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
63.315,77 +1.322,54 (+2,13%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA250321C00050000 | 2024-07-26 9:32AM EDT | 50.00 | 173.20 | 170.75 | 173.25 | -0.80 | -0.46% | 100 | 198 | 115.92% |
| TSLA250321C00055000 | 2024-06-28 11:17AM EDT | 55.00 | 148.90 | 165.30 | 169.75 | 0.00 | - | 60 | 66 | 114.04% |
| TSLA250321C00060000 | 2024-07-10 10:22AM EDT | 60.00 | 203.11 | 160.55 | 164.80 | 0.00 | - | 10 | 22 | 108.53% |
| TSLA250321C00065000 | 2024-07-10 10:30AM EDT | 65.00 | 196.25 | 155.80 | 160.20 | 0.00 | - | 1 | 3 | 104.88% |
| TSLA250321C00070000 | 2024-07-24 10:49AM EDT | 70.00 | 151.15 | 151.05 | 155.10 | 0.00 | - | 1 | 104 | 99.50% |
| TSLA250321C00075000 | 2024-07-17 12:26PM EDT | 75.00 | 176.88 | 146.30 | 150.45 | 0.00 | - | 10 | 113 | 96.07% |
| TSLA250321C00080000 | 2024-07-18 3:40PM EDT | 80.00 | 173.50 | 141.65 | 144.50 | 0.00 | - | 1 | 152 | 88.86% |
| TSLA250321C00085000 | 2024-07-12 2:27PM EDT | 85.00 | 169.87 | 136.90 | 141.10 | 0.00 | - | 2 | 52 | 89.66% |
| TSLA250321C00090000 | 2024-07-08 10:12AM EDT | 90.00 | 167.90 | 132.25 | 136.50 | 0.00 | - | 1 | 92 | 86.92% |
| TSLA250321C00095000 | 2024-07-22 10:10AM EDT | 95.00 | 156.93 | 127.60 | 132.10 | 0.00 | - | 5 | 110 | 84.69% |
| TSLA250321C00100000 | 2024-07-26 10:40AM EDT | 100.00 | 122.10 | 123.60 | 126.40 | -3.00 | -2.40% | 10 | 286 | 80.96% |
| TSLA250321C00105000 | 2024-07-12 12:14PM EDT | 105.00 | 149.80 | 118.25 | 122.90 | 0.00 | - | 2 | 114 | 79.19% |
| TSLA250321C00110000 | 2024-07-24 12:53PM EDT | 110.00 | 116.50 | 114.65 | 116.70 | 0.00 | - | 1 | 300 | 75.46% |
| TSLA250321C00115000 | 2024-07-24 12:55PM EDT | 115.00 | 112.80 | 110.15 | 112.20 | 0.00 | - | 10 | 209 | 73.39% |
| TSLA250321C00120000 | 2024-07-24 11:34AM EDT | 120.00 | 106.50 | 105.80 | 107.85 | 0.00 | - | 2 | 254 | 71.80% |
| TSLA250321C00125000 | 2024-07-24 10:43AM EDT | 125.00 | 100.30 | 101.80 | 103.55 | 0.00 | - | 1 | 423 | 70.75% |
| TSLA250321C00130000 | 2024-07-25 9:30AM EDT | 130.00 | 95.45 | 97.85 | 99.00 | 0.00 | - | 1 | 496 | 69.25% |
| TSLA250321C00135000 | 2024-07-24 10:01AM EDT | 135.00 | 91.00 | 93.60 | 94.80 | 0.00 | - | 2 | 5,664 | 67.72% |
| TSLA250321C00140000 | 2024-07-25 3:19PM EDT | 140.00 | 93.06 | 89.50 | 90.65 | 0.00 | - | 6 | 717 | 66.36% |
| TSLA250321C00145000 | 2024-07-25 10:22AM EDT | 145.00 | 87.44 | 85.50 | 86.75 | 0.00 | - | 1 | 663 | 65.33% |
| TSLA250321C00150000 | 2024-07-25 3:32PM EDT | 150.00 | 81.50 | 81.80 | 82.50 | -5.24 | -6.04% | 4 | 1,372 | 64.10% |
