 | 2022-08-09 10:53AM EDT | 1,475.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 252 | 165.63% |
| TSLA220812C01500000 | 2022-08-09 12:17PM EDT | 1,500.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 1,156 | 168.75% |
| TSLA220812C01525000 | 2022-08-05 3:52PM EDT | 1,525.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 141 | 175.00% |
| TSLA220812C01550000 | 2022-08-08 10:17AM EDT | 1,550.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 204 | 181.25% |
| TSLA220812C01575000 | 2022-08-09 9:57AM EDT | 1,575.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 21 | 84 | 204.69% |
| TSLA220812C01600000 | 2022-08-08 3:58PM EDT | 1,600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 107 | 132 | 187.50% |
| TSLA220812C01625000 | 2022-08-05 2:27PM EDT | 1,625.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 23 | 206.25% |
| TSLA220812C01650000 | 2022-08-08 9:54AM EDT | 1,650.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 104 | 210.94% |
| TSLA220812C01675000 | 2022-08-09 9:30AM EDT | 1,675.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 28 | 200.00% |
| TSLA220812C01700000 | 2022-08-09 1:42PM EDT | 1,700.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 240 | 212.50% |
| TSLA220812C01725000 | 2022-08-08 3:59PM EDT | 1,725.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 6 | 54 | 206.25% |
| TSLA220812C01750000 | 2022-08-09 3:50PM EDT | 1,750.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 39 | 408 | 212.50% |
| TSLA220812C01800000 | 2022-08-09 3:16PM EDT | 1,800.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 3 | 18 | 218.75% |
Opzioni Putper12 agosto 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220812P00250000 | 2022-08-09 9:30AM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 872 | 368.75% |
| TSLA220812P00300000 | 2022-08-09 11:55AM EDT | 300.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 101 | 1,713 | 312.50% |
| TSLA220812P00350000 | 2022-08-08 9:57AM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 46 | 868 | 268.75% |
| TSLA220812P00400000 | 2022-08-09 1:29PM EDT | 400.00 | 0.04 | 0.00 | 0.01 | +0.02 | +100.00% | 4 | 1,373 | 231.25% |
| TSLA220812P00420000 | 2022-08-09 9:52AM EDT | 420.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 443 | 218.75% |
| TSLA220812P00440000 | 2022-08-09 12:58PM EDT | 440.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 52 | 400 | 212.50% |
| TSLA220812P00450000 | 2022-08-09 1:03PM EDT | 450.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 4 | 662 | 212.50% |
| TSLA220812P00460000 | 2022-08-09 10:57AM EDT | 460.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 3 | 217 | 206.25% |
| TSLA220812P00470000 | 2022-08-09 12:52PM EDT | 470.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 56 | 191 | 198.44% |
