Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
63.459,28 +1.442,99 (+2,33%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA241115C00050000 | 2024-07-09 11:24AM EDT | 50.00 | 209.64 | 168.95 | 171.60 | 0.00 | - | 3 | 7 | 128.03% |
| TSLA241115C00055000 | 2024-07-22 9:47AM EDT | 55.00 | 197.05 | 164.05 | 166.70 | 0.00 | - | 1 | 1 | 123.63% |
| TSLA241115C00060000 | 2024-07-10 12:25PM EDT | 60.00 | 204.40 | 159.15 | 161.80 | 0.00 | - | 2 | 3 | 119.14% |
| TSLA241115C00070000 | 2024-07-15 10:11AM EDT | 70.00 | 194.10 | 149.40 | 152.30 | 0.00 | - | 1 | 8 | 114.06% |
| TSLA241115C00075000 | 2024-07-05 10:17AM EDT | 75.00 | 173.56 | 144.50 | 147.20 | 0.00 | - | 6 | 10 | 107.64% |
| TSLA241115C00080000 | 2024-07-05 10:17AM EDT | 80.00 | 168.83 | 139.65 | 142.25 | 0.00 | - | 4 | 5 | 103.37% |
| TSLA241115C00085000 | 2024-07-18 9:30AM EDT | 85.00 | 169.35 | 134.75 | 137.75 | 0.00 | - | 1 | 4 | 102.20% |
| TSLA241115C00090000 | 2024-07-15 10:12AM EDT | 90.00 | 175.18 | 129.90 | 132.80 | 0.00 | - | 6 | 17 | 97.95% |
| TSLA241115C00095000 | 2024-04-25 11:28AM EDT | 95.00 | 77.14 | 87.50 | 88.90 | 0.00 | - | 2 | 1 | 0.00% |
| TSLA241115C00100000 | 2024-07-26 11:25AM EDT | 100.00 | 119.25 | 120.90 | 122.90 | -0.88 | -0.73% | 1 | 307 | 93.52% |
| TSLA241115C00105000 | 2024-07-25 11:38AM EDT | 105.00 | 120.00 | 115.40 | 118.30 | 0.00 | - | 1 | 80 | 87.96% |
| TSLA241115C00110000 | 2024-07-24 3:19PM EDT | 110.00 | 111.05 | 110.60 | 113.55 | 0.00 | - | 1 | 69 | 85.18% |
| TSLA241115C00115000 | 2024-07-24 12:39PM EDT | 115.00 | 108.65 | 106.50 | 108.75 | 0.00 | - | 2 | 345 | 84.88% |
| TSLA241115C00120000 | 2024-07-24 3:33PM EDT | 120.00 | 100.53 | 101.80 | 103.95 | 0.00 | - | 33 | 182 | 81.96% |
| TSLA241115C00125000 | 2024-07-15 10:29AM EDT | 125.00 | 143.50 | 97.10 | 99.30 | 0.00 | - | 3 | 158 | 79.49% |
| TSLA241115C00130000 | 2024-07-25 2:03PM EDT | 130.00 | 99.51 | 91.85 | 94.35 | 0.00 | - | 1 | 121 | 74.38% |
| TSLA241115C00135000 | 2024-07-12 12:20PM EDT | 135.00 | 118.20 | 87.85 | 89.70 | 0.00 | - | 37 | 160 | 73.88% |
| TSLA241115C00140000 | 2024-07-22 12:37PM EDT | 140.00 | 114.41 | 83.70 | 85.05 | 0.00 | - | 125 | 1,005 | 72.58% |
| TSLA241115C00145000 | 2024-07-24 11:31AM EDT | 145.00 | 79.08 | 78.90 | 80.95 | 0.00 | - | 118 | 167 | 70.78% |
| TSLA241115C00150000 | 2024-07-25 10:27AM EDT | 150.00 | 78.47 | 74.80 | 76.40 | 0.00 | - | 3 | 574 | 69.32% |
| TSLA241115C00155000 | 2024-07-26 3:31PM EDT | 155.00 | 70.88 | 70.20 | 72.05 | -0.37 | -0.52% | 3 | 219 | 67.05% |