| TSLA250321C00155000 | 2024-07-25 3:32PM EDT | 155.00 | 82.88 | 77.80 | 78.75 | 0.00 | - | 2 | 1,087 | 62.98% |
| TSLA250321C00160000 | 2024-07-25 3:33PM EDT | 160.00 | 79.00 | 74.10 | 75.00 | 0.00 | - | 2 | 1,254 | 62.05% |
| TSLA250321C00165000 | 2024-07-24 10:58AM EDT | 165.00 | 69.60 | 70.70 | 71.45 | 0.00 | - | 11 | 15,484 | 61.48% |
| TSLA250321C00170000 | 2024-07-25 2:47PM EDT | 170.00 | 71.00 | 67.25 | 68.05 | 0.00 | - | 42 | 1,257 | 60.85% |
| TSLA250321C00175000 | 2024-07-23 2:28PM EDT | 175.00 | 88.54 | 63.90 | 64.85 | 0.00 | - | 3 | 1,208 | 60.32% |
| TSLA250321C00180000 | 2024-07-26 2:36PM EDT | 180.00 | 61.00 | 60.70 | 61.60 | -2.00 | -3.17% | 7 | 2,517 | 59.74% |
| TSLA250321C00185000 | 2024-07-26 9:42AM EDT | 185.00 | 56.37 | 57.60 | 58.35 | -4.94 | -8.06% | 1 | 8,253 | 59.08% |
| TSLA250321C00190000 | 2024-07-26 12:17PM EDT | 190.00 | 54.85 | 54.65 | 55.35 | +0.29 | +0.53% | 4 | 3,960 | 58.61% |
| TSLA250321C00195000 | 2024-07-26 2:02PM EDT | 195.00 | 52.90 | 51.80 | 52.55 | +0.48 | +0.92% | 52 | 903 | 58.23% |
| TSLA250321C00200000 | 2024-07-26 11:07AM EDT | 200.00 | 49.45 | 49.15 | 49.80 | -2.70 | -5.18% | 5 | 7,598 | 57.90% |
| TSLA250321C00205000 | 2024-07-26 3:19PM EDT | 205.00 | 46.54 | 46.60 | 47.20 | -3.16 | -6.36% | 8 | 2,998 | 57.61% |
| TSLA250321C00210000 | 2024-07-26 1:09PM EDT | 210.00 | 44.70 | 44.15 | 44.75 | -2.95 | -6.19% | 22 | 2,590 | 57.36% |
| TSLA250321C00215000 | 2024-07-26 2:21PM EDT | 215.00 | 42.40 | 41.80 | 42.30 | -1.85 | -4.18% | 13 | 664 | 57.04% |
| TSLA250321C00220000 | 2024-07-26 3:29PM EDT | 220.00 | 40.15 | 39.55 | 40.10 | -2.22 | -5.24% | 114 | 1,871 | 56.85% |
| TSLA250321C00225000 | 2024-07-26 2:49PM EDT | 225.00 | 37.63 | 37.45 | 38.00 | -1.17 | -3.02% | 17 | 1,140 | 56.70% |
| TSLA250321C00230000 | 2024-07-26 12:49PM EDT | 230.00 | 35.55 | 35.35 | 35.95 | -1.79 | -4.79% | 36 | 1,258 | 56.45% |
| TSLA250321C00235000 | 2024-07-26 3:58PM EDT | 235.00 | 33.77 | 33.50 | 34.05 | -2.27 | -6.30% | 32 | 433 | 56.36% |
| TSLA250321C00240000 | 2024-07-26 12:27PM EDT | 240.00 | 31.80 | 31.70 | 32.35 | -3.36 | -9.56% | 34 | 2,002 | 56.33% |
| TSLA250321C00245000 | 2024-07-26 2:19PM EDT | 245.00 | 30.60 | 30.00 | 30.50 | -2.15 | -6.56% | 26 | 592 | 56.15% |
| TSLA250321C00250000 | 2024-07-26 2:47PM EDT | 250.00 | 28.75 | 28.35 | 28.90 | -1.01 | -3.39% | 98 | 3,407 | 56.06% |
| TSLA250321C00255000 | 2024-07-26 10:39AM EDT | 255.00 | 27.51 | 26.80 | 27.30 | -1.56 | -5.37% | 51 | 686 | 55.93% |
