Italia Markets open in 7 hrs 57 mins

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
178,01-4,46 (-2,44%)
Alla chiusura: 04:00PM EDT
177,62 -0,39 (-0,22%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240621C000016702024-06-14 1:28PM EDT1.67177.68175.90176.70-3.98-2.19%351,6712,050.00%
TSLA240621C000033302024-05-21 10:37AM EDT3.33175.13174.25175.050.00-33421,632.81%
TSLA240621C000050002024-06-11 3:16PM EDT5.00165.11172.60173.350.00-817101,400.00%
TSLA240621C000066702024-05-23 3:58PM EDT6.67167.13170.90171.700.00-1503631,275.00%
TSLA240621C000083302024-04-19 12:26PM EDT8.33140.02168.60169.750.00-191118940.63%
TSLA240621C000100002024-06-14 11:08AM EDT10.00169.07167.60168.35-5.16-2.96%102541,084.38%
TSLA240621C000116702024-03-28 12:15PM EDT11.67165.15156.05157.400.00-15430.00%
TSLA240621C000133302024-06-11 1:08PM EDT13.33155.05164.25165.050.00-733978.13%
TSLA240621C000166702024-06-11 2:12PM EDT16.67152.92160.90161.700.00-501,426883.59%
TSLA240621C000200002022-08-18 3:22PM EDT20.00890.490.000.000.00-2230.00%
TSLA240621C000250002022-07-28 10:39AM EDT25.00808.300.000.000.00--390.00%
TSLA240621C000300002022-07-29 9:41AM EDT30.00828.300.000.000.00-2680.00%
TSLA240621C000333302024-06-13 3:45PM EDT33.33149.40144.30145.050.00-17,532621.48%
TSLA240621C000350002022-08-03 11:00AM EDT35.00883.770.000.000.00-31760.00%
TSLA240621C000400002022-08-18 3:22PM EDT40.00872.000.000.000.00-210.00%
TSLA240621C000500002024-06-14 3:31PM EDT50.00128.57127.65128.40-0.64-0.50%201,519331.25%
TSLA240621C000550002024-06-05 1:47PM EDT55.00120.00122.65123.400.00-3027306.25%
TSLA240621C000600002024-06-13 9:51AM EDT60.00129.69117.65118.400.00-168284.38%
TSLA240621C000650002024-06-04 12:40PM EDT65.00110.72112.65113.450.00-148289.06%
TSLA240621C000666702024-06-14 12:34PM EDT66.67112.00111.00111.75+9.08+8.82%11,650278.13%
TSLA240621C000700002024-05-31 1:00PM EDT70.00105.55107.65108.450.00-164268.75%
TSLA240621C000750002024-06-13 3:28PM EDT75.00108.00102.65103.450.00-45117250.00%
TSLA240621C000800002024-06-14 11:15AM EDT80.0099.1997.6598.45-3.85-3.74%10165232.81%
TSLA240621C000833302024-06-14 2:45PM EDT83.3394.7994.3595.15+2.69+2.92%3130,297235.16%
TSLA240621C000850002024-06-13 11:31AM EDT85.0099.1592.6593.450.00-589215.63%
TSLA240621C000900002024-06-13 3:16PM EDT90.0088.1987.6588.45-4.81-5.17%4554200.00%
TSLA240621C000950002024-06-13 3:28PM EDT95.0088.0582.6583.450.00-45383185.94%
TSLA240621C001000002024-06-14 3:31PM EDT100.0078.5877.7078.50-4.42-5.33%765,511188.28%
TSLA240621C001050002024-06-13 3:26PM EDT105.0073.8372.7073.45-4.23-5.42%20983167.19%
TSLA240621C001100002024-06-13 2:07PM EDT110.0074.7067.7068.450.00-1567153.52%
TSLA240621C001150002024-06-13 10:14AM EDT115.0072.9862.7063.450.00-20559140.63%
TSLA240621C001166702024-05-21 1:48PM EDT116.6766.8061.0561.800.00-12,421141.02%
TSLA240621C001200002024-06-14 2:24PM EDT120.0058.3057.7058.50-6.31-9.77%45978133.59%
TSLA240621C001220002024-06-12 12:27PM EDT122.0057.7055.7056.500.00--3128.52%
TSLA240621C001233302024-06-12 12:02PM EDT123.3356.5554.4055.150.00-2824125.98%
TSLA240621C001250002024-06-14 3:15PM EDT125.0053.6552.7053.50-3.48-6.09%3606121.09%
TSLA240621C001266702024-06-12 12:27PM EDT126.6753.0551.0551.850.00-1872120.12%
TSLA240621C001300002024-06-14 3:08PM EDT130.0048.7946.8048.50-5.69-10.44%191,364142.97%
TSLA240621C001310002024-06-12 3:35PM EDT131.0047.2546.7547.500.00--5110.16%
TSLA240621C001333302024-06-14 1:21PM EDT133.3346.5544.4045.20-4.43-8.69%101,874105.27%
TSLA240621C001350002024-06-14 2:25PM EDT135.0043.1542.7543.55-4.83-10.07%188273103.52%
TSLA240621C001366702024-06-12 11:42AM EDT136.6741.9541.1041.850.00-950199.02%
TSLA240621C001380002024-06-12 3:26PM EDT138.0041.3539.7540.550.00--9496.48%
TSLA240621C001390002024-06-14 1:29PM EDT139.0040.4738.7539.55-11.79-22.56%32193.95%
TSLA240621C001400002024-06-14 3:14PM EDT140.0038.6537.8039.60-3.31-7.89%526,046122.95%
TSLA240621C001410002024-06-12 3:26PM EDT141.0038.4036.7537.550.00--189.26%
TSLA240621C001433302024-06-14 11:05AM EDT143.3335.7034.4535.25-5.95-14.29%11,90586.52%
TSLA240621C001450002024-06-14 3:49PM EDT145.0033.4332.8033.60-3.57-9.65%2561,35384.08%
TSLA240621C001466702024-06-13 3:51PM EDT146.6735.5031.1531.900.00-11,72279.69%
TSLA240621C001480002024-06-14 2:28PM EDT148.0030.3230.0030.55-6.23-17.05%82981.64%
TSLA240621C001490002024-06-14 3:01PM EDT149.0029.3228.8529.60-6.98-19.23%6576.17%
TSLA240621C001500002024-06-14 3:55PM EDT150.0028.2528.0028.50-4.61-14.03%5067,34275.29%
TSLA240621C001525002024-06-14 3:04PM EDT152.5026.0724.2026.10-6.38-19.66%3328683.69%
TSLA240621C001533302024-06-14 10:15AM EDT153.3326.4524.5525.30-2.35-8.16%11,56567.38%
TSLA240621C001550002024-06-14 3:53PM EDT155.0023.4022.8523.70-5.00-17.61%1362,29664.36%
TSLA240621C001566702024-06-14 3:57PM EDT156.6721.4521.2522.00-6.64-23.64%151,17761.18%
TSLA240621C001575002024-06-14 3:55PM EDT157.5021.1820.4521.25-5.63-21.00%9740961.38%
TSLA240621C001600002024-06-14 3:51PM EDT160.0018.3618.0018.60-4.34-19.12%6276,76253.13%
TSLA240621C001625002024-06-14 3:38PM EDT162.5015.9915.6016.20-5.16-24.40%15463550.29%
TSLA240621C001633302024-06-14 3:54PM EDT163.3315.5514.8515.65-4.32-21.74%281,92053.08%
TSLA240621C001650002024-06-14 3:58PM EDT165.0013.7613.4513.90-4.14-23.13%7875,66350.64%
TSLA240621C001666702024-06-14 3:57PM EDT166.6712.1512.0012.30-4.05-25.00%2983,03551.61%
TSLA240621C001675002024-06-14 3:59PM EDT167.5011.4011.3012.15-4.78-29.54%3941,52153.47%
TSLA240621C001700002024-06-14 3:59PM EDT170.009.309.209.65-4.98-34.87%3,94125,72851.37%
