Italia markets closed
Dow Jones
34.366,18 -223,59 (-0,65%) Nasdaq
11.463,13 -4,86 (-0,04%) Nikkei 225
28.226,08 +257,09 (+0,92%) EUR/USD
1,0510 +0,0102 (+0,98%) BTC-EUR
16.167,71 +71,66 (+0,45%) CMC Crypto 200
402,57 -3,58 (-0,88%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 12:55PM EST. Mercato aperto.
Opzioni d'acquistoper2 dicembre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA221202C00100000 | 2022-12-01 12:22PM EST | 100.00 | 94.45 | 94.75 | 95.00 | +0.10 | +0.11% | 7 | 183 | 340.63% |
| TSLA221202C00105000 | 2022-12-01 12:34PM EST | 105.00 | 89.61 | 89.65 | 90.05 | +1.46 | +1.66% | 11 | 61 | 293.75% |
| TSLA221202C00110000 | 2022-12-01 11:38AM EST | 110.00 | 85.15 | 84.60 | 84.90 | +1.25 | +1.49% | 23 | 92 | 310.94% |
| TSLA221202C00115000 | 2022-12-01 10:50AM EST | 115.00 | 80.45 | 79.50 | 80.15 | +5.25 | +6.98% | 1 | 16 | 353.91% |
| TSLA221202C00120000 | 2022-11-30 2:46PM EST | 120.00 | 68.00 | 74.55 | 75.05 | 0.00 | - | 35 | 99 | 310.16% |
| TSLA221202C00125000 | 2022-11-29 1:00PM EST | 125.00 | 57.20 | 69.55 | 69.90 | 0.00 | - | 28 | 61 | 246.88% |
| TSLA221202C00130000 | 2022-12-01 9:55AM EST | 130.00 | 64.95 | 64.40 | 65.00 | +1.65 | +2.61% | 15 | 172 | 254.69% |
| TSLA221202C00135000 | 2022-12-01 10:33AM EST | 135.00 | 57.94 | 59.55 | 60.15 | +8.64 | +17.53% | 20 | 48 | 181.25% |
| TSLA221202C00140000 | 2022-12-01 11:56AM EST | 140.00 | 54.60 | 54.45 | 54.85 | -0.05 | -0.09% | 17 | 54 | 164.06% |
| TSLA221202C00145000 | 2022-12-01 10:21AM EST | 145.00 | 47.00 | 49.60 | 50.00 | +2.90 | +6.58% | 3 | 37 | 192.97% |
| TSLA221202C00146000 | 2022-12-01 10:09AM EST | 146.00 | 49.25 | 48.55 | 49.00 | +6.10 | +14.14% | 5 | 19 | 189.06% |
| TSLA221202C00148000 | 2022-11-30 2:18PM EST | 148.00 | 41.40 | 46.40 | 46.90 | 0.00 | - | 16 | 15 | 160.16% |
| TSLA221202C00149000 | 2022-12-01 11:26AM EST | 149.00 | 46.65 | 45.45 | 46.00 | +1.70 | +3.78% | 11 | 123 | 177.54% |
| TSLA221202C00150000 | 2022-12-01 11:26AM EST | 150.00 | 45.63 | 44.55 | 45.00 | +1.53 | +3.47% | 28 | 1,082 | 173.63% |
| TSLA221202C00152500 | 2022-12-01 11:50AM EST | 152.50 | 41.65 | 41.90 | 42.45 | +11.80 | +39.53% | 6 | 16 | 155.86% |
| TSLA221202C00155000 | 2022-12-01 12:03PM EST | 155.00 | 38.85 | 39.55 | 40.00 | +1.40 | +3.74% | 57 | 245 | 154.69% |
| TSLA221202C00157500 | 2022-12-01 11:38AM EST | 157.50 | 37.20 | 37.05 | 37.75 | +5.82 | +18.55% | 14 | 156 | 127.73% |
| TSLA221202C00160000 | 2022-12-01 11:51AM EST | 160.00 | 34.30 | 34.55 | 34.95 | +0.10 | +0.29% | 67 | 1,325 | 128.91% |
| TSLA221202C00162500 | 2022-12-01 11:22AM EST | 162.50 | 33.15 | 32.05 | 32.45 | +1.45 | +4.57% | 49 | 329 | 119.92% |
| TSLA221202C00165000 | 2022-12-01 11:20AM EST | 165.00 | 30.20 | 29.60 | 30.00 | +0.98 | +3.35% | 87 | 868 | 117.77% |
| TSLA221202C00167500 | 2022-12-01 11:06AM EST | 167.50 | 27.97 | 26.80 | 27.50 | +1.20 | +4.48% | 425 | 1,195 | 108.79% |
| TSLA221202C00170000 | 2022-12-01 12:32PM EST | 170.00 | 24.95 | 24.60 | 25.05 | +0.05 | +0.20% | 625 | 3,779 | 104.49% |
| TSLA221202C00172500 | 2022-12-01 12:33PM EST | 172.50 | 22.35 | 22.15 | 22.60 | +0.05 | +0.22% | 149 | 2,278 | 73.83% |
| TSLA221202C00175000 | 2022-12-01 12:24PM EST | 175.00 | 19.64 | 19.65 | 19.95 | +0.24 | +1.24% | 902 | 3,831 | 76.76% |