| TSLA250321C00260000 | 2024-07-26 3:55PM EDT | 260.00 | 25.32 | 25.40 | 25.85 | -1.18 | -4.45% | 53 | 1,945 | 55.91% |
| TSLA250321C00265000 | 2024-07-26 2:55PM EDT | 265.00 | 24.03 | 24.00 | 24.35 | -2.62 | -9.83% | 4 | 804 | 55.76% |
| TSLA250321C00270000 | 2024-07-26 1:30PM EDT | 270.00 | 23.40 | 22.70 | 23.05 | -0.40 | -1.68% | 31 | 1,107 | 55.71% |
| TSLA250321C00275000 | 2024-07-26 3:21PM EDT | 275.00 | 21.60 | 21.50 | 21.85 | -2.45 | -10.19% | 29 | 1,486 | 55.72% |
| TSLA250321C00280000 | 2024-07-26 3:17PM EDT | 280.00 | 20.42 | 20.35 | 20.70 | -1.89 | -8.47% | 272 | 1,565 | 55.71% |
| TSLA250321C00285000 | 2024-07-26 11:51AM EDT | 285.00 | 19.35 | 19.25 | 19.60 | -0.95 | -4.68% | 17 | 1,223 | 55.69% |
| TSLA250321C00290000 | 2024-07-26 1:29PM EDT | 290.00 | 19.00 | 18.20 | 18.55 | -0.65 | -3.31% | 59 | 1,105 | 55.66% |
| TSLA250321C00295000 | 2024-07-26 1:37PM EDT | 295.00 | 17.55 | 17.25 | 17.60 | -2.05 | -10.46% | 50 | 2,451 | 55.70% |
| TSLA250321C00300000 | 2024-07-26 3:55PM EDT | 300.00 | 16.50 | 16.35 | 16.70 | -0.60 | -3.51% | 239 | 9,548 | 55.73% |
| TSLA250321C00305000 | 2024-07-26 11:23AM EDT | 305.00 | 14.50 | 15.45 | 15.80 | -2.56 | -15.01% | 2 | 1,509 | 55.69% |
| TSLA250321C00310000 | 2024-07-26 2:03PM EDT | 310.00 | 15.25 | 14.65 | 15.00 | -1.30 | -7.85% | 8 | 639 | 55.74% |
| TSLA250321C00315000 | 2024-07-26 2:03PM EDT | 315.00 | 14.45 | 13.90 | 14.25 | -0.65 | -4.30% | 8 | 324 | 55.80% |
| TSLA250321C00320000 | 2024-07-26 3:13PM EDT | 320.00 | 13.40 | 13.15 | 13.50 | -1.77 | -11.67% | 567 | 519 | 55.79% |
| TSLA250321C00325000 | 2024-07-26 3:46PM EDT | 325.00 | 12.50 | 12.50 | 12.75 | -1.50 | -10.71% | 11,485 | 488 | 55.80% |
| TSLA250321C00330000 | 2024-07-26 2:57PM EDT | 330.00 | 11.90 | 11.85 | 12.15 | -1.30 | -9.85% | 107 | 992 | 55.87% |
| TSLA250321C00335000 | 2024-07-26 2:22PM EDT | 335.00 | 11.51 | 11.20 | 11.55 | -1.14 | -9.01% | 8 | 247 | 55.88% |
| TSLA250321C00340000 | 2024-07-26 3:56PM EDT | 340.00 | 10.65 | 10.65 | 10.95 | -0.85 | -7.39% | 1,822 | 5,359 | 55.93% |
| TSLA250321C00345000 | 2024-07-26 3:33PM EDT | 345.00 | 10.22 | 10.15 | 10.40 | -1.53 | -13.02% | 1,077 | 120 | 56.01% |
| TSLA250321C00350000 | 2024-07-26 12:52PM EDT | 350.00 | 9.96 | 9.60 | 9.90 | -0.79 | -7.35% | 14 | 1,714 | 56.04% |
| TSLA250321C00355000 | 2024-07-26 2:19PM EDT | 355.00 | 9.48 | 9.10 | 9.40 | +0.23 | +2.49% | 6 | 217 | 56.06% |
| TSLA250321C00360000 | 2024-07-26 11:30AM EDT | 360.00 | 8.12 | 8.65 | 8.95 | -1.93 | -19.20% | 6 | 2,068 | 56.13% |