TSLA240621C001725002024-06-14 3:57PM EDT172.507.357.207.70-4.95-40.24%1,4023,80849.19%
TSLA240621C001733302024-06-14 3:52PM EDT173.336.706.607.70-5.15-43.46%8266,02755.84%
TSLA240621C001750002024-06-14 3:59PM EDT175.005.705.605.75-4.85-45.97%9,96825,58445.07%
TSLA240621C001775002024-06-14 3:59PM EDT177.504.224.154.45-4.58-52.05%13,5574,68046.09%
TSLA240621C001800002024-06-14 3:59PM EDT180.003.093.003.10-4.31-58.24%51,03130,53043.87%
TSLA240621C001825002024-06-14 3:59PM EDT182.502.212.152.30-3.83-63.41%29,1628,29445.19%
TSLA240621C001833302024-06-14 3:59PM EDT183.331.941.861.98-3.81-66.26%13,0607,18744.41%
TSLA240621C001850002024-06-14 3:59PM EDT185.001.501.501.56-3.54-70.24%93,10424,36344.73%
TSLA240621C001866702024-06-14 3:59PM EDT186.671.231.191.40-3.05-71.26%6,5627,90647.75%
TSLA240621C001875002024-06-14 3:59PM EDT187.501.091.061.10-2.91-72.75%15,1706,80245.68%
TSLA240621C001900002024-06-14 3:59PM EDT190.000.790.770.79-2.41-75.31%59,95633,57247.02%
TSLA240621C001925002024-06-14 3:58PM EDT192.500.580.570.70-2.04-77.86%12,4876,53051.37%
TSLA240621C001933302024-06-14 3:59PM EDT193.330.540.521.02-1.92-78.05%4,1025,03254.83%
TSLA240621C001950002024-06-14 3:59PM EDT195.000.450.430.46-1.70-79.07%21,18919,22550.78%
TSLA240621C001975002024-06-14 3:59PM EDT197.500.360.340.42-1.37-79.19%7,2323,72454.00%
TSLA240621C002000002024-06-14 3:59PM EDT200.000.290.280.29-1.15-79.86%98,23982,11955.47%
TSLA240621C002025002024-06-14 3:59PM EDT202.500.240.230.31-0.95-79.83%8,2253,77259.47%
TSLA240621C002050002024-06-14 3:59PM EDT205.000.200.190.21-0.79-79.80%14,72522,75160.45%
TSLA240621C002066702024-06-14 3:55PM EDT206.670.170.170.19-0.67-79.76%2,2723,70962.11%
TSLA240621C002100002024-06-14 3:59PM EDT210.000.140.140.15-0.57-80.28%8,71823,33765.14%
TSLA240621C002133302024-06-14 3:59PM EDT213.330.130.100.15-0.43-76.79%2,0348,29168.65%
TSLA240621C002150002024-06-14 3:58PM EDT215.000.120.110.20-0.40-76.92%3,93010,29673.44%
TSLA240621C002166702024-06-14 3:59PM EDT216.670.100.010.30-0.37-78.72%2,6835,85675.98%
TSLA240621C002200002024-06-14 3:59PM EDT220.000.090.080.11-0.31-77.50%9,90726,93575.39%
TSLA240621C002225002024-06-14 3:57PM EDT222.500.090.070.10-0.24-72.73%71984277.54%
TSLA240621C002250002024-06-14 3:58PM EDT225.000.070.060.07-0.23-76.67%7,87420,74378.13%
TSLA240621C002266702024-06-14 3:58PM EDT226.670.060.000.12-0.21-77.78%6229,42979.30%
TSLA240621C002300002024-06-14 3:58PM EDT230.000.060.050.07-0.18-75.00%2,89313,60883.59%
TSLA240621C002333302024-06-14 3:49PM EDT233.330.050.040.18-0.16-76.19%5127,83294.53%
TSLA240621C002350002024-06-14 3:53PM EDT235.000.050.040.06-0.14-73.68%2,5836,77487.50%
TSLA240621C002400002024-06-14 3:58PM EDT240.000.040.010.05-0.12-75.00%3,96612,60988.28%
TSLA240621C002450002024-06-14 3:40PM EDT245.000.030.020.04-0.09-75.00%2634,84293.75%
TSLA240621C002466702024-06-14 3:49PM EDT246.670.040.010.04-0.08-66.67%1154,03593.75%
TSLA240621C002500002024-06-14 3:59PM EDT250.000.030.020.04-0.07-70.00%4,39529,27898.44%
TSLA240621C002533302024-06-14 3:45PM EDT253.330.020.010.63-0.08-80.00%3793,528137.79%
TSLA240621C002550002024-06-14 3:45PM EDT255.000.020.000.04-0.07-77.78%842,72499.61%
TSLA240621C002600002024-06-14 3:49PM EDT260.000.020.020.03-0.06-75.00%2,90411,566107.03%
TSLA240621C002650002024-06-14 3:52PM EDT265.000.020.010.50-0.04-66.67%953,664146.88%
TSLA240621C002666702024-06-14 3:20PM EDT266.670.020.000.20-0.03-60.00%15710,558131.45%
TSLA240621C002700002024-06-14 3:11PM EDT270.000.020.010.05-0.04-66.67%49913,568117.97%
TSLA240621C002733302024-06-14 1:51PM EDT273.330.010.010.32-0.04-80.00%923,231147.27%
TSLA240621C002750002024-06-14 2:49PM EDT275.000.020.010.09-0.03-60.00%1293,334129.30%
TSLA240621C002766702024-06-14 2:44PM EDT276.670.010.010.32-0.03-75.00%152,158150.78%
TSLA240621C002800002024-06-14 3:26PM EDT280.000.310.010.10+0.27+675.00%23011,854135.16%
TSLA240621C002833302024-06-14 3:32PM EDT283.330.010.000.62-0.02-66.67%125,124171.88%
TSLA240621C002850002024-06-14 2:13PM EDT285.000.010.010.50-0.02-66.67%111,743168.75%
TSLA240621C002866702024-06-13 10:36AM EDT286.670.030.000.050.00-833,996131.25%
TSLA240621C002900002024-06-14 3:59PM EDT290.000.010.010.02-0.02-66.67%206,856128.13%
TSLA240621C002933302024-06-14 3:59PM EDT293.330.010.000.31-0.02-66.67%241,590166.02%
TSLA240621C002950002024-06-14 3:53PM EDT295.000.010.000.91-0.02-66.67%203,313194.82%
TSLA240621C002966702024-06-14 10:47AM EDT296.670.020.000.02-0.01-33.33%12,335128.13%
TSLA240621C003000002024-06-14 3:56PM EDT300.000.010.000.01-0.01-50.00%31030,999125.00%
TSLA240621C003033302024-06-14 1:23PM EDT303.330.030.000.09+0.01+50.00%7162,650153.13%
TSLA240621C003050002024-06-14 12:46PM EDT305.000.010.000.31-0.02-66.67%5161,583176.95%
TSLA240621C003066702024-06-14 9:58AM EDT306.670.010.000.31-0.01-50.00%152,102178.52%
TSLA240621C003100002024-06-14 10:39AM EDT310.000.010.000.31-0.01-50.00%63,395181.45%
TSLA240621C003133302024-06-14 11:04AM EDT313.330.010.000.31-0.02-66.67%541,944184.38%
TSLA240621C003150002024-06-13 11:44AM EDT315.000.020.000.610.00-52,465202.93%
TSLA240621C003166702024-06-14 10:06AM EDT316.670.010.000.01-0.02-66.67%13,259137.50%
TSLA240621C003200002024-06-14 11:41AM EDT320.000.020.000.01-0.01-33.33%295,355137.50%
TSLA240621C003233302024-06-14 12:05PM EDT323.330.010.000.01-0.01-50.00%71,238140.63%
TSLA240621C003250002024-06-14 3:57PM EDT325.000.010.000.610.00-6112,470212.11%
TSLA240621C003266702024-06-13 3:24PM EDT326.670.010.000.610.00-211,250213.57%
TSLA240621C003300002024-06-13 10:42AM EDT330.000.010.000.030.00-425,832157.81%
TSLA240621C003333302024-06-13 3:21PM EDT333.330.010.000.01-0.01-50.00%1007,600146.88%