| TSLA241115C00160000 | 2024-07-26 11:01AM EDT | 160.00 | 64.30 | 66.55 | 67.45 | -5.70 | -8.14% | 27 | 882 | 65.92% |
| TSLA241115C00165000 | 2024-07-26 2:50PM EDT | 165.00 | 62.76 | 62.45 | 63.30 | -1.89 | -2.92% | 1 | 720 | 64.52% |
| TSLA241115C00170000 | 2024-07-26 3:53PM EDT | 170.00 | 58.70 | 58.45 | 59.20 | -3.55 | -5.70% | 8 | 986 | 63.12% |
| TSLA241115C00175000 | 2024-07-25 3:59PM EDT | 175.00 | 54.90 | 54.65 | 55.70 | -1.10 | -1.96% | 2 | 2,564 | 62.65% |
| TSLA241115C00180000 | 2024-07-26 1:24PM EDT | 180.00 | 52.92 | 50.95 | 51.55 | -2.84 | -5.09% | 31 | 3,512 | 61.09% |
| TSLA241115C00185000 | 2024-07-26 12:02PM EDT | 185.00 | 48.00 | 47.55 | 48.10 | -3.90 | -7.51% | 6 | 930 | 60.61% |
| TSLA241115C00190000 | 2024-07-26 3:31PM EDT | 190.00 | 44.45 | 44.00 | 44.80 | -3.85 | -7.97% | 17 | 3,325 | 59.81% |
| TSLA241115C00195000 | 2024-07-26 3:38PM EDT | 195.00 | 41.25 | 40.95 | 41.55 | -3.98 | -8.80% | 29 | 2,956 | 59.37% |
| TSLA241115C00200000 | 2024-07-26 3:26PM EDT | 200.00 | 38.43 | 37.90 | 38.45 | -2.58 | -6.29% | 117 | 6,098 | 58.79% |
| TSLA241115C00205000 | 2024-07-26 12:35PM EDT | 205.00 | 35.37 | 35.00 | 35.60 | -2.66 | -6.99% | 5 | 1,508 | 58.35% |
| TSLA241115C00210000 | 2024-07-26 3:28PM EDT | 210.00 | 32.74 | 32.10 | 32.80 | -3.32 | -9.21% | 47 | 3,589 | 57.67% |
| TSLA241115C00215000 | 2024-07-26 3:42PM EDT | 215.00 | 29.75 | 29.75 | 30.25 | -2.35 | -7.32% | 94 | 1,025 | 57.55% |
| TSLA241115C00220000 | 2024-07-26 3:53PM EDT | 220.00 | 27.45 | 27.50 | 27.75 | -1.45 | -5.02% | 294 | 4,166 | 57.28% |
| TSLA241115C00225000 | 2024-07-26 3:58PM EDT | 225.00 | 25.25 | 25.25 | 25.50 | -1.44 | -5.40% | 4,334 | 1,482 | 57.00% |
| TSLA241115C00230000 | 2024-07-26 3:54PM EDT | 230.00 | 23.25 | 23.25 | 23.40 | -1.01 | -4.16% | 502 | 3,353 | 56.84% |
| TSLA241115C00235000 | 2024-07-26 2:36PM EDT | 235.00 | 21.48 | 21.25 | 21.55 | -2.49 | -10.39% | 165 | 1,603 | 56.67% |
| TSLA241115C00240000 | 2024-07-26 3:13PM EDT | 240.00 | 19.50 | 19.50 | 19.75 | -1.50 | -7.14% | 127 | 1,978 | 56.55% |
| TSLA241115C00245000 | 2024-07-26 3:33PM EDT | 245.00 | 17.86 | 17.85 | 18.10 | -1.64 | -8.41% | 177 | 1,543 | 56.43% |
| TSLA241115C00250000 | 2024-07-26 3:58PM EDT | 250.00 | 16.40 | 16.35 | 16.55 | -0.85 | -4.93% | 644 | 6,136 | 56.34% |
| TSLA241115C00255000 | 2024-07-26 3:33PM EDT | 255.00 | 14.97 | 14.95 | 15.15 | -1.73 | -10.36% | 33 | 1,197 | 56.27% |
| TSLA241115C00260000 | 2024-07-26 3:40PM EDT | 260.00 | 13.65 | 13.70 | 13.90 | -1.10 | -7.46% | 76 | 1,958 | 56.32% |