| TSLA250321C00365000 | 2024-07-26 3:47PM EDT | 365.00 | 8.49 | 8.25 | 8.50 | -1.26 | -12.92% | 6 | 252 | 56.20% |
| TSLA250321C00370000 | 2024-07-26 12:03PM EDT | 370.00 | 7.81 | 7.85 | 8.10 | -0.64 | -7.57% | 8 | 515 | 56.27% |
| TSLA250321C00375000 | 2024-07-25 11:05AM EDT | 375.00 | 8.55 | 7.45 | 7.70 | 0.00 | - | 1 | 428 | 56.30% |
| TSLA250321C00380000 | 2024-07-26 1:23PM EDT | 380.00 | 7.45 | 7.10 | 7.35 | -0.85 | -10.24% | 3 | 1,581 | 56.39% |
| TSLA250321C00385000 | 2024-07-25 9:39AM EDT | 385.00 | 7.40 | 6.75 | 7.00 | 0.00 | - | 1 | 157 | 56.45% |
| TSLA250321C00390000 | 2024-07-25 3:07PM EDT | 390.00 | 6.15 | 6.40 | 6.65 | -1.26 | -17.00% | 3 | 239 | 56.45% |
| TSLA250321C00395000 | 2024-07-24 10:54AM EDT | 395.00 | 6.20 | 6.15 | 6.35 | 0.00 | - | 25 | 867 | 56.60% |
| TSLA250321C00400000 | 2024-07-26 3:24PM EDT | 400.00 | 6.10 | 5.85 | 6.05 | -0.63 | -9.36% | 70 | 17,084 | 56.64% |
| TSLA250321C00405000 | 2024-07-25 12:05PM EDT | 405.00 | 6.25 | 5.55 | 5.80 | 0.00 | - | 1 | 255 | 56.71% |
| TSLA250321C00410000 | 2024-07-26 2:58PM EDT | 410.00 | 5.40 | 5.30 | 5.55 | -0.60 | -10.00% | 14 | 235 | 56.81% |
| TSLA250321C00415000 | 2024-07-25 11:26AM EDT | 415.00 | 5.85 | 5.05 | 5.30 | 0.00 | - | 2 | 148 | 56.88% |
| TSLA250321C00420000 | 2024-07-26 3:06PM EDT | 420.00 | 4.95 | 4.85 | 5.05 | -0.80 | -13.91% | 22,665 | 17,851 | 56.98% |
| TSLA250321C00425000 | 2024-07-26 9:42AM EDT | 425.00 | 4.65 | 4.65 | 4.85 | -0.50 | -9.71% | 5 | 969 | 57.11% |
| TSLA250321C00430000 | 2024-07-26 11:35AM EDT | 430.00 | 4.15 | 4.45 | 4.65 | -1.15 | -21.70% | 1 | 334 | 57.22% |
| TSLA250321C00435000 | 2024-07-26 9:39AM EDT | 435.00 | 4.40 | 4.25 | 4.45 | 0.00 | - | 2 | 1,756 | 57.29% |
| TSLA250321C00440000 | 2024-07-26 11:42AM EDT | 440.00 | 3.95 | 4.10 | 4.25 | -0.85 | -17.71% | 247 | 415 | 57.42% |
| TSLA250321C00450000 | 2024-07-26 3:06PM EDT | 450.00 | 3.83 | 3.75 | 3.90 | -0.42 | -9.88% | 270 | 694 | 57.58% |
| TSLA250321C00460000 | 2024-07-25 1:35PM EDT | 460.00 | 4.00 | 3.45 | 3.70 | 0.00 | - | 3 | 46 | 57.97% |
| TSLA250321C00470000 | 2024-07-26 11:10AM EDT | 470.00 | 3.00 | 3.15 | 3.35 | -0.60 | -16.67% | 3 | 128 | 58.00% |
| TSLA250321C00480000 | 2024-07-26 12:34PM EDT | 480.00 | 3.15 | 2.94 | 3.10 | -0.40 | -11.27% | 10 | 42 | 58.28% |
| TSLA250321C00490000 | 2024-07-26 3:39PM EDT | 490.00 | 2.84 | 2.72 | 2.87 | -0.12 | -4.05% | 2 | 140 | 58.49% |
| TSLA250321C00500000 | 2024-07-26 3:52PM EDT | 500.00 | 2.61 | 2.57 | 2.67 | -0.24 | -8.42% | 16 | 739 | 58.83% |
| TSLA250321C00510000 | 2024-07-25 12:25PM EDT | 510.00 | 2.50 | 2.35 | 2.49 | -0.28 | -10.07% | 2 | 36 | 58.98% |