| TSLA220812P00480000 | 2022-08-09 11:18AM EDT | 480.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 3 | 107 | 192.19% |
| TSLA220812P00490000 | 2022-08-09 10:39AM EDT | 490.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 182 | 179.69% |
| TSLA220812P00500000 | 2022-08-09 3:53PM EDT | 500.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 145 | 1,315 | 173.44% |
| TSLA220812P00510000 | 2022-08-09 12:24PM EDT | 510.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 16 | 749 | 167.19% |
| TSLA220812P00520000 | 2022-08-09 3:53PM EDT | 520.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 29 | 1,169 | 170.31% |
| TSLA220812P00530000 | 2022-08-09 2:26PM EDT | 530.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 3 | 313 | 160.94% |
| TSLA220812P00540000 | 2022-08-09 1:33PM EDT | 540.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 6 | 351 | 154.69% |
| TSLA220812P00550000 | 2022-08-09 3:40PM EDT | 550.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 200 | 1,598 | 151.56% |
| TSLA220812P00560000 | 2022-08-09 3:17PM EDT | 560.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 70 | 429 | 146.09% |
| TSLA220812P00570000 | 2022-08-09 1:20PM EDT | 570.00 | 0.02 | 0.00 | 0.04 | -0.02 | -50.00% | 4 | 743 | 140.63% |
| TSLA220812P00575000 | 2022-08-09 3:35PM EDT | 575.00 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 9 | 566 | 139.84% |
| TSLA220812P00580000 | 2022-08-09 3:52PM EDT | 580.00 | 0.02 | 0.00 | 0.04 | -0.02 | -50.00% | 78 | 509 | 134.38% |
| TSLA220812P00590000 | 2022-08-09 3:04PM EDT | 590.00 | 0.04 | 0.01 | 0.04 | -0.01 | -20.00% | 47 | 632 | 131.25% |
| TSLA220812P00600000 | 2022-08-09 3:59PM EDT | 600.00 | 0.01 | 0.02 | 0.04 | -0.03 | -75.00% | 302 | 3,221 | 127.34% |
| TSLA220812P00605000 | 2022-08-09 3:09PM EDT | 605.00 | 0.05 | 0.02 | 0.05 | +0.01 | +25.00% | 16 | 402 | 126.56% |
| TSLA220812P00610000 | 2022-08-09 3:07PM EDT | 610.00 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 27 | 346 | 123.44% |
| TSLA220812P00615000 | 2022-08-09 3:45PM EDT | 615.00 | 0.03 | 0.03 | 0.05 | -0.03 | -50.00% | 23 | 399 | 121.88% |
| TSLA220812P00620000 | 2022-08-09 3:17PM EDT | 620.00 | 0.05 | 0.01 | 0.05 | -0.01 | -16.67% | 91 | 739 | 116.41% |
| TSLA220812P00625000 | 2022-08-09 3:02PM EDT | 625.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 128 | 508 | 116.41% |
| TSLA220812P00630000 | 2022-08-09 3:56PM EDT | 630.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 57 | 577 | 109.38% |
| TSLA220812P00635000 | 2022-08-09 3:14PM EDT | 635.00 | 0.05 | 0.02 | 0.05 | -0.03 | -37.50% | 72 | 494 | 109.38% |
| TSLA220812P00640000 | 2022-08-09 3:59PM EDT | 640.00 | 0.01 | 0.01 | 0.10 | -0.09 | -90.00% | 375 | 1,750 | 111.33% |
| TSLA220812P00645000 | 2022-08-09 3:36PM EDT | 645.00 | 0.06 | 0.01 | 0.07 | -0.02 | -25.00% | 140 | 734 | 105.47% |