TSLA240621C003350002024-06-13 2:52PM EDT335.000.030.000.31+0.02+200.00%11,592202.73%
TSLA240621C003366702024-06-13 12:56PM EDT336.670.020.000.25+0.01+100.00%13,056198.83%
TSLA240621C003400002024-06-13 1:33PM EDT340.000.010.000.610.00-232,775225.20%
TSLA240621C003433302024-06-13 11:15AM EDT343.330.010.000.010.00-4032,107153.13%
TSLA240621C003450002024-06-13 11:14AM EDT345.000.010.000.010.00-25527153.13%
TSLA240621C003466702024-06-13 10:01AM EDT346.670.020.000.610.00-201,940230.66%
TSLA240621C003500002024-06-14 9:44AM EDT350.000.010.000.010.00-111,618156.25%
TSLA240621C003533302024-06-13 10:21AM EDT353.330.010.000.310.00-621,616216.99%
TSLA240621C003550002024-06-13 9:44AM EDT355.000.020.000.610.00-3605237.50%
TSLA240621C003566702024-06-11 10:57AM EDT356.670.010.000.310.00-2021,077219.53%
TSLA240621C003600002024-06-13 9:47AM EDT360.000.010.000.310.00-2083,778221.88%
TSLA240621C003633302024-06-12 11:07AM EDT363.330.010.000.610.00-11983243.95%
TSLA240621C003666702024-06-13 10:14AM EDT366.670.010.000.610.00-385,152246.48%
TSLA240621C003700002024-06-13 10:12AM EDT370.000.010.000.610.00-1294,232249.02%
TSLA240621C003733302024-06-13 10:10AM EDT373.330.010.000.310.00-1831,926231.64%
TSLA240621C003766702024-06-13 9:51AM EDT376.670.010.000.010.00-101,349171.88%
TSLA240621C003800002024-06-11 10:00AM EDT380.000.020.000.010.00-214,079175.00%
TSLA240621C003833302024-06-13 10:01AM EDT383.330.010.000.010.00-31,566175.00%
TSLA240621C003866702024-06-13 9:52AM EDT386.670.010.000.010.00-41,641175.00%
TSLA240621C003900002024-06-13 9:54AM EDT390.000.010.000.010.00-13,267181.25%
TSLA240621C003933302024-06-11 10:07AM EDT393.330.010.000.010.00-4521,890181.25%
TSLA240621C003966702024-06-13 9:53AM EDT396.670.010.000.310.00-201,764247.66%
TSLA240621C004000002024-06-12 2:31PM EDT400.000.010.000.010.00-9542,390184.38%
TSLA240621C004100002024-06-14 9:30AM EDT410.000.020.000.01+0.01+100.00%1993187.50%
TSLA240621C004150002024-06-11 9:50AM EDT415.000.010.000.020.00-11,404203.13%
TSLA240621C004166702024-06-11 10:03AM EDT416.670.010.000.020.00-783,231203.13%
TSLA240621C004200002024-06-11 2:25PM EDT420.000.010.000.010.00-8364,059193.75%
TSLA240621C004250002024-06-11 10:01AM EDT425.000.010.000.010.00-1911,883196.88%
TSLA240621C004300002024-06-07 10:24AM EDT430.000.010.000.010.00-21,806196.88%
TSLA240621C004333302024-06-11 10:10AM EDT433.330.010.000.010.00-63,268200.00%
TSLA240621C004350002024-06-11 10:01AM EDT435.000.010.000.010.00-155442200.00%
TSLA240621C004400002024-06-11 9:59AM EDT440.000.010.000.310.00-94877274.22%
TSLA240621C004450002024-06-11 9:59AM EDT445.000.010.000.200.00-469660264.84%
TSLA240621C004500002024-05-30 12:42PM EDT450.000.010.000.010.00-34,146206.25%
TSLA240621C004550002024-06-11 9:57AM EDT455.000.010.000.010.00-5923212.50%
TSLA240621C004600002024-06-11 11:55AM EDT460.000.010.000.010.00-30452212.50%
TSLA240621C004650002024-06-11 9:56AM EDT465.000.010.000.010.00-165482212.50%
TSLA240621C004666702024-05-28 9:55AM EDT466.670.010.000.010.00-1445,332215.63%
TSLA240621C004700002024-06-13 3:49PM EDT470.000.010.000.010.00-1795218.75%
TSLA240621C004750002024-05-24 2:29PM EDT475.000.010.000.010.00-1641,549218.75%
TSLA240621C004800002024-05-31 11:05AM EDT480.000.010.000.010.00-905,850218.75%
TSLA240621C004833302024-05-24 3:57PM EDT483.330.010.000.010.00-3661,821225.00%
TSLA240621C004850002024-05-24 12:54PM EDT485.000.010.000.010.00-21,140225.00%
TSLA240621C004900002024-05-28 12:24PM EDT490.000.010.000.010.00-13,654225.00%
TSLA240621C004950002024-05-20 1:06PM EDT495.000.010.000.010.00-21,317225.00%
TSLA240621C005000002024-06-14 2:34PM EDT500.000.010.000.010.00-516,267231.25%
TSLA240621C005100002024-05-20 12:57PM EDT510.000.010.000.010.00-851,195231.25%
TSLA240621C005166702024-05-21 2:12PM EDT516.670.010.000.010.00-82,171237.50%
TSLA240621C005200002024-05-20 2:13PM EDT520.000.010.000.010.00-132681237.50%
TSLA240621C005300002024-05-23 9:30AM EDT530.000.010.000.010.00-13,477243.75%
TSLA240621C005333302024-06-03 9:35AM EDT533.330.010.000.010.00-354,872243.75%
TSLA240621C005400002024-05-23 2:20PM EDT540.000.010.000.010.00-43,054243.75%
TSLA240621C005500002024-05-17 11:36AM EDT550.000.010.000.010.00-107,552250.00%
TSLA240621C005600002024-05-31 11:51AM EDT560.000.010.000.010.00-23,301250.00%
TSLA240621C005666702024-05-17 10:37AM EDT566.670.010.000.010.00-63,380256.25%
TSLA240621C005800002022-08-12 3:23PM EDT580.00457.000.000.000.00-13150.00%
TSLA240621C005833302024-06-13 11:24AM EDT583.330.010.000.010.00-12,070262.50%
TSLA240621C006000002024-06-11 12:52PM EDT600.000.010.000.010.00-3022,408262.50%
TSLA240621C006166702024-05-14 11:12AM EDT616.670.010.000.010.00-417,076268.75%
TSLA240621C006200002022-08-22 2:26PM EDT620.00408.600.000.000.00-311950.00%
TSLA240621C006333302024-05-21 3:58PM EDT633.330.010.000.010.00-8024,469275.00%
TSLA240621C006400002022-08-22 3:31PM EDT640.00397.970.000.000.00-111550.00%
TSLA240621C006500002024-05-16 12:20PM EDT650.000.010.000.010.00-1003,042281.25%
TSLA240621C006600002022-08-19 10:12AM EDT660.00399.890.000.000.00-122850.00%
TSLA240621C006666702024-05-20 2:49PM EDT666.670.010.000.010.00-35,941287.50%
TSLA240621C006800002022-08-24 9:36AM EDT680.00402.880.000.000.00-1037350.00%
TSLA240621C006833302024-04-26 9:30AM EDT683.330.020.000.010.00-21,989287.50%
TSLA240621C007000002024-06-12 12:11PM EDT700.000.010.000.010.00-36,966293.75%
TSLA240621C007166702024-06-12 10:01AM EDT716.670.010.000.010.00-12,204300.00%
TSLA240621C007200002022-08-24 3:12PM EDT720.00379.050.000.000.00-625650.00%