| TSLA250321C00520000 | 2024-07-25 10:19AM EDT | 520.00 | 2.60 | 2.20 | 2.33 | 0.00 | - | 1 | 33 | 59.27% |
| TSLA250321C00530000 | 2024-07-26 3:15PM EDT | 530.00 | 2.18 | 2.06 | 2.18 | -0.24 | -9.92% | 4 | 354 | 59.53% |
| TSLA250321C00540000 | 2024-07-26 2:43PM EDT | 540.00 | 1.98 | 1.93 | 2.03 | -0.38 | -16.10% | 79 | 340 | 59.77% |
Opzioni di venditaper21 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA250321P00050000 | 2024-07-26 10:44AM EDT | 50.00 | 0.22 | 0.17 | 0.22 | 0.00 | - | 11 | 2,514 | 77.73% |
| TSLA250321P00055000 | 2024-07-24 1:02PM EDT | 55.00 | 0.25 | 0.21 | 0.28 | 0.00 | - | 8 | 427 | 75.10% |
| TSLA250321P00060000 | 2024-07-24 1:04PM EDT | 60.00 | 0.32 | 0.29 | 0.35 | 0.00 | - | 6 | 941 | 73.10% |
| TSLA250321P00065000 | 2024-07-24 1:05PM EDT | 65.00 | 0.41 | 0.37 | 0.42 | 0.00 | - | 5 | 925 | 70.85% |
| TSLA250321P00070000 | 2024-07-26 10:53AM EDT | 70.00 | 0.55 | 0.46 | 0.51 | +0.02 | +3.77% | 6 | 2,625 | 68.85% |
| TSLA250321P00075000 | 2024-07-25 11:17AM EDT | 75.00 | 0.61 | 0.60 | 0.62 | 0.00 | - | 8 | 452 | 67.31% |
| TSLA250321P00080000 | 2024-07-26 3:03PM EDT | 80.00 | 0.73 | 0.69 | 0.75 | +0.01 | +1.39% | 3 | 1,011 | 65.31% |
| TSLA250321P00085000 | 2024-07-25 12:13PM EDT | 85.00 | 0.85 | 0.81 | 0.90 | -0.03 | -3.41% | 1 | 1,782 | 63.53% |
| TSLA250321P00090000 | 2024-07-24 12:42PM EDT | 90.00 | 1.04 | 0.99 | 1.07 | 0.00 | - | 21 | 642 | 62.09% |
| TSLA250321P00095000 | 2024-07-25 11:16AM EDT | 95.00 | 1.23 | 1.18 | 1.27 | 0.00 | - | 2 | 1,582 | 60.64% |
| TSLA250321P00100000 | 2024-07-26 1:20PM EDT | 100.00 | 1.46 | 1.42 | 1.50 | +0.01 | +0.69% | 46 | 7,081 | 59.36% |
| TSLA250321P00105000 | 2024-07-25 1:44PM EDT | 105.00 | 1.64 | 1.69 | 1.76 | 0.00 | - | 6 | 1,332 | 58.12% |
| TSLA250321P00110000 | 2024-07-26 3:05PM EDT | 110.00 | 2.05 | 1.99 | 2.07 | +0.08 | +4.06% | 58 | 10,056 | 56.95% |
| TSLA250321P00115000 | 2024-07-25 9:50AM EDT | 115.00 | 2.48 | 2.33 | 2.43 | +0.04 | +1.64% | 7 | 8,402 | 55.85% |
| TSLA250321P00120000 | 2024-07-25 3:59PM EDT | 120.00 | 2.91 | 2.76 | 2.85 | 0.00 | - | 21 | 2,816 | 54.93% |
| TSLA250321P00125000 | 2024-07-24 2:40PM EDT | 125.00 | 3.35 | 3.20 | 3.35 | +0.05 | +1.52% | 1 | 3,687 | 54.00% |
| TSLA250321P00130000 | 2024-07-26 11:33AM EDT | 130.00 | 3.95 | 3.75 | 3.90 | -0.05 | -1.25% | 2 | 5,269 | 53.19% |
| TSLA250321P00135000 | 2024-07-26 12:17PM EDT | 135.00 | 4.45 | 4.40 | 4.55 | +0.10 | +2.30% | 3 | 10,081 | 52.53% |
