Italia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
248,29+5,89 (+2,43%)
Al 03:39PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 ottobre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA221021C000166702022-09-30 11:03AM EDT16.67256.57230.10231.650.00-132421.88%
TSLA221021C000333302022-09-08 3:11PM EDT33.33254.50213.90214.950.00-1862200.00%
TSLA221021C000500002022-09-29 2:28PM EDT50.00217.15197.25198.150.00-11570.00%
TSLA221021C000666702022-10-03 10:19AM EDT66.67179.85181.05181.800.00-3375245.90%
TSLA221021C000833302022-10-04 1:25PM EDT83.33160.00164.35165.40-2.23-1.37%1212231.84%
TSLA221021C001000002022-10-04 12:34PM EDT100.00148.56147.70148.25+5.34+3.73%45210.00%
TSLA221021C001166702022-09-30 12:43PM EDT116.67155.91130.80131.750.00-15297140.04%
TSLA221021C001233302022-09-01 2:04PM EDT123.33147.50141.05143.700.00-57394.09%
TSLA221021C001266702022-09-26 9:33AM EDT126.67145.35121.10122.450.00--2128.71%
TSLA221021C001300002022-10-03 9:50AM EDT130.00117.30118.00118.650.00-22105.47%
TSLA221021C001333302022-10-03 2:02PM EDT133.33108.92114.25115.150.00-11,345122.85%
TSLA221021C001366702022-09-22 11:10AM EDT136.67152.15111.00111.850.00-2421121.39%
TSLA221021C001400002022-10-03 11:30AM EDT140.00110.27107.30108.75+3.72+3.49%390129.49%
TSLA221021C001433302022-10-03 11:30AM EDT143.33103.30104.15105.550.00-739129.98%
TSLA221021C001466702022-10-03 11:21AM EDT146.6797.75101.30102.150.00-128598.05%
TSLA221021C001500002022-10-04 2:39PM EDT150.0099.0097.8099.25+3.25+3.39%16658104.49%
TSLA221021C001533302022-10-03 11:42AM EDT153.3398.5395.1595.75+6.88+7.51%4123112.31%
TSLA221021C001566702022-10-03 9:53AM EDT156.6790.0091.2092.150.00-1020280.47%
TSLA221021C001600002022-10-04 12:47PM EDT160.0087.2287.9588.60+1.82+2.13%1426696.29%
TSLA221021C001633302022-09-27 11:35AM EDT163.33122.4084.4085.800.00-113182.52%
TSLA221021C001666702022-10-04 11:40AM EDT166.6790.6081.5082.35+9.40+11.58%263588.18%
TSLA221021C001700002022-10-04 12:31PM EDT170.0080.1278.4079.10+5.37+7.18%4111,32790.09%
TSLA221021C001733302022-09-26 12:36PM EDT173.33104.3074.9575.850.00-146685.45%
TSLA221021C001766702022-10-03 10:43AM EDT176.6772.0572.1572.950.00-146793.75%
TSLA221021C001800002022-10-04 1:29PM EDT180.0066.0068.7569.35+1.07+1.65%1811985.89%
TSLA221021C001833302022-10-04 3:16PM EDT183.3366.7765.6566.25+4.27+6.83%2261,52486.38%
TSLA221021C001866702022-10-03 2:48PM EDT186.6760.7562.4563.400.00-57587.38%
TSLA221021C001900002022-10-04 12:06PM EDT190.0062.7659.3059.90+8.04+14.69%1238883.08%
TSLA221021C001933302022-10-03 11:24AM EDT193.3353.9556.3056.900.00-68983.25%
TSLA221021C001966702022-10-03 12:24PM EDT196.6750.2053.0554.050.00-1717082.28%
TSLA221021C002000002022-10-04 3:08PM EDT200.0049.9550.6051.05+3.59+7.74%1,0804,52184.11%
TSLA221021C002033302022-10-04 12:08PM EDT203.3350.7047.3047.70+3.49+7.39%1732879.41%
TSLA221021C002050002022-10-04 12:24PM EDT205.0044.2945.6546.30+2.09+4.95%662878.39%
TSLA221021C002066702022-10-04 1:31PM EDT206.6742.4544.7045.20+2.00+4.94%2449681.59%
TSLA221021C002100002022-10-04 3:08PM EDT210.0041.2541.6042.10+2.95+7.70%72078178.48%
TSLA221021C002133302022-10-04 2:56PM EDT213.3339.8438.7039.30+3.33+9.12%770277.04%
TSLA221021C002150002022-10-04 3:21PM EDT215.0038.2537.5037.85+3.95+11.52%2119576.90%
TSLA221021C002166702022-10-04 3:15PM EDT216.6736.6536.1536.60+3.37+10.13%121,12976.79%
TSLA221021C002200002022-10-04 2:32PM EDT220.0034.3933.3533.75+3.29+10.58%13673574.71%
TSLA221021C002233302022-10-04 1:25PM EDT223.3328.3030.8531.30-2.30-7.52%1842974.37%