| TSLA221202C00177500 | 2022-12-01 12:21PM EST | 177.50 | 16.80 | 17.15 | 17.50 | -0.45 | -2.61% | 375 | 4,394 | 72.66% |
| TSLA221202C00180000 | 2022-12-01 12:38PM EST | 180.00 | 14.87 | 14.70 | 15.15 | -0.28 | -1.85% | 3,213 | 9,242 | 57.23% |
| TSLA221202C00182500 | 2022-12-01 12:37PM EST | 182.50 | 12.30 | 12.40 | 12.80 | -0.05 | -0.40% | 1,499 | 8,746 | 60.45% |
| TSLA221202C00185000 | 2022-12-01 12:40PM EST | 185.00 | 10.15 | 10.25 | 10.55 | -0.49 | -4.61% | 7,248 | 11,832 | 62.16% |
| TSLA221202C00187500 | 2022-12-01 12:38PM EST | 187.50 | 8.15 | 8.10 | 8.20 | -0.42 | -4.90% | 7,023 | 10,315 | 57.62% |
| TSLA221202C00190000 | 2022-12-01 12:40PM EST | 190.00 | 6.08 | 6.15 | 6.25 | -0.72 | -10.59% | 21,920 | 20,393 | 56.79% |
| TSLA221202C00192500 | 2022-12-01 12:39PM EST | 192.50 | 4.60 | 4.50 | 4.60 | -0.60 | -11.54% | 15,069 | 7,973 | 56.89% |
| TSLA221202C00195000 | 2022-12-01 12:39PM EST | 195.00 | 3.10 | 3.10 | 3.15 | -0.69 | -18.21% | 74,354 | 24,846 | 55.76% |
| TSLA221202C00197500 | 2022-12-01 12:39PM EST | 197.50 | 2.08 | 2.09 | 2.12 | -0.55 | -20.91% | 54,566 | 7,803 | 56.42% |
| TSLA221202C00200000 | 2022-12-01 12:39PM EST | 200.00 | 1.31 | 1.33 | 1.36 | -0.44 | -25.14% | 160,969 | 42,393 | 56.74% |
| TSLA221202C00202500 | 2022-12-01 12:39PM EST | 202.50 | 0.84 | 0.82 | 0.84 | -0.32 | -27.59% | 30,224 | 11,191 | 57.28% |
| TSLA221202C00205000 | 2022-12-01 12:39PM EST | 205.00 | 0.51 | 0.49 | 0.50 | -0.21 | -29.17% | 46,207 | 18,463 | 57.96% |
| TSLA221202C00207500 | 2022-12-01 12:39PM EST | 207.50 | 0.31 | 0.29 | 0.30 | -0.14 | -31.11% | 10,054 | 6,389 | 59.08% |
| TSLA221202C00210000 | 2022-12-01 12:39PM EST | 210.00 | 0.19 | 0.18 | 0.19 | -0.09 | -32.14% | 31,226 | 22,325 | 61.13% |
| TSLA221202C00212500 | 2022-12-01 12:36PM EST | 212.50 | 0.11 | 0.11 | 0.12 | -0.08 | -42.11% | 5,829 | 6,050 | 62.89% |
| TSLA221202C00215000 | 2022-12-01 12:32PM EST | 215.00 | 0.09 | 0.08 | 0.09 | -0.05 | -35.71% | 7,668 | 9,902 | 66.41% |
| TSLA221202C00217500 | 2022-12-01 12:38PM EST | 217.50 | 0.06 | 0.05 | 0.06 | -0.04 | -40.00% | 4,508 | 3,758 | 68.36% |
| TSLA221202C00220000 | 2022-12-01 12:31PM EST | 220.00 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 5,600 | 18,242 | 72.66% |
| TSLA221202C00225000 | 2022-12-01 12:28PM EST | 225.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 1,630 | 13,795 | 78.13% |
| TSLA221202C00230000 | 2022-12-01 12:39PM EST | 230.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 958 | 9,680 | 83.59% |
| TSLA221202C00235000 | 2022-12-01 12:29PM EST | 235.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1,002 | 6,659 | 93.75% |
| TSLA221202C00240000 | 2022-12-01 12:14PM EST | 240.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1,440 | 6,504 | 103.13% |
| TSLA221202C00245000 | 2022-12-01 12:35PM EST | 245.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 301 | 8,288 | 110.94% |
| TSLA221202C00250000 | 2022-12-01 11:33AM EST | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,618 | 5,434 | 109.38% |
| TSLA221202C00255000 | 2022-12-01 11:43AM EST | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 870 | 3,169 | 115.63% |
| TSLA221202C00260000 | 2022-12-01 10:57AM EST | 260.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 330 | 2,858 | 125.00% |