| TSLA250321P00140000 | 2024-07-26 9:36AM EDT | 140.00 | 5.55 | 5.10 | 5.30 | +0.15 | +2.78% | 2 | 4,796 | 51.87% |
| TSLA250321P00145000 | 2024-07-24 3:38PM EDT | 145.00 | 6.35 | 5.90 | 6.10 | 0.00 | - | 66 | 3,383 | 51.22% |
| TSLA250321P00150000 | 2024-07-26 2:54PM EDT | 150.00 | 6.98 | 6.85 | 7.05 | -0.12 | -1.69% | 1,053 | 8,230 | 50.76% |
| TSLA250321P00155000 | 2024-07-26 10:30AM EDT | 155.00 | 7.85 | 7.80 | 8.10 | -0.26 | -3.21% | 4 | 6,340 | 50.19% |
| TSLA250321P00160000 | 2024-07-26 12:55PM EDT | 160.00 | 8.90 | 8.95 | 9.25 | +0.21 | +2.42% | 3 | 18,364 | 50.10% |
| TSLA250321P00165000 | 2024-07-26 11:25AM EDT | 165.00 | 10.85 | 10.25 | 10.50 | +0.38 | +3.63% | 14 | 7,981 | 49.64% |
| TSLA250321P00170000 | 2024-07-26 11:59AM EDT | 170.00 | 11.94 | 11.65 | 11.90 | +0.07 | +0.59% | 4 | 9,399 | 49.27% |
| TSLA250321P00175000 | 2024-07-26 10:51AM EDT | 175.00 | 14.22 | 13.15 | 13.45 | +1.62 | +12.86% | 192 | 2,543 | 48.98% |
| TSLA250321P00180000 | 2024-07-26 1:43PM EDT | 180.00 | 14.87 | 14.80 | 15.10 | +0.67 | +4.72% | 31 | 5,574 | 48.65% |
| TSLA250321P00185000 | 2024-07-26 1:34PM EDT | 185.00 | 16.85 | 16.55 | 16.90 | +1.10 | +6.98% | 8 | 1,585 | 48.39% |
| TSLA250321P00190000 | 2024-07-26 1:59PM EDT | 190.00 | 18.32 | 18.45 | 18.80 | -0.48 | -2.55% | 15 | 2,064 | 48.09% |
| TSLA250321P00195000 | 2024-07-26 1:34PM EDT | 195.00 | 20.15 | 20.50 | 20.85 | +0.02 | +0.10% | 3 | 612 | 47.84% |
| TSLA250321P00200000 | 2024-07-26 3:00PM EDT | 200.00 | 23.09 | 22.65 | 23.00 | +0.19 | +0.83% | 21 | 3,665 | 47.55% |
| TSLA250321P00205000 | 2024-07-26 1:54PM EDT | 205.00 | 24.89 | 24.95 | 25.30 | +0.94 | +3.92% | 1 | 959 | 47.31% |
| TSLA250321P00210000 | 2024-07-26 3:15PM EDT | 210.00 | 27.75 | 27.35 | 27.75 | +0.94 | +3.51% | 97 | 1,104 | 47.12% |
| TSLA250321P00215000 | 2024-07-26 3:16PM EDT | 215.00 | 30.20 | 29.90 | 30.30 | +1.00 | +3.42% | 110 | 3,467 | 46.90% |
| TSLA250321P00220000 | 2024-07-26 3:56PM EDT | 220.00 | 32.90 | 32.55 | 32.95 | +1.45 | +4.61% | 156 | 2,218 | 46.66% |
| TSLA250321P00225000 | 2024-07-26 3:14PM EDT | 225.00 | 35.60 | 35.30 | 35.75 | +1.60 | +4.71% | 64 | 2,250 | 46.46% |
| TSLA250321P00230000 | 2024-07-26 3:14PM EDT | 230.00 | 38.50 | 38.20 | 38.65 | +1.70 | +4.62% | 26 | 1,570 | 46.25% |
| TSLA250321P00235000 | 2024-07-26 12:51PM EDT | 235.00 | 41.10 | 41.10 | 41.75 | +1.35 | +3.40% | 10 | 5,230 | 46.17% |
| TSLA250321P00240000 | 2024-07-26 9:35AM EDT | 240.00 | 45.21 | 44.25 | 44.90 | +0.56 | +1.25% | 2 | 1,092 | 46.01% |
| TSLA250321P00245000 | 2024-07-25 1:11PM EDT | 245.00 | 45.45 | 47.45 | 48.25 | 0.00 | - | 24 | 951 | 45.98% |