| TSLA241115C00265000 | 2024-07-26 3:33PM EDT | 265.00 | 12.52 | 12.50 | 12.70 | -2.18 | -14.83% | 94 | 6,225 | 56.25% |
| TSLA241115C00270000 | 2024-07-26 3:27PM EDT | 270.00 | 11.70 | 11.45 | 11.65 | -0.76 | -6.10% | 189 | 2,654 | 56.32% |
| TSLA241115C00275000 | 2024-07-26 3:34PM EDT | 275.00 | 10.48 | 10.45 | 10.65 | -1.17 | -10.04% | 173 | 1,301 | 56.31% |
| TSLA241115C00280000 | 2024-07-26 2:42PM EDT | 280.00 | 9.55 | 9.55 | 9.75 | -0.90 | -8.61% | 152 | 1,646 | 56.35% |
| TSLA241115C00285000 | 2024-07-26 1:22PM EDT | 285.00 | 9.25 | 8.75 | 8.90 | -1.20 | -11.48% | 94 | 2,529 | 56.40% |
| TSLA241115C00290000 | 2024-07-26 2:05PM EDT | 290.00 | 8.24 | 8.00 | 8.15 | -0.56 | -6.36% | 158 | 1,524 | 56.46% |
| TSLA241115C00295000 | 2024-07-26 2:59PM EDT | 295.00 | 7.35 | 7.30 | 7.50 | -1.43 | -16.29% | 118 | 1,112 | 56.57% |
| TSLA241115C00300000 | 2024-07-26 3:51PM EDT | 300.00 | 6.80 | 6.70 | 6.85 | -0.60 | -8.11% | 443 | 5,798 | 56.65% |
| TSLA241115C00305000 | 2024-07-26 1:32PM EDT | 305.00 | 6.30 | 6.10 | 6.30 | -1.00 | -13.70% | 24 | 789 | 56.73% |
| TSLA241115C00310000 | 2024-07-26 3:11PM EDT | 310.00 | 5.78 | 5.60 | 5.75 | -0.82 | -12.42% | 42 | 1,007 | 56.81% |
| TSLA241115C00315000 | 2024-07-26 1:23PM EDT | 315.00 | 5.50 | 5.15 | 5.30 | -0.20 | -3.51% | 31 | 391 | 57.00% |
| TSLA241115C00320000 | 2024-07-26 3:24PM EDT | 320.00 | 4.88 | 4.70 | 4.85 | -0.80 | -14.08% | 79 | 784 | 57.05% |
| TSLA241115C00325000 | 2024-07-26 2:14PM EDT | 325.00 | 4.60 | 4.30 | 4.45 | -0.34 | -6.88% | 1,704 | 9,204 | 57.15% |
| TSLA241115C00330000 | 2024-07-26 2:50PM EDT | 330.00 | 4.13 | 3.95 | 4.10 | -0.82 | -16.57% | 29 | 2,178 | 57.31% |
| TSLA241115C00335000 | 2024-07-26 12:13PM EDT | 335.00 | 3.70 | 3.65 | 3.80 | -0.80 | -17.78% | 18 | 542 | 57.54% |
| TSLA241115C00340000 | 2024-07-26 3:55PM EDT | 340.00 | 3.40 | 3.35 | 3.50 | -0.50 | -12.82% | 3 | 244 | 57.68% |
| TSLA241115C00345000 | 2024-07-26 11:08AM EDT | 345.00 | 2.97 | 3.10 | 3.25 | -0.83 | -21.84% | 36 | 201 | 57.92% |
| TSLA241115C00350000 | 2024-07-26 3:40PM EDT | 350.00 | 2.92 | 2.88 | 2.97 | -0.73 | -20.00% | 101 | 3,935 | 58.07% |
| TSLA241115C00355000 | 2024-07-25 3:15PM EDT | 355.00 | 3.31 | 2.66 | 2.74 | 0.00 | - | 6 | 214 | 58.23% |
| TSLA241115C00360000 | 2024-07-26 11:44AM EDT | 360.00 | 2.50 | 2.47 | 2.54 | -0.60 | -19.35% | 12 | 1,722 | 58.46% |
| TSLA241115C00365000 | 2024-07-26 2:59PM EDT | 365.00 | 2.34 | 2.29 | 2.36 | -0.33 | -12.36% | 246 | 1,872 | 58.67% |
| TSLA241115C00370000 | 2024-07-26 3:06PM EDT | 370.00 | 2.15 | 2.13 | 2.19 | -0.31 | -12.60% | 16 | 363 | 58.89% |