| TSLA221202C00265000 | 2022-12-01 10:59AM EST | 265.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 302 | 2,063 | 50.00% |
| TSLA221202C00270000 | 2022-12-01 12:09PM EST | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,263 | 137.50% |
| TSLA221202C00275000 | 2022-12-01 11:13AM EST | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 324 | 1,498 | 146.88% |
| TSLA221202C00280000 | 2022-12-01 9:56AM EST | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,780 | 153.13% |
| TSLA221202C00285000 | 2022-11-30 1:46PM EST | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,057 | 159.38% |
| TSLA221202C00290000 | 2022-12-01 9:58AM EST | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 199 | 1,906 | 168.75% |
| TSLA221202C00295000 | 2022-11-29 1:33PM EST | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 528 | 175.00% |
| TSLA221202C00300000 | 2022-12-01 9:30AM EST | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 2,231 | 50.00% |
| TSLA221202C00305000 | 2022-11-28 9:41AM EST | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 192 | 187.50% |
| TSLA221202C00310000 | 2022-11-28 9:45AM EST | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 39 | 166 | 193.75% |
| TSLA221202C00315000 | 2022-11-30 3:00PM EST | 315.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 276 | 196.88% |
| TSLA221202C00320000 | 2022-12-01 11:11AM EST | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 251 | 206.25% |
| TSLA221202C00325000 | 2022-12-01 9:54AM EST | 325.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 106 | 212.50% |
| TSLA221202C00330000 | 2022-12-01 12:21PM EST | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 313 | 212.50% |
| TSLA221202C00335000 | 2022-11-30 10:54AM EST | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 895 | 218.75% |
| TSLA221202C00340000 | 2022-11-15 11:24AM EST | 340.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 98 | 225.00% |
| TSLA221202C00345000 | 2022-11-17 1:34PM EST | 345.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 68 | 231.25% |
| TSLA221202C00350000 | 2022-12-01 9:30AM EST | 350.00 | 0.02 | 0.00 | 0.00 | +0.01 | +100.00% | 10 | 109 | 50.00% |
| TSLA221202C00355000 | 2022-11-29 1:03PM EST | 355.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 50 | 243.75% |
| TSLA221202C00360000 | 2022-11-29 3:59PM EST | 360.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 491 | 250.00% |
| TSLA221202C00365000 | 2022-11-11 1:43PM EST | 365.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 258 | 250.00% |
| TSLA221202C00370000 | 2022-11-10 10:00AM EST | 370.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 30 | 256.25% |
| TSLA221202C00375000 | 2022-11-11 1:13PM EST | 375.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 31 | 262.50% |
| TSLA221202C00380000 | 2022-11-09 2:13PM EST | 380.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 12 | 30 | 268.75% |
| TSLA221202C00385000 | 2022-11-02 10:48AM EST | 385.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 1 | 56 | 275.00% |
| TSLA221202C00390000 | 2022-11-16 3:29PM EST | 390.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 471 | 275.00% |
| TSLA221202C00395000 | 2022-11-14 9:36AM EST | 395.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 156 | 281.25% |