TSLA240621C007333302024-05-02 11:59AM EDT733.330.010.000.010.00-23,274306.25%
TSLA240621C007400002022-08-19 10:40AM EDT740.00360.730.000.000.00-152650.00%
TSLA240621C007500002024-05-28 10:03AM EDT750.000.010.000.010.00-111,619312.50%
TSLA240621C007583302024-06-14 3:18PM EDT758.330.010.000.010.00-1105,935312.50%
TSLA240621C007600002022-08-23 11:59AM EDT760.00351.000.000.000.00-136350.00%
TSLA240621C007800002022-08-19 11:34AM EDT780.00344.500.000.000.00-130550.00%
TSLA240621C008000002022-08-24 3:57PM EDT800.00339.200.000.000.00-173,95050.00%
TSLA240621C008100002022-08-24 3:26PM EDT810.00337.460.000.000.00-131550.00%
TSLA240621C008200002022-08-22 3:40PM EDT820.00313.950.000.000.00-229750.00%
TSLA240621C008300002022-08-16 1:05PM EDT830.00352.360.000.000.00-620650.00%
TSLA240621C008400002022-08-24 2:52PM EDT840.00323.030.000.000.00-120950.00%
TSLA240621C008500002022-08-24 1:30PM EDT850.00323.000.000.000.00-31,05950.00%
TSLA240621C008600002022-08-24 10:25AM EDT860.00328.010.000.000.00-218550.00%
TSLA240621C008700002022-08-23 10:45AM EDT870.00305.000.000.000.00-219150.00%
TSLA240621C008800002022-08-23 10:19AM EDT880.00301.030.000.000.00-1423050.00%
TSLA240621C008900002022-08-24 2:34PM EDT890.00306.000.000.000.00-222850.00%
TSLA240621C009000002022-08-24 3:10PM EDT900.00304.300.000.000.00-342,39550.00%
TSLA240621C009100002022-08-24 1:13PM EDT910.00301.500.000.000.00-212750.00%
TSLA240621C009200002022-08-24 11:25AM EDT920.00300.020.000.000.00-133350.00%
TSLA240621C009300002022-08-24 11:05AM EDT930.00293.150.000.000.00-313650.00%
TSLA240621C009400002022-08-24 3:44PM EDT940.00285.860.000.000.00-27750.00%
TSLA240621C009500002022-08-24 1:01PM EDT950.00286.800.000.000.00-769850.00%
TSLA240621C009600002022-08-23 3:13PM EDT960.00279.520.000.000.00-113150.00%
TSLA240621C009700002022-08-24 3:59PM EDT970.00274.490.000.000.00-38450.00%
TSLA240621C009800002022-08-24 10:08AM EDT980.00283.660.000.000.00-115050.00%
TSLA240621C009900002022-08-24 9:46AM EDT990.00276.410.000.000.00-577750.00%
TSLA240621C010000002022-08-24 3:50PM EDT1,000.00263.000.000.000.00-1834,40850.00%
TSLA240621C010100002022-08-24 10:20AM EDT1,010.00272.550.000.000.00-371250.00%
TSLA240621C010200002022-08-24 11:43AM EDT1,020.00266.190.000.000.00-4155550.00%
TSLA240621C010300002022-08-22 1:52PM EDT1,030.00238.000.000.000.00-137250.00%
TSLA240621C010400002022-08-24 10:51AM EDT1,040.00259.090.000.000.00-26550.00%
TSLA240621C010500002022-08-24 12:54PM EDT1,050.00253.430.000.000.00-493850.00%
TSLA240621C010600002022-08-19 3:02PM EDT1,060.00242.660.000.000.00-34650.00%
TSLA240621C010700002022-08-15 11:47AM EDT1,070.00265.750.000.000.00-113750.00%
TSLA240621C010800002022-08-24 9:47AM EDT1,080.00246.230.000.000.00-1812150.00%
TSLA240621C010900002022-08-24 9:46AM EDT1,090.00243.080.000.000.00-814150.00%
TSLA240621C011000002022-08-24 3:45PM EDT1,100.00234.550.000.000.00-112,11850.00%
TSLA240621C011100002022-08-24 9:48AM EDT1,110.00239.120.000.000.00-233850.00%
TSLA240621C011200002022-08-18 10:24AM EDT1,120.00240.900.000.000.00-318650.00%
TSLA240621C011300002022-08-22 2:59PM EDT1,130.00211.500.000.000.00-1125950.00%
TSLA240621C011400002022-08-12 10:47AM EDT1,140.00209.930.000.000.00-66150.00%
TSLA240621C011500002022-08-24 10:28AM EDT1,150.00229.950.000.000.00-139550.00%
TSLA240621C011600002022-08-12 2:52PM EDT1,160.00222.450.000.000.00-18450.00%
TSLA240621C011700002022-08-24 1:17PM EDT1,170.00222.050.000.000.00-34650.00%
TSLA240621C011800002022-08-22 9:51AM EDT1,180.00195.880.000.000.00-123350.00%
TSLA240621C011900002022-08-24 12:33PM EDT1,190.00218.160.000.000.00-311450.00%
TSLA240621C012000002022-08-24 3:34PM EDT1,200.00207.130.000.000.00-1293,74850.00%
TSLA240621C012500002022-08-24 3:58PM EDT1,250.00194.020.000.000.00-161,16450.00%
TSLA240621C013000002022-08-24 3:58PM EDT1,300.00182.320.000.000.00-91,28350.00%
TSLA240621C013500002022-08-24 12:46PM EDT1,350.00181.000.000.000.00-295950.00%
TSLA240621C014000002022-08-24 3:25PM EDT1,400.00164.360.000.000.00-2182,21950.00%
TSLA240621C014500002022-08-22 3:57PM EDT1,450.00144.500.000.000.00-340150.00%
TSLA240621C015000002022-08-24 3:15PM EDT1,500.00146.100.000.000.00-444,09750.00%
TSLA240621C015500002022-08-24 2:54PM EDT1,550.00137.360.000.000.00-672550.00%
TSLA240621C016000002022-08-24 2:15PM EDT1,600.00134.010.000.000.00-171,19450.00%
TSLA240621C016500002022-08-22 3:55PM EDT1,650.00116.000.000.000.00-142150.00%
TSLA240621C017000002022-08-24 2:49PM EDT1,700.00117.680.000.000.00-637750.00%
TSLA240621C017500002022-08-23 12:09PM EDT1,750.00108.700.000.000.00-15321350.00%
TSLA240621C018000002022-08-24 3:44PM EDT1,800.00106.570.000.000.00-1779,19650.00%
TSLA240621C018500002022-08-23 9:54AM EDT1,850.0096.150.000.000.00-44,34950.00%
TSLA240621C019000002022-08-24 2:13PM EDT1,900.0098.900.000.000.00-1061,52750.00%
TSLA240621C019500002022-08-24 2:48PM EDT1,950.0091.520.000.000.00-813850.00%
TSLA240621C020000002022-08-24 3:53PM EDT2,000.0086.360.000.000.00-443,99850.00%
TSLA240621C020500002022-08-24 9:45AM EDT2,050.0086.820.000.000.00-959250.00%
TSLA240621C021000002022-08-24 3:59PM EDT2,100.0078.800.000.000.00-1591,40350.00%
TSLA240621C021500002022-08-24 3:51PM EDT2,150.0075.500.000.000.00-16033050.00%
TSLA240621C022000002022-08-24 3:40PM EDT2,200.0072.450.000.000.00-7391150.00%
TSLA240621C022500002022-08-24 2:46PM EDT2,250.0069.460.000.000.00-6311,19350.00%
TSLA240621C022750002022-08-24 3:57PM EDT2,275.0067.000.000.000.00-1803,99350.00%
Opzioni di venditaper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240621P000016702024-06-14 3:41PM EDT1.670.010.000.010.00-119,3881,150.00%