| TSLA220812P00650000 | 2022-08-09 3:59PM EDT | 650.00 | 0.05 | 0.05 | 0.08 | -0.03 | -37.50% | 819 | 2,355 | 107.42% |
| TSLA220812P00655000 | 2022-08-09 3:56PM EDT | 655.00 | 0.07 | 0.01 | 0.07 | -0.02 | -22.22% | 57 | 1,090 | 100.00% |
| TSLA220812P00660000 | 2022-08-09 3:37PM EDT | 660.00 | 0.08 | 0.01 | 0.09 | -0.02 | -20.00% | 185 | 2,087 | 99.22% |
| TSLA220812P00665000 | 2022-08-09 3:05PM EDT | 665.00 | 0.10 | 0.05 | 0.10 | -0.01 | -9.09% | 144 | 532 | 100.59% |
| TSLA220812P00670000 | 2022-08-09 3:58PM EDT | 670.00 | 0.08 | 0.08 | 0.11 | -0.03 | -27.27% | 221 | 957 | 100.39% |
| TSLA220812P00675000 | 2022-08-09 3:59PM EDT | 675.00 | 0.09 | 0.02 | 0.11 | -0.01 | -10.00% | 526 | 613 | 93.75% |
| TSLA220812P00680000 | 2022-08-09 3:56PM EDT | 680.00 | 0.10 | 0.08 | 0.11 | -0.02 | -16.67% | 392 | 1,272 | 94.53% |
| TSLA220812P00685000 | 2022-08-09 3:59PM EDT | 685.00 | 0.13 | 0.04 | 0.12 | -0.03 | -18.75% | 85 | 310 | 90.23% |
| TSLA220812P00690000 | 2022-08-09 3:59PM EDT | 690.00 | 0.10 | 0.05 | 0.13 | -0.06 | -37.50% | 723 | 1,369 | 88.48% |
| TSLA220812P00695000 | 2022-08-09 3:54PM EDT | 695.00 | 0.12 | 0.06 | 0.15 | -0.07 | -36.84% | 473 | 1,645 | 87.11% |
| TSLA220812P00700000 | 2022-08-09 3:59PM EDT | 700.00 | 0.14 | 0.14 | 0.15 | -0.06 | -30.00% | 3,871 | 6,180 | 87.50% |
| TSLA220812P00705000 | 2022-08-09 3:56PM EDT | 705.00 | 0.15 | 0.15 | 0.17 | -0.10 | -40.00% | 494 | 516 | 85.74% |
| TSLA220812P00710000 | 2022-08-09 3:59PM EDT | 710.00 | 0.19 | 0.13 | 0.19 | -0.06 | -24.00% | 1,142 | 2,347 | 82.81% |
| TSLA220812P00715000 | 2022-08-09 3:59PM EDT | 715.00 | 0.20 | 0.19 | 0.20 | -0.10 | -33.33% | 521 | 873 | 81.93% |
| TSLA220812P00720000 | 2022-08-09 3:59PM EDT | 720.00 | 0.22 | 0.20 | 0.24 | -0.11 | -33.33% | 814 | 1,327 | 80.27% |
| TSLA220812P00725000 | 2022-08-09 3:59PM EDT | 725.00 | 0.26 | 0.20 | 0.36 | -0.08 | -23.53% | 1,097 | 1,637 | 79.88% |
| TSLA220812P00730000 | 2022-08-09 3:59PM EDT | 730.00 | 0.30 | 0.29 | 0.33 | -0.09 | -23.08% | 2,383 | 1,511 | 77.93% |
| TSLA220812P00735000 | 2022-08-09 3:54PM EDT | 735.00 | 0.37 | 0.35 | 0.38 | -0.08 | -17.78% | 1,621 | 1,001 | 76.71% |
| TSLA220812P00740000 | 2022-08-09 3:59PM EDT | 740.00 | 0.42 | 0.40 | 0.43 | -0.10 | -19.23% | 2,143 | 3,029 | 75.05% |
| TSLA220812P00745000 | 2022-08-09 3:59PM EDT | 745.00 | 0.49 | 0.44 | 0.50 | -0.14 | -22.22% | 1,801 | 1,071 | 73.34% |
| TSLA220812P00750000 | 2022-08-09 3:59PM EDT | 750.00 | 0.60 | 0.58 | 0.62 | -0.07 | -10.45% | 14,206 | 5,812 | 73.05% |
| TSLA220812P00755000 | 2022-08-09 3:59PM EDT | 755.00 | 0.71 | 0.64 | 0.73 | -0.06 | -7.79% | 1,719 | 995 | 71.41% |
| TSLA220812P00760000 | 2022-08-09 3:59PM EDT | 760.00 | 0.85 | 0.80 | 0.87 | -0.06 | -6.59% | 5,266 | 1,951 | 70.61% |
| TSLA220812P00765000 | 2022-08-09 3:59PM EDT | 765.00 | 1.03 | 0.97 | 1.05 | -0.03 | -2.83% | 2,099 | 1,634 | 69.73% |