| TSLA241115C00375000 | 2024-07-26 1:34PM EDT | 375.00 | 2.08 | 1.97 | 2.04 | -0.32 | -13.33% | 21 | 443 | 59.09% |
| TSLA241115C00380000 | 2024-07-26 1:44PM EDT | 380.00 | 1.93 | 1.84 | 1.90 | -0.38 | -16.45% | 3 | 207 | 59.34% |
| TSLA241115C00385000 | 2024-07-25 10:14AM EDT | 385.00 | 1.95 | 1.72 | 1.78 | 0.00 | - | 25 | 131 | 59.61% |
| TSLA241115C00390000 | 2024-07-26 3:38PM EDT | 390.00 | 1.65 | 1.60 | 1.66 | -0.55 | -25.00% | 9 | 257 | 59.81% |
| TSLA241115C00395000 | 2024-07-26 1:24PM EDT | 395.00 | 1.60 | 1.50 | 1.56 | -0.19 | -10.61% | 18 | 133 | 60.11% |
| TSLA241115C00400000 | 2024-07-26 3:40PM EDT | 400.00 | 1.46 | 1.40 | 1.46 | -0.20 | -12.05% | 270 | 2,044 | 60.33% |
| TSLA241115C00405000 | 2024-07-26 9:33AM EDT | 405.00 | 1.30 | 1.32 | 1.37 | -0.49 | -27.37% | 12 | 123 | 60.62% |
| TSLA241115C00410000 | 2024-07-26 9:35AM EDT | 410.00 | 1.39 | 1.24 | 1.29 | -0.23 | -14.20% | 13 | 861 | 60.89% |
| TSLA241115C00415000 | 2024-07-26 3:17PM EDT | 415.00 | 1.18 | 1.16 | 1.21 | -0.23 | -16.31% | 96 | 493 | 61.11% |
| TSLA241115C00420000 | 2024-07-26 12:37PM EDT | 420.00 | 1.14 | 1.09 | 1.14 | -0.25 | -17.99% | 31 | 898 | 61.37% |
| TSLA241115C00425000 | 2024-07-26 11:10AM EDT | 425.00 | 1.00 | 1.03 | 1.08 | -0.27 | -21.26% | 17 | 183 | 61.67% |
| TSLA241115C00430000 | 2024-07-26 11:32AM EDT | 430.00 | 0.93 | 0.97 | 1.02 | -0.28 | -23.14% | 37 | 840 | 61.94% |
| TSLA241115C00435000 | 2024-07-26 1:18PM EDT | 435.00 | 0.99 | 0.92 | 0.97 | -0.26 | -20.80% | 25 | 17 | 62.26% |
| TSLA241115C00440000 | 2024-07-25 9:44AM EDT | 440.00 | 0.92 | 0.88 | 0.91 | -0.28 | -23.33% | 2 | 64 | 62.52% |
| TSLA241115C00445000 | 2024-07-26 10:16AM EDT | 445.00 | 0.88 | 0.82 | 0.87 | -0.14 | -13.73% | 2 | 27 | 62.77% |
| TSLA241115C00450000 | 2024-07-26 1:18PM EDT | 450.00 | 0.82 | 0.78 | 0.82 | -0.19 | -18.81% | 8 | 197 | 63.04% |
| TSLA241115C00455000 | 2024-07-25 10:49AM EDT | 455.00 | 1.00 | 0.74 | 0.78 | 0.00 | - | 10 | 90 | 63.31% |
| TSLA241115C00460000 | 2024-07-25 11:52AM EDT | 460.00 | 0.88 | 0.70 | 0.74 | 0.00 | - | 1 | 566 | 63.55% |
| TSLA241115C00470000 | 2024-07-23 3:49PM EDT | 470.00 | 2.22 | 0.59 | 0.67 | 0.00 | - | 8 | 174 | 63.79% |
| TSLA241115C00480000 | 2024-07-26 11:08AM EDT | 480.00 | 0.61 | 0.58 | 0.61 | -0.10 | -14.08% | 93 | 151 | 64.70% |
| TSLA241115C00490000 | 2024-07-25 12:18PM EDT | 490.00 | 0.66 | 0.53 | 0.56 | -0.02 | -2.94% | 3 | 141 | 65.28% |
| TSLA241115C00500000 | 2024-07-26 3:04PM EDT | 500.00 | 0.49 | 0.48 | 0.51 | -0.10 | -16.95% | 231 | 781 | 65.75% |