TSLA240621P000033302024-04-22 3:28PM EDT3.330.010.000.000.00-12050.00%
TSLA240621P000050002024-06-13 3:54PM EDT5.000.010.000.010.00-16,129875.00%
TSLA240621P000066702024-04-23 2:38PM EDT6.670.010.000.000.00-261,60750.00%
TSLA240621P000083302024-05-28 9:30AM EDT8.330.010.000.010.00-23,883725.00%
TSLA240621P000100002024-04-22 11:24AM EDT10.000.030.000.000.00-1050.00%
TSLA240621P000116702024-04-22 1:17PM EDT11.670.010.000.000.00-201050.00%
TSLA240621P000133302024-05-07 2:59PM EDT13.330.010.000.010.00-2566625.00%
TSLA240621P000150002022-08-18 10:49AM EDT15.000.270.000.000.00-111350.00%
TSLA240621P000166702024-06-13 11:44AM EDT16.670.010.000.050.00-97,269643.75%
TSLA240621P000200002022-08-19 10:13AM EDT20.000.310.000.000.00-738650.00%
TSLA240621P000250002022-08-22 10:09AM EDT25.000.490.000.000.00-15550.00%
TSLA240621P000300002022-08-23 12:04PM EDT30.000.650.000.000.00-4624450.00%
TSLA240621P000333302024-06-11 2:02PM EDT33.330.010.000.010.00-28,371393.75%
TSLA240621P000350002022-08-08 9:30AM EDT35.000.900.000.000.00-1250.00%
TSLA240621P000400002022-08-08 9:58AM EDT40.001.000.000.000.00-24050.00%
TSLA240621P000500002024-06-12 12:40PM EDT50.000.010.000.010.00-131,689300.00%
TSLA240621P000550002024-05-23 2:00PM EDT55.000.010.000.090.00-263,220339.06%
TSLA240621P000600002024-06-07 3:13PM EDT60.000.010.000.010.00-23,448262.50%
TSLA240621P000650002024-06-13 1:06PM EDT65.000.010.000.010.00-102,979243.75%
TSLA240621P000666702024-05-31 3:06PM EDT66.670.010.000.310.00-304,270329.69%
TSLA240621P000700002024-06-12 10:58AM EDT70.000.010.000.050.00-74,765256.25%
TSLA240621P000750002024-06-12 10:40AM EDT75.000.010.000.010.00-104,667206.25%
TSLA240621P000800002024-06-14 2:00PM EDT80.000.010.000.310.00-111,127272.27%
TSLA240621P000833302024-06-13 9:35AM EDT83.330.010.000.010.00-1004,735181.25%
TSLA240621P000850002024-06-13 10:46AM EDT85.000.010.000.010.00-110,411181.25%
TSLA240621P000900002024-06-13 3:24PM EDT90.000.010.000.010.00-19,307165.63%
TSLA240621P000950002024-06-13 10:46AM EDT95.000.010.000.010.00-129,227153.13%
TSLA240621P001000002024-06-14 3:18PM EDT100.000.010.000.010.00-18850,313143.75%
TSLA240621P001050002024-06-14 2:49PM EDT105.000.010.000.010.00-87,638131.25%
TSLA240621P001100002024-06-14 12:59PM EDT110.000.010.000.02-0.01-50.00%24821,134126.56%
TSLA240621P001110002024-06-14 10:12AM EDT111.000.010.001.030.00-341204.10%
TSLA240621P001120002024-06-14 10:10AM EDT112.000.010.001.03-0.05-83.33%5635200.78%
TSLA240621P001140002024-06-13 9:49AM EDT114.000.010.000.310.00-9580160.16%
TSLA240621P001150002024-06-14 1:55PM EDT115.000.010.000.17-0.01-50.00%914,824145.31%
TSLA240621P001166702024-06-14 11:57AM EDT116.670.020.000.010.00-254,435106.25%
TSLA240621P001180002024-06-14 12:09PM EDT118.000.010.000.31-0.02-66.67%1147149.22%
TSLA240621P001190002024-06-13 3:00PM EDT119.000.030.000.310.00-35413146.48%
TSLA240621P001200002024-06-14 3:48PM EDT120.000.010.010.02-0.01-50.00%13315,152109.38%
TSLA240621P001210002024-06-14 9:39AM EDT121.000.020.000.01+0.01+100.00%102896.88%
TSLA240621P001220002024-06-13 3:32PM EDT122.000.030.000.310.00-28486138.28%
TSLA240621P001233302024-06-14 2:53PM EDT123.330.010.000.02-0.02-66.67%2635,00898.44%
TSLA240621P001250002024-06-14 3:57PM EDT125.000.010.000.01-0.02-66.67%53735,62890.63%
TSLA240621P001266702024-06-14 3:43PM EDT126.670.010.000.03-0.02-66.67%1152,99395.31%
TSLA240621P001280002024-06-14 10:32AM EDT128.000.020.000.32-0.01-33.33%492123.24%
TSLA240621P001290002024-06-14 12:42PM EDT129.000.010.010.02-0.04-80.00%8641,33190.63%
TSLA240621P001300002024-06-14 3:41PM EDT130.000.010.000.03-0.05-83.33%37823,15889.06%
TSLA240621P001310002024-06-14 11:59AM EDT131.000.030.000.03+0.01+50.00%2803686.72%
TSLA240621P001320002024-06-14 2:56PM EDT132.000.020.000.32-0.03-60.00%1424113.28%
TSLA240621P001333302024-06-14 3:59PM EDT133.330.020.010.32-0.03-60.00%384,715110.35%
TSLA240621P001350002024-06-14 3:58PM EDT135.000.030.010.03-0.05-62.50%43122,15481.25%
TSLA240621P001366702024-06-14 2:06PM EDT136.670.020.000.07-0.05-71.43%1332,38082.81%
TSLA240621P001380002024-06-14 3:22PM EDT138.000.030.000.33-0.05-62.50%31715398.83%
TSLA240621P001390002024-06-14 3:53PM EDT139.000.030.000.09-0.08-72.73%4788680.47%
TSLA240621P001400002024-06-14 3:48PM EDT140.000.040.030.04-0.06-60.00%2,28334,78076.17%
TSLA240621P001410002024-06-14 2:52PM EDT141.000.040.020.05-0.09-69.23%23318374.22%
TSLA240621P001420002024-06-14 3:56PM EDT142.000.030.030.11-0.10-76.92%11517378.71%
TSLA240621P001433302024-06-14 3:58PM EDT143.330.040.010.06-0.11-73.33%1,2156,79569.53%
TSLA240621P001450002024-06-14 3:54PM EDT145.000.050.050.06-0.13-72.22%2,02013,08769.92%
TSLA240621P001466702024-06-14 3:45PM EDT146.670.060.060.07-0.13-68.42%3025,31467.97%
TSLA240621P001480002024-06-14 3:55PM EDT148.000.070.060.08-0.13-65.00%17133566.02%
TSLA240621P001490002024-06-14 3:32PM EDT149.000.070.000.30-0.15-68.18%6711,07171.68%
TSLA240621P001500002024-06-14 3:59PM EDT150.000.090.070.09-0.16-64.00%6,50141,21162.89%
TSLA240621P001525002024-06-14 3:56PM EDT152.500.110.100.12-0.20-64.52%4082,20160.55%
TSLA240621P001533302024-06-14 3:53PM EDT153.330.120.000.13-0.20-62.50%8664,11454.30%
TSLA240621P001550002024-06-14 3:59PM EDT155.000.150.130.17-0.21-58.33%4,52151,41958.01%
TSLA240621P001566702024-06-14 3:56PM EDT156.670.170.100.18-0.26-60.47%3114,93453.52%
TSLA240621P001575002024-06-14 3:59PM EDT157.500.190.180.20-0.28-59.57%1,9791,90354.59%
TSLA240621P001600002024-06-14 3:59PM EDT160.000.250.250.26-0.36-59.02%11,00649,54951.76%
TSLA240621P001625002024-06-14 3:58PM EDT162.500.350.350.41-0.43-55.13%2,1852,93750.00%