| TSLA220812P00770000 | 2022-08-09 3:59PM EDT | 770.00 | 1.20 | 1.19 | 1.27 | -0.01 | -0.83% | 9,307 | 3,306 | 68.97% |
| TSLA220812P00775000 | 2022-08-09 3:59PM EDT | 775.00 | 1.49 | 1.41 | 1.54 | +0.05 | +3.47% | 4,473 | 2,210 | 68.04% |
| TSLA220812P00780000 | 2022-08-09 3:59PM EDT | 780.00 | 1.83 | 1.75 | 1.86 | +0.22 | +13.66% | 9,634 | 2,931 | 67.46% |
| TSLA220812P00785000 | 2022-08-09 3:59PM EDT | 785.00 | 2.20 | 2.11 | 2.26 | +0.26 | +13.40% | 5,527 | 1,822 | 66.79% |
| TSLA220812P00790000 | 2022-08-09 3:59PM EDT | 790.00 | 2.67 | 2.58 | 2.72 | +0.46 | +20.81% | 7,904 | 3,268 | 66.21% |
| TSLA220812P00795000 | 2022-08-09 3:59PM EDT | 795.00 | 3.21 | 3.10 | 3.30 | +0.53 | +19.78% | 4,077 | 2,386 | 65.65% |
| TSLA220812P00800000 | 2022-08-09 3:59PM EDT | 800.00 | 3.90 | 3.85 | 3.90 | +0.90 | +30.00% | 66,244 | 9,677 | 65.26% |
| TSLA220812P00802500 | 2022-08-09 3:59PM EDT | 802.50 | 4.25 | 4.10 | 4.35 | +0.95 | +28.79% | 2,025 | 647 | 64.90% |
| TSLA220812P00805000 | 2022-08-09 3:59PM EDT | 805.00 | 4.64 | 4.50 | 4.75 | +1.07 | +29.97% | 3,271 | 1,012 | 64.66% |
| TSLA220812P00807500 | 2022-08-09 3:59PM EDT | 807.50 | 5.10 | 4.95 | 5.20 | +1.24 | +32.12% | 1,869 | 556 | 64.52% |
| TSLA220812P00810000 | 2022-08-09 3:59PM EDT | 810.00 | 5.54 | 5.50 | 5.60 | +1.34 | +31.90% | 7,462 | 2,158 | 64.33% |
| TSLA220812P00812500 | 2022-08-09 3:59PM EDT | 812.50 | 6.15 | 5.90 | 6.15 | +1.68 | +37.58% | 2,915 | 818 | 63.99% |
| TSLA220812P00815000 | 2022-08-09 3:59PM EDT | 815.00 | 6.60 | 6.45 | 6.70 | +1.70 | +34.69% | 4,152 | 1,291 | 63.83% |
| TSLA220812P00817500 | 2022-08-09 3:59PM EDT | 817.50 | 7.20 | 7.00 | 7.30 | +1.55 | +27.43% | 2,504 | 599 | 63.61% |
| TSLA220812P00820000 | 2022-08-09 3:59PM EDT | 820.00 | 7.65 | 7.65 | 7.95 | +2.00 | +35.40% | 18,926 | 3,536 | 63.54% |
| TSLA220812P00822500 | 2022-08-09 3:59PM EDT | 822.50 | 8.60 | 8.30 | 8.60 | +2.55 | +42.15% | 3,034 | 1,032 | 63.29% |
| TSLA220812P00825000 | 2022-08-09 3:59PM EDT | 825.00 | 9.21 | 9.05 | 9.35 | +2.67 | +40.83% | 13,033 | 2,715 | 63.27% |
| TSLA220812P00830000 | 2022-08-09 3:59PM EDT | 830.00 | 10.77 | 10.65 | 10.95 | +3.36 | +45.34% | 21,646 | 3,131 | 63.09% |
| TSLA220812P00835000 | 2022-08-09 3:59PM EDT | 835.00 | 12.60 | 12.35 | 12.75 | +4.00 | +46.51% | 9,820 | 1,304 | 62.76% |
| TSLA220812P00840000 | 2022-08-09 3:59PM EDT | 840.00 | 14.57 | 14.50 | 14.70 | +4.52 | +44.98% | 37,181 | 2,388 | 62.79% |
| TSLA220812P00845000 | 2022-08-09 3:59PM EDT | 845.00 | 16.65 | 16.65 | 17.10 | +5.10 | +44.16% | 16,856 | 1,650 | 62.88% |
| TSLA220812P00850000 | 2022-08-09 3:59PM EDT | 850.00 | 19.25 | 19.10 | 19.55 | +6.15 | +46.95% | 70,908 | 7,624 | 62.87% |
| TSLA220812P00855000 | 2022-08-09 3:59PM EDT | 855.00 | 22.00 | 21.65 | 22.15 | +6.90 | +45.70% | 15,583 | 1,405 | 62.60% |