| TSLA241115C00510000 | 2024-07-26 12:13PM EDT | 510.00 | 0.45 | 0.44 | 0.47 | -0.12 | -21.05% | 5 | 85 | 66.31% |
| TSLA241115C00520000 | 2024-07-26 10:49AM EDT | 520.00 | 0.40 | 0.40 | 0.44 | -0.09 | -18.37% | 4 | 868 | 66.85% |
| TSLA241115C00530000 | 2024-07-26 10:20AM EDT | 530.00 | 0.42 | 0.36 | 0.40 | -0.05 | -10.64% | 11 | 258 | 67.24% |
| TSLA241115C00540000 | 2024-07-26 3:20PM EDT | 540.00 | 0.36 | 0.35 | 0.37 | -0.07 | -16.28% | 49 | 1,220 | 67.92% |
Opzioni di venditaper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA241115P00050000 | 2024-07-26 2:43PM EDT | 50.00 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 1 | 1,623 | 99.22% |
| TSLA241115P00055000 | 2024-07-25 12:22PM EDT | 55.00 | 0.07 | 0.06 | 0.09 | 0.00 | - | 1 | 426 | 95.12% |
| TSLA241115P00060000 | 2024-07-25 10:16AM EDT | 60.00 | 0.10 | 0.07 | 0.11 | 0.00 | - | 6 | 123 | 91.02% |
| TSLA241115P00065000 | 2024-07-26 10:18AM EDT | 65.00 | 0.13 | 0.11 | 0.14 | -0.01 | -7.14% | 15 | 301 | 88.87% |
| TSLA241115P00070000 | 2024-07-26 10:18AM EDT | 70.00 | 0.16 | 0.14 | 0.17 | -0.01 | -5.88% | 17 | 692 | 85.94% |
| TSLA241115P00075000 | 2024-07-25 3:38PM EDT | 75.00 | 0.20 | 0.17 | 0.20 | 0.00 | - | 5 | 742 | 82.81% |
| TSLA241115P00080000 | 2024-07-26 2:15PM EDT | 80.00 | 0.23 | 0.21 | 0.24 | -0.03 | -11.54% | 26 | 1,041 | 80.08% |
| TSLA241115P00085000 | 2024-07-26 11:58AM EDT | 85.00 | 0.30 | 0.26 | 0.29 | +0.01 | +3.45% | 1 | 921 | 77.64% |
| TSLA241115P00090000 | 2024-07-26 10:17AM EDT | 90.00 | 0.37 | 0.32 | 0.35 | -0.03 | -7.50% | 21 | 2,333 | 75.39% |
| TSLA241115P00095000 | 2024-07-25 9:36AM EDT | 95.00 | 0.41 | 0.39 | 0.42 | 0.00 | - | 1 | 2,354 | 73.14% |
| TSLA241115P00100000 | 2024-07-26 3:04PM EDT | 100.00 | 0.49 | 0.47 | 0.50 | -0.01 | -2.00% | 54 | 17,995 | 71.00% |
| TSLA241115P00105000 | 2024-07-26 12:18PM EDT | 105.00 | 0.61 | 0.56 | 0.60 | +0.01 | +1.67% | 9 | 1,707 | 68.99% |
| TSLA241115P00110000 | 2024-07-24 2:10PM EDT | 110.00 | 0.71 | 0.68 | 0.72 | 0.00 | - | 13 | 5,577 | 67.19% |
| TSLA241115P00115000 | 2024-07-25 10:14AM EDT | 115.00 | 1.01 | 0.81 | 0.85 | 0.00 | - | 7 | 2,609 | 65.31% |
| TSLA241115P00120000 | 2024-07-26 3:06PM EDT | 120.00 | 1.03 | 0.98 | 1.02 | +0.02 | +1.98% | 15 | 4,065 | 63.72% |
| TSLA241115P00125000 | 2024-07-26 3:10PM EDT | 125.00 | 1.22 | 1.18 | 1.23 | -0.04 | -3.17% | 9 | 3,622 | 62.26% |
| TSLA241115P00130000 | 2024-07-26 2:03PM EDT | 130.00 | 1.41 | 1.43 | 1.47 | 0.00 | - | 5 | 8,437 | 60.89% |
| TSLA241115P00135000 | 2024-07-26 12:51PM EDT | 135.00 | 1.70 | 1.71 | 1.76 | 0.00 | - | 21 | 3,096 | 59.56% |