TSLA240621P001633302024-06-14 3:59PM EDT163.330.460.300.42-0.40-46.51%1,0204,76349.02%
TSLA240621P001650002024-06-14 3:59PM EDT165.000.540.530.54-0.45-45.45%10,00833,34547.71%
TSLA240621P001666702024-06-14 3:59PM EDT166.670.690.590.70-0.48-41.03%2,6228,11646.53%
TSLA240621P001675002024-06-14 3:59PM EDT167.500.780.770.79-0.49-38.58%7,1186,72645.85%
TSLA240621P001700002024-06-14 3:59PM EDT170.001.151.071.19-0.53-31.55%47,55150,95244.68%
TSLA240621P001725002024-06-14 3:59PM EDT172.501.721.701.90-0.48-21.82%9,3404,04745.48%
TSLA240621P001733302024-06-14 3:59PM EDT173.331.961.682.00-0.44-18.33%4,90610,74243.43%
TSLA240621P001750002024-06-14 3:59PM EDT175.002.532.462.55-0.32-11.23%30,71741,85342.87%
TSLA240621P001775002024-06-14 3:59PM EDT177.503.513.503.60-0.19-5.14%24,7504,42042.35%
TSLA240621P001800002024-06-14 3:59PM EDT180.004.904.855.00+0.21+4.48%38,99125,12142.87%
TSLA240621P001825002024-06-14 3:59PM EDT182.506.605.506.65+0.75+12.82%7,9962,76343.53%
TSLA240621P001833302024-06-14 3:59PM EDT183.337.105.858.30+0.75+11.81%3,5205,13756.45%
TSLA240621P001850002024-06-14 3:59PM EDT185.008.368.158.50+1.11+15.31%5,21913,91044.07%
TSLA240621P001866702024-06-14 3:55PM EDT186.679.459.459.95+0.95+11.18%5773,89846.14%
TSLA240621P001875002024-06-14 3:57PM EDT187.5010.309.1510.65+1.37+15.34%57495946.63%
TSLA240621P001900002024-06-14 3:56PM EDT190.0012.6912.3013.85+2.11+19.94%1,19322,74352.34%
TSLA240621P001925002024-06-14 3:21PM EDT192.5014.7313.6516.15+2.19+17.46%10651468.53%
TSLA240621P001933302024-06-14 3:55PM EDT193.3315.3515.3516.15+2.00+14.98%245,75356.06%
TSLA240621P001950002024-06-14 3:30PM EDT195.0016.9016.9517.60+1.65+10.82%7,5549,83355.08%
TSLA240621P001975002024-06-14 12:02PM EDT197.5019.9519.4020.10+4.08+25.71%3115260.55%
TSLA240621P002000002024-06-14 3:59PM EDT200.0022.2521.8022.50+3.33+17.60%30527,75763.04%
TSLA240621P002025002024-06-14 2:36PM EDT202.5024.6424.2525.00+5.84+31.06%3825652.44%
TSLA240621P002050002024-06-14 2:26PM EDT205.0027.2126.7527.45+5.98+28.17%271,65854.69%
TSLA240621P002066702024-06-14 3:51PM EDT206.6728.3028.4029.10+5.30+23.04%154,43555.66%
TSLA240621P002100002024-06-14 3:05PM EDT210.0031.5531.8032.35+3.10+10.90%2113,99660.16%
TSLA240621P002133302024-06-14 10:07AM EDT213.3333.5535.0035.75+2.05+6.51%24,89561.33%
TSLA240621P002150002024-06-14 9:53AM EDT215.0032.0036.6537.40+0.55+1.75%92,19160.16%
TSLA240621P002166702024-06-14 3:14PM EDT216.6738.1738.3539.10+10.04+35.69%64,78567.19%
TSLA240621P002200002024-06-14 3:14PM EDT220.0041.5141.6542.45+3.61+9.53%245,33470.90%
TSLA240621P002225002024-06-13 3:22PM EDT222.5039.5544.1544.900.00-1369.53%
TSLA240621P002250002024-06-13 9:59AM EDT225.0034.7046.6547.400.00-218672.66%
TSLA240621P002266702024-06-13 10:33AM EDT226.6742.9048.3549.100.00-217480.08%
TSLA240621P002300002024-06-14 1:10PM EDT230.0050.6051.6552.40+3.41+7.23%22,14878.52%
TSLA240621P002333302024-06-14 2:43PM EDT233.3355.5255.0055.75+1.11+2.04%112386.72%
TSLA240621P002350002024-06-14 3:31PM EDT235.0056.5056.6557.45+0.86+1.55%1011689.45%
TSLA240621P002400002024-06-14 2:36PM EDT240.0062.2061.6562.45+4.95+8.65%58050095.31%
TSLA240621P002450002024-06-14 2:35PM EDT245.0066.9066.6567.40+6.45+10.67%506495.31%
TSLA240621P002466702024-06-13 2:38PM EDT246.6762.0068.3569.100.00-5019103.91%
TSLA240621P002500002024-06-14 3:25PM EDT250.0071.5271.6572.40+3.57+5.25%2,9201,360100.78%
TSLA240621P002533302024-06-14 3:25PM EDT253.3374.8075.0075.75+6.00+8.72%1015108.98%
TSLA240621P002550002024-06-14 3:25PM EDT255.0076.5576.6577.45+3.45+4.72%550295112.11%
TSLA240621P002600002024-06-14 3:25PM EDT260.0081.5281.6582.45+4.62+6.01%265139117.19%
TSLA240621P002650002024-06-14 3:25PM EDT265.0086.4786.6587.40+4.58+5.59%3018115.63%
TSLA240621P002666702024-06-14 3:25PM EDT266.6788.1788.3089.10+4.60+5.50%248160118.75%
TSLA240621P002700002024-06-14 3:45PM EDT270.0092.0091.6592.40+4.01+4.56%6021120.31%
TSLA240621P002733302024-06-11 3:24PM EDT273.33103.5395.0095.750.00-11129.30%
TSLA240621P002750002024-06-06 3:49PM EDT275.0096.1496.6597.450.00-40132.03%
TSLA240621P002766702024-06-14 3:25PM EDT276.6798.1798.3099.10+3.57+3.77%4,1802,003128.13%
TSLA240621P002800002024-06-14 2:34PM EDT280.00101.57101.65102.45+4.65+4.80%2110136.72%
TSLA240621P002833302024-06-13 3:22PM EDT283.33104.97105.00105.75+4.72+4.71%177138.67%
TSLA240621P002850002024-06-10 3:52PM EDT285.00106.61106.65107.45-4.70-4.22%170141.41%
TSLA240621P002866702024-06-14 12:05PM EDT286.67108.20108.35109.10+2.92+2.77%21144.14%
TSLA240621P002900002024-06-14 3:55PM EDT290.00111.67111.65112.45+3.30+3.05%125146.09%
TSLA240621P002933302024-06-13 3:55PM EDT293.33111.89115.00115.750.00-21147.66%
TSLA240621P002950002024-06-14 3:55PM EDT295.00116.68116.65117.45+3.29+2.90%40150.39%
TSLA240621P002966702024-04-25 3:57PM EDT296.67126.10116.80117.900.00-400.00%
TSLA240621P003000002024-06-14 3:25PM EDT300.00121.52121.65122.40+4.60+3.93%710301146.88%
TSLA240621P003033302024-03-13 3:29PM EDT303.33133.60131.60132.800.00-10366.63%
TSLA240621P003050002024-06-14 3:55PM EDT305.00126.69126.65127.45+3.32+2.69%30158.98%
TSLA240621P003066702024-04-24 3:54PM EDT306.67144.29126.80127.900.00-100.00%
TSLA240621P003100002024-04-10 3:58PM EDT310.00138.13140.80142.100.00-10416.19%
TSLA240621P003133302024-01-25 4:18PM EDT313.33131.85120.60122.000.00-1,56700.00%
TSLA240621P003150002024-04-10 3:58PM EDT315.00143.14145.80147.100.00-10423.19%
TSLA240621P003166702024-03-15 3:58PM EDT316.67153.09144.95146.150.00-10384.96%
TSLA240621P003200002024-06-14 3:25PM EDT320.00141.52141.65142.40+4.66+3.40%720300162.50%