| TSLA220812P00860000 | 2022-08-09 3:59PM EDT | 860.00 | 24.75 | 24.50 | 25.00 | +7.80 | +46.02% | 23,622 | 3,689 | 62.55% |
| TSLA220812P00865000 | 2022-08-09 3:58PM EDT | 865.00 | 28.10 | 27.45 | 28.00 | +9.15 | +48.28% | 7,065 | 1,610 | 62.26% |
| TSLA220812P00870000 | 2022-08-09 3:59PM EDT | 870.00 | 31.20 | 30.85 | 31.50 | +9.54 | +44.04% | 12,702 | 3,683 | 62.93% |
| TSLA220812P00875000 | 2022-08-09 3:58PM EDT | 875.00 | 34.80 | 33.90 | 35.00 | +10.60 | +43.80% | 2,792 | 2,790 | 62.35% |
| TSLA220812P00880000 | 2022-08-09 3:58PM EDT | 880.00 | 38.10 | 37.75 | 38.85 | +11.25 | +41.90% | 3,745 | 2,711 | 63.26% |
| TSLA220812P00885000 | 2022-08-09 3:59PM EDT | 885.00 | 42.50 | 41.65 | 42.65 | +12.50 | +41.67% | 560 | 1,679 | 63.62% |
| TSLA220812P00890000 | 2022-08-09 3:59PM EDT | 890.00 | 46.13 | 45.60 | 46.75 | +13.15 | +39.87% | 1,426 | 2,212 | 64.14% |
| TSLA220812P00895000 | 2022-08-09 3:54PM EDT | 895.00 | 50.00 | 49.75 | 50.90 | +13.55 | +37.17% | 489 | 1,148 | 64.67% |
| TSLA220812P00900000 | 2022-08-09 3:59PM EDT | 900.00 | 54.50 | 53.95 | 55.15 | +14.70 | +36.93% | 2,548 | 3,302 | 65.03% |
| TSLA220812P00905000 | 2022-08-09 3:57PM EDT | 905.00 | 59.50 | 58.30 | 59.50 | +15.50 | +35.23% | 662 | 1,249 | 65.53% |
| TSLA220812P00910000 | 2022-08-09 3:58PM EDT | 910.00 | 63.80 | 62.55 | 64.20 | +16.80 | +35.74% | 663 | 1,846 | 66.25% |
| TSLA220812P00912500 | 2022-08-09 1:52PM EDT | 912.50 | 67.15 | 64.90 | 66.65 | +15.55 | +30.14% | 43 | 190 | 67.46% |
| TSLA220812P00915000 | 2022-08-09 3:45PM EDT | 915.00 | 68.35 | 67.40 | 68.80 | +14.71 | +27.42% | 251 | 853 | 68.14% |
| TSLA220812P00917500 | 2022-08-09 3:57PM EDT | 917.50 | 70.39 | 69.60 | 71.25 | +16.79 | +31.32% | 53 | 170 | 68.75% |
| TSLA220812P00920000 | 2022-08-09 3:58PM EDT | 920.00 | 72.10 | 71.95 | 73.50 | +14.40 | +24.96% | 249 | 1,137 | 69.10% |
| TSLA220812P00922500 | 2022-08-09 3:00PM EDT | 922.50 | 80.90 | 74.05 | 75.95 | +27.05 | +50.23% | 18 | 297 | 69.18% |
| TSLA220812P00925000 | 2022-08-09 3:51PM EDT | 925.00 | 77.45 | 76.55 | 78.30 | +15.45 | +24.92% | 307 | 650 | 70.28% |
| TSLA220812P00927500 | 2022-08-09 3:36PM EDT | 927.50 | 80.00 | 78.80 | 80.50 | +16.37 | +25.73% | 86 | 154 | 69.75% |
| TSLA220812P00930000 | 2022-08-09 3:54PM EDT | 930.00 | 82.10 | 81.30 | 82.90 | +18.50 | +29.09% | 84 | 507 | 70.92% |
| TSLA220812P00932500 | 2022-08-09 2:58PM EDT | 932.50 | 88.50 | 83.65 | 85.40 | +20.05 | +29.29% | 31 | 80 | 71.86% |
| TSLA220812P00935000 | 2022-08-09 3:45PM EDT | 935.00 | 87.05 | 86.00 | 87.70 | +22.55 | +34.96% | 175 | 859 | 71.86% |
| TSLA220812P00937500 | 2022-08-09 11:50AM EDT | 937.50 | 89.50 | 87.95 | 89.95 | +22.35 | +33.28% | 4 | 80 | 69.48% |
| TSLA220812P00940000 | 2022-08-09 3:46PM EDT | 940.00 | 91.46 | 90.40 | 92.45 | +19.01 | +26.24% | 87 | 213 | 70.68% |