| TSLA241115P00140000 | 2024-07-26 3:53PM EDT | 140.00 | 2.12 | 2.06 | 2.12 | -0.08 | -3.64% | 25 | 6,466 | 58.42% |
| TSLA241115P00145000 | 2024-07-26 12:45PM EDT | 145.00 | 2.50 | 2.48 | 2.54 | -0.45 | -15.25% | 57 | 4,065 | 57.36% |
| TSLA241115P00150000 | 2024-07-26 3:54PM EDT | 150.00 | 3.05 | 2.97 | 3.05 | +0.17 | +5.90% | 247 | 5,134 | 56.40% |
| TSLA241115P00155000 | 2024-07-26 2:41PM EDT | 155.00 | 3.65 | 3.55 | 3.65 | -0.11 | -2.93% | 418 | 3,140 | 55.53% |
| TSLA241115P00160000 | 2024-07-26 2:03PM EDT | 160.00 | 4.35 | 4.25 | 4.35 | +0.17 | +4.07% | 18 | 4,553 | 54.77% |
| TSLA241115P00165000 | 2024-07-26 1:51PM EDT | 165.00 | 5.05 | 5.05 | 5.20 | +0.05 | +1.00% | 3 | 7,476 | 54.11% |
| TSLA241115P00170000 | 2024-07-26 3:27PM EDT | 170.00 | 6.10 | 5.95 | 6.15 | -0.10 | -1.61% | 310 | 6,656 | 53.44% |
| TSLA241115P00175000 | 2024-07-26 3:28PM EDT | 175.00 | 7.08 | 7.05 | 7.20 | +0.06 | +0.85% | 104 | 3,656 | 52.86% |
| TSLA241115P00180000 | 2024-07-26 3:59PM EDT | 180.00 | 8.43 | 8.25 | 8.45 | -0.12 | -1.40% | 591 | 4,970 | 52.36% |
| TSLA241115P00185000 | 2024-07-26 2:32PM EDT | 185.00 | 9.59 | 9.65 | 9.80 | -0.32 | -3.23% | 44 | 1,777 | 51.89% |
| TSLA241115P00190000 | 2024-07-26 2:46PM EDT | 190.00 | 11.31 | 11.15 | 11.30 | -0.19 | -1.65% | 142 | 2,817 | 51.36% |
| TSLA241115P00195000 | 2024-07-26 1:01PM EDT | 195.00 | 12.63 | 12.90 | 13.10 | -0.62 | -4.68% | 29 | 1,937 | 51.15% |
| TSLA241115P00200000 | 2024-07-26 3:20PM EDT | 200.00 | 14.97 | 14.75 | 14.95 | -0.23 | -1.51% | 906 | 3,184 | 50.72% |
| TSLA241115P00205000 | 2024-07-26 2:32PM EDT | 205.00 | 16.71 | 16.80 | 17.00 | +0.21 | +1.27% | 225 | 1,961 | 50.39% |
| TSLA241115P00210000 | 2024-07-26 2:32PM EDT | 210.00 | 18.95 | 19.00 | 19.25 | -0.25 | -1.30% | 661 | 2,539 | 50.09% |
| TSLA241115P00215000 | 2024-07-26 3:46PM EDT | 215.00 | 21.31 | 21.40 | 21.65 | +1.26 | +6.28% | 180 | 2,852 | 50.07% |
| TSLA241115P00220000 | 2024-07-26 3:57PM EDT | 220.00 | 24.30 | 24.00 | 24.20 | +1.15 | +4.97% | 301 | 2,214 | 49.76% |
| TSLA241115P00225000 | 2024-07-26 3:45PM EDT | 225.00 | 27.10 | 26.70 | 26.90 | +0.54 | +2.03% | 111 | 1,355 | 49.43% |
| TSLA241115P00230000 | 2024-07-26 3:26PM EDT | 230.00 | 29.64 | 29.60 | 29.80 | -0.11 | -0.37% | 17 | 1,261 | 49.18% |
| TSLA241115P00235000 | 2024-07-26 2:28PM EDT | 235.00 | 32.25 | 32.60 | 32.85 | +1.95 | +6.44% | 25 | 1,275 | 48.94% |
| TSLA241115P00240000 | 2024-07-26 3:53PM EDT | 240.00 | 36.05 | 35.75 | 36.05 | +1.52 | +4.40% | 22 | 4,317 | 48.69% |