TSLA240621P003233302024-04-24 3:54PM EDT323.33160.94143.50144.600.00-200.00%
TSLA240621P003250002024-04-24 3:54PM EDT325.00162.63145.15146.250.00-200.00%
TSLA240621P003266702024-03-14 3:59PM EDT326.67164.21154.95156.150.00-30397.88%
TSLA240621P003300002024-03-15 12:42PM EDT330.00168.50158.25159.450.00-40401.54%
TSLA240621P003333302024-06-14 3:25PM EDT333.33154.85154.95155.75+4.60+3.06%265169170.31%
TSLA240621P003350002024-02-01 11:58AM EDT335.00150.40131.65133.150.00-400.00%
TSLA240621P003366702024-03-14 3:59PM EDT336.67174.23164.95166.150.00-20410.23%
TSLA240621P003400002024-03-04 4:54PM EDT340.00151.25171.05172.150.00-20458.18%
TSLA240621P003433302024-06-04 3:56PM EDT343.33168.22165.00165.750.00-130187.50%
TSLA240621P003450002024-01-17 3:32PM EDT345.00131.95144.40145.600.00-8000.00%
TSLA240621P003466702024-01-17 3:32PM EDT346.67133.15146.10147.250.00-23800.00%
TSLA240621P003500002024-06-13 11:55AM EDT350.00165.47171.65172.450.00-60193.75%
TSLA240621P003533302024-06-04 3:56PM EDT353.33178.23175.00175.750.00-70194.53%
TSLA240621P003550002024-03-11 11:21AM EDT355.00176.44182.35183.650.00-20415.63%
TSLA240621P003566702023-12-26 4:53PM EDT356.67103.27172.10174.450.00-200.00%
TSLA240621P003600002024-01-03 11:03AM EDT360.00121.00171.20172.950.00-700.00%
TSLA240621P003633302023-12-21 3:32PM EDT363.33112.42149.35153.000.00-200.00%
TSLA240621P003666702023-12-15 10:46AM EDT366.67118.65146.60148.900.00-1000.00%
TSLA240621P003700002024-04-23 3:06PM EDT370.00225.000.000.000.00-10000.00%
TSLA240621P003733302024-01-11 10:31AM EDT373.33144.98179.05180.500.00-100.00%
TSLA240621P003766702024-04-15 3:52PM EDT376.67214.70202.05203.350.00-40397.56%
TSLA240621P003800002024-06-14 3:25PM EDT380.00201.51201.65202.40+4.58+2.33%11157203.13%
TSLA240621P003833302024-05-24 3:52PM EDT383.33204.16205.00205.750.00-200214.06%
TSLA240621P003866702023-12-14 12:47PM EDT386.67137.16166.60168.900.00-3900.00%
TSLA240621P003900002024-06-11 3:53PM EDT390.00220.31211.65212.450.00-130220.31%
TSLA240621P003933302023-12-15 10:57AM EDT393.33143.75173.25175.550.00-500.00%
TSLA240621P003966702024-01-05 10:50AM EDT396.67158.60207.90209.650.00-100.00%
TSLA240621P004000002024-06-11 3:53PM EDT400.00230.29221.65222.450.00-70226.56%
TSLA240621P004100002024-01-02 4:42PM EDT410.00163.78220.15221.900.00-100.00%
TSLA240621P004150002023-10-19 3:59PM EDT415.00195.55178.15182.500.00-1000.00%
TSLA240621P004166702023-12-14 10:55AM EDT416.67170.10196.60198.900.00-3000.00%
TSLA240621P004200002023-12-11 12:23PM EDT420.00180.05199.90202.250.00-200.00%
TSLA240621P004250002023-10-04 3:25PM EDT425.00165.50200.00210.000.00-2400.00%
TSLA240621P004300002023-12-07 12:36PM EDT430.00187.42190.30194.650.00-200.00%
TSLA240621P004333302023-06-16 1:34PM EDT433.33179.35158.15160.450.00-220.00%
TSLA240621P004350002023-07-17 1:09PM EDT435.00157.50206.60212.100.00--00.00%
TSLA240621P004400002023-09-08 10:07AM EDT440.00185.40179.20181.100.00-530.00%
TSLA240621P004450002023-08-02 9:30AM EDT445.00189.840.000.000.00-2000.00%
TSLA240621P004500002023-12-14 12:53PM EDT450.00198.20230.30231.900.00-4000.00%
TSLA240621P004600002023-11-30 10:40AM EDT460.00219.30209.20213.600.00-200.00%
TSLA240621P004666702023-08-02 9:47AM EDT466.67208.64216.65219.850.00-700.00%
TSLA240621P004700002022-08-19 3:08PM EDT470.0065.050.000.000.00-12190.00%
TSLA240621P004750002023-10-04 3:26PM EDT475.00214.58250.00260.000.00-2000.00%
TSLA240621P004800002023-10-04 3:26PM EDT480.00219.54255.50265.000.00-2200.00%
TSLA240621P004833302023-08-01 9:34AM EDT483.33219.15225.00229.100.00-100.00%
TSLA240621P004850002023-10-05 1:29PM EDT485.00225.50260.45270.000.00--00.00%
TSLA240621P004900002023-07-18 10:05AM EDT490.00206.40264.55268.900.00-2200.00%
TSLA240621P004950002023-07-24 9:36AM EDT495.00238.28255.50275.450.00-100.00%
TSLA240621P005000002024-02-23 1:25PM EDT500.00305.75328.60329.700.00-50565.28%
TSLA240621P005100002023-08-02 2:58PM EDT510.00255.47261.50268.600.00-200.00%
TSLA240621P005166702023-07-19 3:03PM EDT516.67228.65296.90305.500.00-200.00%
TSLA240621P005200002023-12-11 12:23PM EDT520.00280.00299.90302.300.00-200.00%
TSLA240621P005300002023-07-19 3:04PM EDT530.00241.45310.05319.000.00--00.00%
TSLA240621P005333302023-06-26 11:23AM EDT533.33283.47265.00273.300.00-700.00%
TSLA240621P005400002023-07-19 3:08PM EDT540.00250.80320.00329.000.00-100.00%
TSLA240621P005500002024-02-29 1:37PM EDT550.00350.00373.40374.800.00-20467.97%
TSLA240621P005600002024-01-08 4:36PM EDT560.00319.37371.20373.500.00-100.00%
TSLA240621P005666702024-01-08 4:36PM EDT566.67326.06377.85380.150.00-200.00%
TSLA240621P005800002022-08-23 10:50AM EDT580.00100.950.000.000.00-21,0740.00%
TSLA240621P005833302023-06-28 10:33AM EDT583.33325.50316.20323.400.00-100.00%
TSLA240621P006000002023-06-26 3:17PM EDT600.00355.00333.40338.350.00-100.00%
TSLA240621P006166702024-05-29 3:47PM EDT616.67439.39438.35439.100.00-20330.47%
TSLA240621P006200002022-08-19 1:13PM EDT620.00116.800.000.000.00-133500.00%
TSLA240621P006333302023-07-19 3:03PM EDT633.33342.47413.00422.500.00-200.00%
TSLA240621P006400002022-08-24 12:53PM EDT640.00123.060.000.000.00-31440.00%
TSLA240621P006500002023-06-26 11:43AM EDT650.00400.57381.05390.500.00-100.00%
TSLA240621P006600002022-08-24 10:09AM EDT660.00130.540.000.000.00-22800.00%
TSLA240621P006666702023-06-12 10:49AM EDT666.67419.36390.50394.650.00-5200.00%
TSLA240621P006800002022-08-22 9:42AM EDT680.00145.500.000.000.00-96260.00%
TSLA240621P006833302023-07-19 3:06PM EDT683.33392.59463.00472.500.00-2400.00%
TSLA240621P007000002023-08-30 3:41PM EDT700.00443.08445.00454.450.00-200.00%