| TSLA220812P00945000 | 2022-08-09 3:00PM EDT | 945.00 | 103.30 | 95.40 | 97.45 | +25.88 | +33.43% | 32 | 306 | 73.56% |
| TSLA220812P00950000 | 2022-08-09 3:59PM EDT | 950.00 | 100.95 | 100.40 | 102.20 | +16.85 | +20.04% | 131 | 455 | 74.95% |
| TSLA220812P00955000 | 2022-08-09 2:36PM EDT | 955.00 | 104.65 | 105.40 | 106.95 | +17.15 | +19.60% | 16 | 153 | 76.17% |
| TSLA220812P00960000 | 2022-08-09 3:59PM EDT | 960.00 | 111.17 | 110.20 | 111.95 | +20.17 | +22.16% | 99 | 453 | 77.54% |
| TSLA220812P00965000 | 2022-08-09 12:01PM EDT | 965.00 | 119.60 | 115.00 | 116.95 | +22.50 | +23.17% | 13 | 179 | 78.74% |
| TSLA220812P00970000 | 2022-08-09 2:15PM EDT | 970.00 | 118.50 | 120.00 | 121.95 | +20.25 | +20.61% | 134 | 274 | 81.30% |
| TSLA220812P00975000 | 2022-08-09 12:52PM EDT | 975.00 | 135.85 | 124.55 | 127.00 | +33.10 | +32.21% | 26 | 549 | 80.54% |
| TSLA220812P00980000 | 2022-08-09 2:16PM EDT | 980.00 | 128.95 | 129.75 | 131.75 | +17.55 | +15.75% | 104 | 362 | 82.52% |
| TSLA220812P00985000 | 2022-08-09 2:58PM EDT | 985.00 | 141.35 | 134.45 | 137.00 | +27.55 | +24.21% | 12 | 266 | 84.47% |
| TSLA220812P00990000 | 2022-08-09 3:59PM EDT | 990.00 | 140.60 | 139.75 | 141.70 | +17.96 | +14.64% | 39 | 74 | 86.87% |
| TSLA220812P00995000 | 2022-08-09 2:34PM EDT | 995.00 | 144.73 | 144.75 | 146.70 | +18.73 | +14.87% | 30 | 197 | 89.21% |
| TSLA220812P01000000 | 2022-08-09 3:53PM EDT | 1,000.00 | 150.40 | 149.75 | 151.50 | +18.05 | +13.64% | 277 | 1,001 | 89.40% |
| TSLA220812P01010000 | 2022-08-09 3:59PM EDT | 1,010.00 | 160.55 | 159.20 | 161.35 | +49.65 | +44.77% | 438 | 57 | 83.59% |
| TSLA220812P01020000 | 2022-08-09 3:42PM EDT | 1,020.00 | 170.50 | 169.65 | 171.30 | +19.90 | +13.21% | 135 | 43 | 94.48% |
| TSLA220812P01025000 | 2022-08-09 3:38PM EDT | 1,025.00 | 176.02 | 174.65 | 176.40 | +50.57 | +40.31% | 54 | 31 | 98.00% |
| TSLA220812P01030000 | 2022-08-09 3:37PM EDT | 1,030.00 | 180.69 | 179.60 | 181.30 | +26.24 | +16.99% | 7 | 68 | 97.95% |
| TSLA220812P01040000 | 2022-08-09 3:34PM EDT | 1,040.00 | 191.30 | 189.60 | 191.35 | +55.95 | +41.34% | 10 | 27 | 102.88% |
| TSLA220812P01050000 | 2022-08-09 1:56PM EDT | 1,050.00 | 200.47 | 199.05 | 201.30 | +32.97 | +19.68% | 23 | 106 | 94.24% |
| TSLA220812P01060000 | 2022-08-09 9:52AM EDT | 1,060.00 | 198.65 | 209.30 | 211.35 | +21.20 | +11.95% | 4 | 60 | 105.57% |
| TSLA220812P01075000 | 2022-08-09 1:44PM EDT | 1,075.00 | 229.41 | 223.95 | 226.30 | +24.81 | +12.13% | 15 | 26 | 99.61% |
| TSLA220812P01080000 | 2022-08-09 2:46PM EDT | 1,080.00 | 225.00 | 229.50 | 231.20 | +59.55 | +35.99% | 5 | 48 | 114.26% |
| TSLA220812P01100000 | 2022-08-09 2:45PM EDT | 1,100.00 | 244.00 | 249.40 | 251.45 | +15.50 | +6.78% | 28 | 173 | 124.81% |
| TSLA220812P01120000 | 2022-08-09 2:06PM EDT | 1,120.00 | 266.75 | 268.95 | 271.50 | +22.05 | +9.01% | 18 | 1 | 122.36% |