| TSLA250321P00250000 | 2024-07-26 10:51AM EDT | 250.00 | 53.47 | 50.75 | 51.70 | +2.91 | +5.76% | 206 | 3,101 | 45.96% |
| TSLA250321P00255000 | 2024-07-25 2:17PM EDT | 255.00 | 51.93 | 53.80 | 55.00 | 0.00 | - | 3 | 1,524 | 45.58% |
| TSLA250321P00260000 | 2024-07-25 10:23AM EDT | 260.00 | 57.80 | 57.35 | 58.50 | 0.00 | - | 1 | 624 | 45.36% |
| TSLA250321P00265000 | 2024-07-26 3:13PM EDT | 265.00 | 61.65 | 60.85 | 62.10 | +2.20 | +3.70% | 50 | 494 | 45.15% |
| TSLA250321P00270000 | 2024-07-24 10:09AM EDT | 270.00 | 67.39 | 64.55 | 65.80 | 0.00 | - | 1 | 547 | 44.97% |
| TSLA250321P00275000 | 2024-07-25 2:43PM EDT | 275.00 | 66.50 | 67.80 | 69.60 | 0.00 | - | 50 | 169 | 44.81% |
| TSLA250321P00280000 | 2024-07-25 10:09AM EDT | 280.00 | 74.82 | 71.50 | 74.05 | 0.00 | - | 200 | 124 | 45.56% |
| TSLA250321P00285000 | 2024-07-12 12:05PM EDT | 285.00 | 63.30 | 74.85 | 78.65 | 0.00 | - | 1 | 6 | 46.48% |
| TSLA250321P00290000 | 2024-07-24 3:45PM EDT | 290.00 | 81.80 | 78.85 | 82.55 | 0.00 | - | 29 | 58 | 46.17% |
| TSLA250321P00295000 | 2024-07-11 11:46AM EDT | 295.00 | 68.50 | 82.80 | 86.70 | 0.00 | - | 5 | 13 | 46.18% |
| TSLA250321P00300000 | 2024-07-25 12:15PM EDT | 300.00 | 86.36 | 87.10 | 90.70 | 0.00 | - | 1 | 95 | 45.82% |
| TSLA250321P00305000 | 2024-07-12 9:45AM EDT | 305.00 | 81.87 | 91.05 | 95.00 | 0.00 | - | 1 | 12 | 45.89% |
| TSLA250321P00310000 | 2024-04-17 9:37AM EDT | 310.00 | 153.66 | 132.20 | 134.85 | 0.00 | - | 1 | 0 | 97.78% |
| TSLA250321P00315000 | 2024-03-18 9:30AM EDT | 315.00 | 145.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250321P00320000 | 2024-07-26 3:13PM EDT | 320.00 | 105.70 | 104.45 | 106.50 | -0.60 | -0.56% | 9 | 74 | 42.64% |
| TSLA250321P00325000 | 2024-06-07 9:35AM EDT | 325.00 | 146.67 | 89.30 | 93.00 | 0.00 | - | 1 | 3 | 0.00% |
| TSLA250321P00330000 | 2024-07-16 2:46PM EDT | 330.00 | 92.30 | 114.00 | 116.55 | 0.00 | - | 2 | 3 | 44.92% |
| TSLA250321P00335000 | 2024-06-17 10:45AM EDT | 335.00 | 149.85 | 98.20 | 99.00 | 0.00 | - | 2 | 3 | 0.00% |
| TSLA250321P00340000 | 2024-07-22 2:53PM EDT | 340.00 | 101.10 | 123.00 | 125.50 | 0.00 | - | 1 | 6 | 44.56% |
| TSLA250321P00345000 | 2024-07-15 2:14PM EDT | 345.00 | 103.42 | 127.60 | 130.15 | 0.00 | - | 3 | 9 | 44.67% |
| TSLA250321P00350000 | 2024-07-22 1:20PM EDT | 350.00 | 111.00 | 132.15 | 134.65 | 0.00 | - | 1 | 6 | 44.32% |
| TSLA250321P00355000 | 2024-07-23 1:43PM EDT | 355.00 | 117.25 | 136.75 | 139.35 | 0.00 | - | 9 | 3 | 44.42% |