| TSLA241115P00245000 | 2024-07-26 2:28PM EDT | 245.00 | 38.69 | 39.10 | 39.40 | +1.61 | +4.34% | 13 | 1,504 | 48.47% |
| TSLA241115P00250000 | 2024-07-26 2:13PM EDT | 250.00 | 41.75 | 42.10 | 43.10 | -0.60 | -1.42% | 11 | 2,641 | 48.71% |
| TSLA241115P00255000 | 2024-07-26 11:11AM EDT | 255.00 | 48.60 | 45.80 | 46.75 | +4.78 | +10.91% | 1 | 477 | 48.58% |
| TSLA241115P00260000 | 2024-07-26 11:44AM EDT | 260.00 | 51.08 | 49.55 | 50.45 | +0.18 | +0.35% | 3 | 403 | 48.29% |
| TSLA241115P00265000 | 2024-07-24 11:57AM EDT | 265.00 | 53.61 | 53.35 | 54.30 | 0.00 | - | 31 | 730 | 48.08% |
| TSLA241115P00270000 | 2024-07-25 2:53PM EDT | 270.00 | 55.82 | 57.30 | 58.20 | 0.00 | - | 4 | 462 | 47.73% |
| TSLA241115P00275000 | 2024-07-24 3:52PM EDT | 275.00 | 65.00 | 61.30 | 62.30 | 0.00 | - | 2 | 978 | 47.63% |
| TSLA241115P00280000 | 2024-07-26 11:51AM EDT | 280.00 | 66.90 | 64.80 | 66.40 | +3.42 | +5.39% | 1 | 130 | 47.28% |
| TSLA241115P00285000 | 2024-07-25 10:21AM EDT | 285.00 | 70.43 | 68.90 | 70.65 | 0.00 | - | 1 | 56 | 47.10% |
| TSLA241115P00290000 | 2024-07-24 10:36AM EDT | 290.00 | 77.90 | 73.25 | 74.95 | 0.00 | - | 4 | 85 | 46.84% |
| TSLA241115P00295000 | 2024-07-24 2:08PM EDT | 295.00 | 79.90 | 77.40 | 79.30 | 0.00 | - | 6 | 40 | 46.48% |
| TSLA241115P00300000 | 2024-07-25 2:40PM EDT | 300.00 | 79.31 | 82.30 | 83.75 | 0.00 | - | 4 | 218 | 46.23% |
| TSLA241115P00305000 | 2024-07-24 1:14PM EDT | 305.00 | 87.61 | 87.20 | 88.30 | 0.00 | - | 59 | 83 | 46.12% |
| TSLA241115P00310000 | 2024-07-15 9:55AM EDT | 310.00 | 65.72 | 90.95 | 92.85 | 0.00 | - | 5 | 14 | 45.79% |
| TSLA241115P00315000 | 2024-07-12 1:57PM EDT | 315.00 | 76.45 | 95.50 | 97.50 | 0.00 | - | 18 | 18 | 45.67% |
| TSLA241115P00320000 | 2024-07-25 10:20AM EDT | 320.00 | 101.19 | 101.10 | 102.15 | 0.00 | - | 1 | 64 | 45.33% |
| TSLA241115P00325000 | 2024-07-24 12:44PM EDT | 325.00 | 105.90 | 104.95 | 107.70 | 0.00 | - | 3 | 20 | 49.46% |
| TSLA241115P00330000 | 2024-07-15 1:01PM EDT | 330.00 | 82.30 | 109.70 | 112.35 | 0.00 | - | 1 | 9 | 49.09% |
| TSLA241115P00335000 | 2024-07-12 10:47AM EDT | 335.00 | 93.20 | 115.30 | 117.20 | 0.00 | - | 25 | 26 | 49.61% |
| TSLA241115P00340000 | 2024-07-23 9:42AM EDT | 340.00 | 93.75 | 120.00 | 122.00 | 0.00 | - | 14 | 45 | 49.74% |
| TSLA241115P00345000 | 2024-07-17 12:05PM EDT | 345.00 | 127.84 | 123.90 | 127.00 | +24.49 | +23.70% | 3 | 4 | 50.99% |
| TSLA241115P00350000 | 2024-07-24 1:33PM EDT | 350.00 | 129.25 | 128.70 | 131.90 | 0.00 | - | 1 | 79 | 51.59% |
| TSLA241115P00355000 | 2024-07-24 1:33PM EDT | 355.00 | 134.20 | 133.55 | 136.90 | 0.00 | - | 1 | 14 | 52.76% |