| TSLA220812P01125000 | 2022-08-09 1:59PM EDT | 1,125.00 | 274.00 | 274.50 | 276.30 | +47.65 | +21.05% | 4 | 0 | 133.01% |
| TSLA220812P01140000 | 2022-08-09 3:45PM EDT | 1,140.00 | 290.35 | 288.90 | 291.25 | +20.97 | +7.78% | 29 | 0 | 115.23% |
| TSLA220812P01150000 | 2022-08-09 1:00PM EDT | 1,150.00 | 305.14 | 299.55 | 301.15 | +25.51 | +9.12% | 48 | 0 | 139.55% |
| TSLA220812P01160000 | 2022-08-09 1:10PM EDT | 1,160.00 | 314.79 | 308.95 | 311.30 | +63.99 | +25.51% | 48 | 0 | 127.54% |
| TSLA220812P01175000 | 2022-08-09 9:50AM EDT | 1,175.00 | 311.75 | 324.45 | 326.55 | +36.33 | +13.19% | 4 | 0 | 154.79% |
| TSLA220812P01180000 | 2022-08-09 9:44AM EDT | 1,180.00 | 322.50 | 329.50 | 331.20 | +31.00 | +10.63% | 4 | 0 | 149.71% |
| TSLA220812P01200000 | 2022-08-08 10:05AM EDT | 1,200.00 | 298.12 | 349.55 | 351.20 | 0.00 | - | 2 | 0 | 157.62% |
| TSLA220812P01240000 | 2022-08-08 3:40PM EDT | 1,240.00 | 368.40 | 389.50 | 391.25 | 0.00 | - | 6 | 0 | 170.41% |
| TSLA220812P01250000 | 2022-08-08 3:39PM EDT | 1,250.00 | 379.82 | 399.55 | 401.20 | 0.00 | - | 8 | 0 | 173.54% |
| TSLA220812P01260000 | 2022-07-26 2:13PM EDT | 1,260.00 | 485.55 | 409.50 | 411.25 | 0.00 | - | - | 0 | 176.56% |
| TSLA220812P01275000 | 2022-08-09 3:59PM EDT | 1,275.00 | 425.35 | - | - | +425.35 | - | - | - | 0.00% |
| TSLA220812P01300000 | 2022-08-09 3:58PM EDT | 1,300.00 | 450.34 | 449.55 | 451.20 | +49.59 | +12.37% | 64 | 0 | 188.57% |
| TSLA220812P01325000 | 2022-08-09 3:57PM EDT | 1,325.00 | 475.44 | 474.00 | 476.50 | +30.67 | +6.90% | 104 | 0 | 187.30% |
| TSLA220812P01350000 | 2022-08-09 3:46PM EDT | 1,350.00 | 500.53 | 499.55 | 501.20 | +31.96 | +6.82% | 94 | 0 | 202.93% |
| TSLA220812P01375000 | 2022-08-09 3:47PM EDT | 1,375.00 | 525.86 | - | - | +525.86 | - | - | - | 0.00% |
| TSLA220812P01400000 | 2022-08-09 3:48PM EDT | 1,400.00 | 550.69 | 549.55 | 551.15 | +550.69 | +9.26% | 102 | 0 | 214.94% |
| TSLA220812P01425000 | 2022-08-09 3:52PM EDT | 1,425.00 | 575.15 | 574.50 | 576.25 | +69.00 | +13.63% | 144 | 0 | 223.24% |
| TSLA220812P01500000 | 2022-08-05 2:45PM EDT | 1,500.00 | 634.70 | 649.00 | 651.15 | 0.00 | - | 2 | 0 | 207.81% |
| TSLA220812P01625000 | 2022-08-09 1:48PM EDT | 1,625.00 | 777.05 | - | - | +777.05 | - | - | - | 0.00% |
| TSLA220812P01650000 | 2022-08-03 9:52AM EDT | 1,650.00 | 735.40 | 799.35 | 801.25 | 0.00 | - | 1 | 0 | 270.51% |
| TSLA220812P01700000 | 2022-08-04 1:08PM EDT | 1,700.00 | 775.30 | 849.35 | 851.25 | 0.00 | - | 1 | 0 | 281.05% |
| TSLA220812P01750000 | 2022-08-09 3:53PM EDT | 1,750.00 | 900.28 | 899.40 | 901.20 | +62.18 | +7.42% | 1 | 0 | 291.21% |
| TSLA220812P01800000 | 2022-08-09 3:53PM EDT | 1,800.00 | 950.24 | 949.40 | 951.20 | +950.24 | +2.62% | 1 | 1 | 300.98% |
© 2022 Yahoo. Tutti i diritti riservati.