| TSLA221202C00400000 | 2022-11-14 9:30AM EST | 400.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 95 | 287.50% |
| TSLA221202C00410000 | 2022-11-15 1:47PM EST | 410.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 458 | 293.75% |
| TSLA221202C00420000 | 2022-11-29 9:30AM EST | 420.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,720 | 300.00% |
| TSLA221202C00430000 | 2022-11-14 11:28AM EST | 430.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 68 | 70 | 312.50% |
| TSLA221202C00450000 | 2022-11-11 2:36PM EST | 450.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1 | 325.00% |
| TSLA221202C00460000 | 2022-11-30 3:54PM EST | 460.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 229 | 337.50% |
Opzioni Putper2 dicembre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA221202P00100000 | 2022-12-01 10:45AM EST | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 6,386 | 281.25% |
| TSLA221202P00105000 | 2022-12-01 12:00PM EST | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 228 | 262.50% |
| TSLA221202P00110000 | 2022-12-01 10:11AM EST | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,965 | 243.75% |
| TSLA221202P00115000 | 2022-12-01 9:36AM EST | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 7,279 | 50.00% |
| TSLA221202P00120000 | 2022-12-01 9:52AM EST | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 3,774 | 206.25% |
| TSLA221202P00125000 | 2022-12-01 12:23PM EST | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 3,836 | 50.00% |
| TSLA221202P00130000 | 2022-12-01 12:22PM EST | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 39 | 5,437 | 175.00% |
| TSLA221202P00135000 | 2022-12-01 10:57AM EST | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 4,957 | 159.38% |
| TSLA221202P00140000 | 2022-12-01 12:21PM EST | 140.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 209 | 6,137 | 143.75% |
| TSLA221202P00145000 | 2022-12-01 12:39PM EST | 145.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 330 | 10,808 | 131.25% |
| TSLA221202P00146000 | 2022-12-01 11:20AM EST | 146.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 290 | 988 | 128.13% |
| TSLA221202P00147000 | 2022-12-01 11:30AM EST | 147.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 64 | 1,432 | 125.00% |
| TSLA221202P00148000 | 2022-12-01 11:45AM EST | 148.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 364 | 1,793 | 121.88% |
| TSLA221202P00149000 | 2022-12-01 12:17PM EST | 149.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 595 | 1,758 | 126.56% |
| TSLA221202P00150000 | 2022-12-01 12:25PM EST | 150.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,299 | 13,659 | 115.63% |
| TSLA221202P00152500 | 2022-12-01 11:58AM EST | 152.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 131 | 2,625 | 121.88% |
| TSLA221202P00155000 | 2022-12-01 12:35PM EST | 155.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2,106 | 8,771 | 114.06% |
| TSLA221202P00157500 | 2022-12-01 12:18PM EST | 157.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 531 | 5,555 | 106.25% |
| TSLA221202P00160000 | 2022-12-01 12:37PM EST | 160.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 2,632 | 20,612 | 99.22% |