| TSLA241115P00360000 | 2024-07-22 1:43PM EDT | 360.00 | 113.45 | 138.45 | 141.90 | 0.00 | - | 20 | 21 | 53.91% |
| TSLA241115P00365000 | 2024-07-22 1:22PM EDT | 365.00 | 117.80 | 143.40 | 146.95 | 0.00 | - | 2 | 0 | 55.36% |
| TSLA241115P00370000 | 2024-07-09 9:35AM EDT | 370.00 | 120.47 | 148.40 | 151.95 | 0.00 | - | 1 | 0 | 56.47% |
| TSLA241115P00375000 | 2024-07-02 1:32PM EDT | 375.00 | 148.90 | 153.35 | 157.00 | 0.00 | - | - | 0 | 57.89% |
| TSLA241115P00380000 | 2024-07-24 10:01AM EDT | 380.00 | 164.05 | 158.45 | 161.90 | 0.00 | - | 1 | 0 | 58.30% |
| TSLA241115P00385000 | 2024-07-09 2:09PM EDT | 385.00 | 126.39 | 163.40 | 166.95 | 0.00 | - | 1 | 0 | 59.69% |
| TSLA241115P00390000 | 2024-07-23 3:04PM EDT | 390.00 | 143.90 | 168.45 | 171.90 | 0.00 | - | 2 | 0 | 60.39% |
| TSLA241115P00395000 | 2024-07-23 3:04PM EDT | 395.00 | 148.70 | 173.40 | 176.95 | 0.00 | - | 2 | 5 | 61.74% |
| TSLA241115P00400000 | 2024-07-25 9:43AM EDT | 400.00 | 177.30 | 178.45 | 181.90 | 0.00 | - | 27 | 0 | 62.39% |
| TSLA241115P00405000 | 2024-07-03 12:20PM EDT | 405.00 | 162.30 | 183.40 | 186.95 | 0.00 | - | - | 0 | 63.72% |
| TSLA241115P00410000 | 2024-07-23 3:05PM EDT | 410.00 | 162.98 | 188.45 | 191.90 | 0.00 | - | 1 | 0 | 64.33% |
| TSLA241115P00415000 | 2024-07-23 3:05PM EDT | 415.00 | 167.77 | 193.40 | 196.95 | 0.00 | - | - | 0 | 65.64% |
| TSLA241115P00420000 | 2024-07-23 3:23PM EDT | 420.00 | 172.48 | 198.45 | 201.90 | 0.00 | - | 2 | 1 | 66.21% |
| TSLA241115P00425000 | 2024-07-23 3:23PM EDT | 425.00 | 176.68 | 203.40 | 206.95 | 0.00 | - | - | 0 | 67.49% |
| TSLA241115P00430000 | 2024-07-05 3:59PM EDT | 430.00 | 180.00 | 208.45 | 211.90 | 0.00 | - | 25 | 0 | 68.03% |
| TSLA241115P00440000 | 2024-07-05 10:16AM EDT | 440.00 | 193.90 | 218.45 | 221.90 | 0.00 | - | 102 | 0 | 69.80% |
| TSLA241115P00445000 | 2024-07-05 10:16AM EDT | 445.00 | 198.75 | 223.40 | 226.95 | 0.00 | - | 4 | 0 | 71.03% |
| TSLA241115P00450000 | 2024-07-10 2:40PM EDT | 450.00 | 186.05 | 228.45 | 231.90 | 0.00 | - | - | 0 | 71.51% |
| TSLA241115P00455000 | 2024-07-10 2:40PM EDT | 455.00 | 190.85 | 233.40 | 236.95 | 0.00 | - | - | 0 | 72.73% |
| TSLA241115P00460000 | 2024-07-05 1:46PM EDT | 460.00 | 212.46 | 238.45 | 241.90 | 0.00 | - | 9 | 0 | 73.17% |
| TSLA241115P00470000 | 2024-07-08 11:47AM EDT | 470.00 | 212.90 | 248.45 | 251.90 | 0.00 | - | - | 0 | 74.79% |
| TSLA241115P00500000 | 2024-07-22 10:22AM EDT | 500.00 | 251.75 | 278.45 | 281.90 | 0.00 | - | 2 | 0 | 79.39% |
© 2024 Yahoo. Tutti i diritti riservati.