| TSLA250321P00360000 | 2024-06-26 9:43AM EDT | 360.00 | 166.82 | 145.45 | 146.35 | 0.00 | - | 4 | 2 | 50.39% |
| TSLA250321P00365000 | 2024-06-13 10:04AM EDT | 365.00 | 174.53 | 123.20 | 130.40 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250321P00370000 | 2024-02-29 11:07AM EDT | 370.00 | 168.00 | 191.70 | 196.05 | 0.00 | - | 1 | 0 | 113.19% |
| TSLA250321P00375000 | 2024-02-09 1:09PM EDT | 375.00 | 183.30 | 198.10 | 201.10 | 0.00 | - | 1 | 0 | 115.29% |
| TSLA250321P00380000 | 2024-04-29 12:05PM EDT | 380.00 | 185.30 | 202.00 | 205.55 | 0.00 | - | 334 | 0 | 115.17% |
| TSLA250321P00385000 | 2024-07-24 10:20AM EDT | 385.00 | 168.00 | 165.10 | 168.10 | 0.00 | - | 1 | 1 | 45.52% |
| TSLA250321P00390000 | 2024-07-22 12:57PM EDT | 390.00 | 145.50 | 168.90 | 172.80 | 0.00 | - | 1 | 1 | 45.20% |
| TSLA250321P00395000 | 2024-07-15 9:30AM EDT | 395.00 | 148.35 | 173.80 | 176.25 | 0.00 | - | 7 | 8 | 38.71% |
| TSLA250321P00400000 | 2024-07-26 10:49AM EDT | 400.00 | 183.90 | 179.65 | 181.95 | +5.40 | +3.03% | 20 | 25 | 43.10% |
| TSLA250321P00405000 | 2024-07-05 9:41AM EDT | 405.00 | 163.05 | 183.60 | 187.75 | 0.00 | - | 1 | 1 | 47.16% |
| TSLA250321P00415000 | 2024-07-16 2:46PM EDT | 415.00 | 164.57 | 193.40 | 197.75 | 0.00 | - | - | 0 | 48.54% |
| TSLA250321P00420000 | 2024-07-24 11:40AM EDT | 420.00 | 200.18 | 198.00 | 202.60 | 0.00 | - | 1 | 0 | 48.60% |
| TSLA250321P00425000 | 2024-02-07 10:38AM EDT | 425.00 | 237.16 | 242.05 | 245.00 | 0.00 | - | - | 0 | 116.21% |
| TSLA250321P00430000 | 2024-07-05 3:26PM EDT | 430.00 | 182.75 | 208.10 | 212.55 | 0.00 | - | 4 | 0 | 49.70% |
| TSLA250321P00435000 | 2024-07-05 3:27PM EDT | 435.00 | 187.20 | 213.05 | 217.65 | 0.00 | - | 5 | 0 | 50.75% |
| TSLA250321P00440000 | 2024-07-05 3:26PM EDT | 440.00 | 192.00 | 217.95 | 222.55 | 0.00 | - | 8 | 0 | 50.95% |
| TSLA250321P00460000 | 2024-07-09 3:12PM EDT | 460.00 | 201.10 | 238.15 | 242.50 | 0.00 | - | - | 0 | 53.14% |
| TSLA250321P00490000 | 2024-07-24 9:56AM EDT | 490.00 | 271.70 | 268.15 | 272.50 | 0.00 | - | 5 | 0 | 56.49% |
| TSLA250321P00500000 | 2024-07-10 2:51PM EDT | 500.00 | 236.55 | 278.15 | 282.50 | 0.00 | - | - | 0 | 57.56% |
| TSLA250321P00520000 | 2024-07-12 9:40AM EDT | 520.00 | 280.10 | 298.15 | 302.50 | 0.00 | - | - | 0 | 59.60% |
| TSLA250321P00530000 | 2024-07-25 9:31AM EDT | 530.00 | 311.40 | 308.15 | 312.50 | 0.00 | - | 3 | 0 | 60.58% |
| TSLA250321P00540000 | 2024-07-16 3:42PM EDT | 540.00 | 283.11 | 318.15 | 322.50 | 0.00 | - | 2 | 0 | 61.54% |
© 2024 Yahoo. Tutti i diritti riservati.