| TSLA221202P00162500 | 2022-12-01 12:30PM EST | 162.50 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 3,435 | 10,709 | 92.19% |
| TSLA221202P00165000 | 2022-12-01 12:39PM EST | 165.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 5,270 | 16,378 | 85.16% |
| TSLA221202P00167500 | 2022-12-01 12:34PM EST | 167.50 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 2,662 | 12,051 | 82.81% |
| TSLA221202P00170000 | 2022-12-01 12:40PM EST | 170.00 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 6,571 | 19,190 | 78.91% |
| TSLA221202P00172500 | 2022-12-01 12:39PM EST | 172.50 | 0.04 | 0.04 | 0.05 | -0.08 | -66.67% | 5,309 | 9,619 | 73.83% |
| TSLA221202P00175000 | 2022-12-01 12:39PM EST | 175.00 | 0.07 | 0.06 | 0.07 | -0.10 | -58.82% | 8,292 | 16,059 | 69.73% |
| TSLA221202P00177500 | 2022-12-01 12:39PM EST | 177.50 | 0.10 | 0.09 | 0.10 | -0.14 | -58.33% | 6,290 | 10,533 | 65.63% |
| TSLA221202P00180000 | 2022-12-01 12:39PM EST | 180.00 | 0.16 | 0.16 | 0.17 | -0.23 | -58.97% | 27,291 | 17,246 | 63.28% |
| TSLA221202P00182500 | 2022-12-01 12:39PM EST | 182.50 | 0.29 | 0.27 | 0.28 | -0.30 | -50.85% | 10,527 | 10,951 | 60.74% |
| TSLA221202P00185000 | 2022-12-01 12:39PM EST | 185.00 | 0.49 | 0.48 | 0.50 | -0.40 | -44.94% | 27,530 | 12,570 | 59.38% |
| TSLA221202P00187500 | 2022-12-01 12:39PM EST | 187.50 | 0.82 | 0.84 | 0.85 | -0.54 | -39.71% | 16,243 | 6,185 | 58.30% |
| TSLA221202P00190000 | 2022-12-01 12:39PM EST | 190.00 | 1.44 | 1.39 | 1.40 | -0.60 | -29.41% | 54,545 | 9,927 | 57.32% |
| TSLA221202P00192500 | 2022-12-01 12:39PM EST | 192.50 | 2.19 | 2.18 | 2.21 | -0.63 | -22.34% | 39,245 | 1,499 | 56.45% |
| TSLA221202P00195000 | 2022-12-01 12:39PM EST | 195.00 | 3.40 | 3.25 | 3.30 | -0.50 | -12.82% | 59,574 | 4,671 | 55.42% |
| TSLA221202P00197500 | 2022-12-01 12:36PM EST | 197.50 | 4.90 | 4.75 | 4.85 | -0.57 | -10.42% | 17,756 | 557 | 56.89% |
| TSLA221202P00200000 | 2022-12-01 12:39PM EST | 200.00 | 6.60 | 6.40 | 6.50 | -0.48 | -6.78% | 10,915 | 4,964 | 55.37% |
| TSLA221202P00202500 | 2022-12-01 12:31PM EST | 202.50 | 8.45 | 8.40 | 8.55 | -0.65 | -7.14% | 1,494 | 403 | 56.64% |
| TSLA221202P00205000 | 2022-12-01 12:33PM EST | 205.00 | 10.64 | 10.65 | 10.85 | -0.36 | -3.27% | 2,897 | 1,041 | 60.79% |
| TSLA221202P00207500 | 2022-12-01 12:35PM EST | 207.50 | 13.20 | 12.70 | 13.15 | -0.45 | -3.30% | 370 | 716 | 57.13% |
| TSLA221202P00210000 | 2022-12-01 12:39PM EST | 210.00 | 15.20 | 15.25 | 15.60 | -0.80 | -5.00% | 1,534 | 1,885 | 65.33% |
| TSLA221202P00212500 | 2022-12-01 12:35PM EST | 212.50 | 18.20 | 17.60 | 17.95 | -0.50 | -2.67% | 133 | 224 | 61.91% |
| TSLA221202P00215000 | 2022-12-01 12:19PM EST | 215.00 | 21.00 | 20.05 | 20.45 | +0.40 | +1.94% | 235 | 526 | 65.82% |
| TSLA221202P00217500 | 2022-12-01 11:50AM EST | 217.50 | 23.60 | 22.65 | 23.25 | -5.65 | -19.32% | 91 | 76 | 89.94% |
| TSLA221202P00220000 | 2022-12-01 12:05PM EST | 220.00 | 26.00 | 25.15 | 25.45 | -0.30 | -1.14% | 115 | 475 | 84.77% |
| TSLA221202P00225000 | 2022-12-01 12:10PM EST | 225.00 | 31.00 | 30.00 | 30.45 | +0.10 | +0.32% | 4 | 7 | 85.94% |
| TSLA221202P00230000 | 2022-12-01 11:50AM EST | 230.00 | 36.10 | 35.10 | 35.70 | -2.90 | -7.44% | 48 | 5 | 120.51% |