TSLA240621P007166702023-07-19 3:08PM EDT716.67425.28496.50506.000.00-200.00%
TSLA240621P007200002022-08-24 3:36PM EDT720.00158.000.000.000.00-63310.00%
TSLA240621P007333302022-11-15 11:45AM EDT733.33533.63573.15577.350.00-40902.10%
TSLA240621P007400002022-08-24 11:52AM EDT740.00166.300.000.000.00-5810.00%
TSLA240621P007500002024-06-07 2:31PM EDT750.00573.63571.65572.450.00-10371.88%
TSLA240621P007583302024-06-10 2:05PM EDT758.33584.36580.00580.750.00-10371.88%
TSLA240621P007600002022-08-23 1:29PM EDT760.00177.700.000.000.00-37670.00%
TSLA240621P007800002022-08-23 12:39PM EDT780.00189.600.000.000.00-341400.00%
TSLA240621P008000002022-08-24 12:36PM EDT800.00195.830.000.000.00-31,1160.00%
TSLA240621P008100002022-08-24 11:13AM EDT810.00201.100.000.000.00-7810.00%
TSLA240621P008200002022-08-24 11:19AM EDT820.00206.100.000.000.00-72200.00%
TSLA240621P008300002022-08-23 12:33PM EDT830.00216.100.000.000.00-682310.00%
TSLA240621P008400002022-08-23 12:35PM EDT840.00221.500.000.000.00-852750.00%
TSLA240621P008500002022-08-24 2:27PM EDT850.00223.100.000.000.00-13280.00%
TSLA240621P008600002022-08-22 11:36AM EDT860.00239.100.000.000.00-1870.00%
TSLA240621P008700002022-08-22 10:46AM EDT870.00244.000.000.000.00-21420.00%
TSLA240621P008800002022-08-24 10:25AM EDT880.00237.500.000.000.00-1660.00%
TSLA240621P008900002022-08-22 11:36AM EDT890.00256.270.000.000.00-1390.00%
TSLA240621P009000002022-08-24 2:47PM EDT900.00253.370.000.000.00-3247920.00%
TSLA240621P009100002022-08-18 10:15AM EDT910.00253.600.000.000.00-631360.00%
TSLA240621P009200002022-08-17 9:30AM EDT920.00261.080.000.000.00-1350.00%
TSLA240621P009300002022-08-16 10:15AM EDT930.00263.000.000.000.00-2410.00%
TSLA240621P009400002022-08-24 10:46AM EDT940.00274.000.000.000.00-14420.00%
TSLA240621P009500002022-08-23 1:20PM EDT950.00284.450.000.000.00-31940.00%
TSLA240621P009600002022-08-15 11:50AM EDT960.00279.300.000.000.00-1320.00%
TSLA240621P009700002022-08-15 12:19PM EDT970.00285.190.000.000.00-21250.00%
TSLA240621P009800002022-08-15 12:21PM EDT980.00291.210.000.000.00-2450.00%
TSLA240621P009900002022-08-24 3:10PM EDT990.00306.930.000.000.00-12660.00%
TSLA240621P010000002022-08-24 3:10PM EDT1,000.00313.430.000.000.00-32,3580.00%
TSLA240621P010100002022-08-23 11:05AM EDT1,010.00323.630.000.000.00-8290.00%
TSLA240621P010200002022-08-23 12:32PM EDT1,020.00330.520.000.000.00-1470.00%
TSLA240621P010300002022-08-01 9:51AM EDT1,030.00334.200.000.000.00-1560.00%
TSLA240621P010400002022-08-11 1:56PM EDT1,040.00351.950.000.000.00-11080.00%
TSLA240621P010500002022-08-24 2:59PM EDT1,050.00346.220.000.000.00-11470.00%
TSLA240621P010600002022-08-24 3:28PM EDT1,060.00351.600.000.000.00-1320.00%
TSLA240621P010700002022-07-12 10:36AM EDT1,070.00471.35373.30382.850.00-34820.00%
TSLA240621P010800002022-07-22 10:53AM EDT1,080.00404.35364.85369.150.00-1650.00%
TSLA240621P010900002022-08-24 10:47AM EDT1,090.00369.170.000.000.00-1240.00%
TSLA240621P011000002022-08-19 3:30PM EDT1,100.00380.530.000.000.00-806840.00%
TSLA240621P011100002022-08-19 3:30PM EDT1,110.00387.330.000.000.00-21490.00%
TSLA240621P011200002022-08-08 1:57PM EDT1,120.00405.150.000.000.00-21470.00%
TSLA240621P011300002022-08-24 3:37PM EDT1,130.00399.110.000.000.00-11190.00%
TSLA240621P011400002022-08-03 2:35PM EDT1,140.00406.100.000.000.00-1082940.00%
TSLA240621P011500002022-08-23 9:53AM EDT1,150.00421.830.000.000.00-11780.00%
TSLA240621P011600002022-08-12 11:32AM EDT1,160.00428.630.000.000.00-11620.00%
TSLA240621P011700002022-08-17 10:04AM EDT1,170.00421.270.000.000.00-11320.00%
TSLA240621P011800002022-08-16 9:30AM EDT1,180.00424.920.000.000.00-203650.00%
TSLA240621P011900002022-08-22 1:13PM EDT1,190.00454.050.000.000.00-21010.00%
TSLA240621P012000002022-08-19 3:03PM EDT1,200.00452.200.000.000.00-128950.00%
TSLA240621P012500002022-08-24 9:51AM EDT1,250.00481.500.000.000.00-28860.00%
TSLA240621P013000002022-08-15 3:02PM EDT1,300.00505.000.000.000.00-12500.00%
TSLA240621P013500002022-08-09 10:42AM EDT1,350.00588.700.000.000.00-25010.00%
TSLA240621P014000002022-08-24 1:17PM EDT1,400.00598.790.000.000.00-28160.00%
TSLA240621P014500002022-08-18 12:43PM EDT1,450.00632.300.000.000.00-31540.00%
TSLA240621P015000002022-08-19 2:45PM EDT1,500.00685.000.000.000.00-53600.00%
TSLA240621P015500002022-08-22 9:44AM EDT1,550.00743.350.000.000.00-23170.00%
TSLA240621P016000002022-08-17 9:42AM EDT1,600.00759.000.000.000.00-13560.00%
TSLA240621P016500002022-08-12 11:29AM EDT1,650.00819.050.000.000.00-62700.00%
TSLA240621P017000002022-08-12 2:38PM EDT1,700.00855.500.000.000.00-75480.00%
TSLA240621P017500002022-08-22 11:00AM EDT1,750.00920.560.000.000.00-105150.00%
TSLA240621P018000002022-08-23 10:56AM EDT1,800.00948.850.000.000.00-21,0330.00%
TSLA240621P018500002022-08-22 9:42AM EDT1,850.001,006.580.000.000.00-145400.00%
TSLA240621P019000002022-08-19 9:40AM EDT1,900.001,034.550.000.000.00-15710.00%
TSLA240621P019500002022-08-15 11:49AM EDT1,950.001,055.420.000.000.00-45840.00%
TSLA240621P020000002022-08-19 9:40AM EDT2,000.001,126.650.000.000.00-18020.00%
TSLA240621P020500002022-08-12 2:36PM EDT2,050.001,174.450.000.000.00-142100.00%
TSLA240621P021000002022-08-23 10:56AM EDT2,100.001,226.350.000.000.00-55720.00%
TSLA240621P021500002022-08-12 11:28AM EDT2,150.001,278.850.000.000.00-142160.00%
TSLA240621P022000002022-08-17 10:05AM EDT2,200.001,300.020.000.000.00-22000.00%
TSLA240621P022500002022-08-22 1:38PM EDT2,250.001,387.480.000.000.00-51220.00%
TSLA240621P022750002022-08-22 3:54PM EDT2,275.001,409.500.000.000.00-125400.00%