| TSLA221202P00235000 | 2022-12-01 11:36AM EST | 235.00 | 39.35 | 40.05 | 40.45 | -2.15 | -5.18% | 4 | 2 | 113.28% |
| TSLA221202P00240000 | 2022-12-01 11:54AM EST | 240.00 | 45.15 | 44.90 | 45.40 | -1.50 | -3.22% | 27 | 4 | 145.12% |
| TSLA221202P00245000 | 2022-11-29 10:19AM EST | 245.00 | 60.95 | 50.05 | 50.50 | 0.00 | - | 5 | 4 | 139.65% |
| TSLA221202P00250000 | 2022-12-01 10:14AM EST | 250.00 | 56.90 | 55.10 | 55.70 | -0.80 | -1.39% | 9 | 9 | 167.97% |
| TSLA221202P00255000 | 2022-12-01 10:14AM EST | 255.00 | 61.90 | 59.80 | 60.45 | -5.15 | -7.68% | 6 | 3 | 184.57% |
| TSLA221202P00260000 | 2022-11-29 3:32PM EST | 260.00 | 79.75 | 65.25 | 65.50 | 0.00 | - | 9 | 0 | 186.33% |
| TSLA221202P00265000 | 2022-12-01 9:33AM EST | 265.00 | 67.90 | 70.10 | 70.45 | -15.05 | -18.14% | 5 | 0 | 179.30% |
| TSLA221202P00270000 | 2022-12-01 12:27PM EST | 270.00 | 75.15 | 75.05 | 75.45 | -0.50 | -0.66% | 8 | 0 | 182.42% |
| TSLA221202P00275000 | 2022-12-01 10:40AM EST | 275.00 | 81.00 | 79.90 | 80.40 | -12.00 | -12.90% | 1 | 1 | 219.73% |
| TSLA221202P00280000 | 2022-12-01 9:36AM EST | 280.00 | 81.80 | 85.25 | 85.50 | -7.85 | -8.76% | 15 | 15 | 225.39% |
| TSLA221202P00285000 | 2022-11-28 11:12AM EST | 285.00 | 98.95 | 90.05 | 90.45 | 0.00 | - | 4 | 0 | 208.20% |
| TSLA221202P00290000 | 2022-11-17 10:49AM EST | 290.00 | 106.55 | 95.00 | 95.45 | 0.00 | - | 1 | 0 | 207.81% |
| TSLA221202P00295000 | 2022-12-01 9:34AM EST | 295.00 | 98.60 | 99.95 | 100.65 | -14.47 | -12.80% | 25 | 25 | 237.89% |
| TSLA221202P00300000 | 2022-11-30 2:43PM EST | 300.00 | 111.38 | 104.75 | 105.40 | 0.00 | - | 15 | 0 | 264.84% |
| TSLA221202P00305000 | 2022-11-29 9:44AM EST | 305.00 | 121.75 | 109.80 | 110.50 | 0.00 | - | 1 | 0 | 287.70% |
| TSLA221202P00310000 | 2022-12-01 9:51AM EST | 310.00 | 113.29 | 115.25 | 115.55 | -8.11 | -6.68% | 7 | 0 | 281.64% |
| TSLA221202P00315000 | 2022-11-30 9:31AM EST | 315.00 | 131.90 | 120.00 | 120.45 | 0.00 | - | 8 | 0 | 244.53% |
| TSLA221202P00320000 | 2022-11-29 9:44AM EST | 320.00 | 136.75 | 124.75 | 125.45 | 0.00 | - | 2 | 0 | 305.66% |
| TSLA221202P00325000 | 2022-11-30 9:30AM EST | 325.00 | 142.13 | 130.05 | 130.70 | 0.00 | - | 15 | 0 | 300.78% |
| TSLA221202P00330000 | 2022-11-30 9:35AM EST | 330.00 | 146.11 | 134.90 | 135.55 | 0.00 | - | 25 | 0 | 265.63% |
| TSLA221202P00335000 | 2022-11-10 9:45AM EST | 335.00 | 152.60 | 139.90 | 140.55 | 0.00 | - | - | 0 | 271.88% |
| TSLA221202P00340000 | 2022-11-07 10:13AM EST | 340.00 | 137.60 | 144.80 | 145.40 | 0.00 | - | - | 0 | 327.73% |
| TSLA221202P00350000 | 2022-11-01 10:16AM EST | 350.00 | 119.06 | 154.05 | 154.80 | 0.00 | - | - | 0 | 0.00% |
| TSLA221202P00360000 | 2022-10-19 2:21PM EST | 360.00 | 136.70 | 179.50 | 180.10 | 0.00 | - | - | 0 | 861.62% |
| TSLA221202P00375000 | 2022-10-14 11:41AM EST | 375.00 | 165.28 | 178.55 | 179.85 | 0.00 | - | - | 0 | 0.00% |
| TSLA221202P00400000 | 2022-11-25 10:58AM EST | 400.00 | 216.60 | 204.95 | 205.50 | 0.00 | - | 1 | 0 | 347.66% |
| TSLA221202P00420000 | 2022-10-21 11:45AM EST | 420.00 | 208.30 | 239.60 | 240.10 | 0.00 | - | 2 | 0 | 977.44% |
| TSLA221202P00430000 | 2022-11-30 10:40AM EST | 430.00 | 245.92 | 234.85 | 235.50 | 0.00 | - | 1 | 1 | 312.50% |
© 2022 Yahoo. Tutti i diritti riservati.