TSLA221021C002250002022-10-04 1:32PM EDT225.0027.8430.2030.60-1.56-5.31%1320777.21%
TSLA221021C002266702022-10-04 1:20PM EDT226.6725.0028.3528.75-0.47-1.85%2299873.25%
TSLA221021C002300002022-10-04 3:22PM EDT230.0026.2026.2526.55+2.66+11.30%7761,51373.65%
TSLA221021C002333302022-10-04 3:16PM EDT233.3324.5523.9024.15+3.16+14.77%2993,90472.30%
TSLA221021C002350002022-10-04 3:08PM EDT235.0022.4822.8023.05+2.17+10.68%11726071.91%
TSLA221021C002366702022-10-04 2:28PM EDT236.6721.7021.7521.95-0.30-1.36%12279571.52%
TSLA221021C002400002022-10-04 3:19PM EDT240.0020.2719.6519.85+2.87+16.49%1,6102,45370.58%
TSLA221021C002433302022-10-04 3:08PM EDT243.3317.5517.5517.80+1.85+11.78%3301,26669.25%
TSLA221021C002450002022-10-04 3:22PM EDT245.0016.7516.7016.95+2.10+14.33%3,4874,09369.28%
TSLA221021C002466702022-10-04 3:21PM EDT246.6716.0315.9516.10+2.03+14.50%8301,54269.40%
TSLA221021C002500002022-10-04 3:23PM EDT250.0014.2114.1014.20+1.81+14.60%8,33514,15167.98%
TSLA221021C002533302022-10-04 3:19PM EDT253.3312.9012.2512.40+1.85+16.74%1,8241,04366.25%
TSLA221021C002550002022-10-04 3:20PM EDT255.0012.0111.5511.70+1.71+16.60%4,8931,13766.17%
TSLA221021C002566702022-10-04 3:15PM EDT256.6711.0911.1511.25+1.49+15.52%1,19968067.21%
TSLA221021C002600002022-10-04 3:20PM EDT260.009.909.509.60+1.49+17.72%3,4014,06065.21%
TSLA221021C002633302022-10-04 3:13PM EDT263.338.258.208.30+0.94+12.86%1,9041,49964.28%
TSLA221021C002650002022-10-04 3:20PM EDT265.007.907.557.65+1.20+17.91%2,1011,38163.60%
TSLA221021C002666702022-10-04 3:22PM EDT266.677.057.157.25+0.78+12.44%1,3596,70864.01%
TSLA221021C002700002022-10-04 3:21PM EDT270.006.166.156.25+0.76+14.07%3,85310,17063.46%
TSLA221021C002733302022-10-04 3:22PM EDT273.335.205.205.25+0.45+9.47%7402,27862.49%
TSLA221021C002750002022-10-04 3:16PM EDT275.005.004.704.80+0.75+17.65%2,5794,08861.84%
TSLA221021C002766702022-10-04 3:22PM EDT276.674.404.404.50+0.33+8.11%6762,16962.06%
TSLA221021C002783302022-10-04 3:18PM EDT278.334.244.004.05+0.59+16.16%4261,91961.40%
TSLA221021C002800002022-10-04 3:23PM EDT280.003.683.653.75+0.33+9.85%4,52617,34761.22%
TSLA221021C002816702022-10-04 3:19PM EDT281.673.583.353.45+0.13+3.77%6611,62061.05%
TSLA221021C002833302022-10-04 3:04PM EDT283.333.183.153.20+0.30+10.42%9205,92561.26%
TSLA221021C002850002022-10-04 3:21PM EDT285.002.902.812.86+0.27+10.27%1,6943,63760.56%
TSLA221021C002866702022-10-04 3:11PM EDT286.672.492.582.62+0.03+1.22%2522,40260.45%
TSLA221021C002883302022-10-04 3:02PM EDT288.332.442.372.40+0.10+4.27%7341,28860.38%
TSLA221021C002900002022-10-04 3:21PM EDT290.002.212.172.20+0.16+7.80%3,0306,18760.30%
TSLA221021C002916702022-10-04 3:17PM EDT291.672.042.042.07+0.16+8.51%2451,14660.71%
TSLA221021C002925002022-10-04 3:19PM EDT292.501.981.951.99+0.08+4.21%28038860.69%
TSLA221021C002933302022-10-04 3:21PM EDT293.331.851.801.84+0.10+5.71%3281,94760.07%
TSLA221021C002950002022-10-04 3:20PM EDT295.001.731.641.68+0.15+9.49%1,7483,23959.99%
TSLA221021C002966702022-10-04 2:51PM EDT296.671.641.581.61+0.09+5.81%1,0392,90560.74%
TSLA221021C002983302022-10-04 3:17PM EDT298.331.451.361.39+0.09+6.62%4942,76559.80%
TSLA221021C003000002022-10-04 3:23PM EDT300.001.261.251.27+0.01+0.80%10,33038,86459.84%
TSLA221021C003016702022-10-04 3:16PM EDT301.671.181.141.17-0.02-1.67%4861,22559.89%
TSLA221021C003033302022-10-04 3:06PM EDT303.331.081.051.07+0.01+0.93%1681,02559.96%
TSLA221021C003050002022-10-04 3:20PM EDT305.001.010.971.00+0.04+4.12%5803,64560.21%
TSLA221021C003066702022-10-04 2:11PM EDT306.670.880.890.92-0.09-9.28%3445,86860.30%
TSLA221021C003083302022-10-04 3:07PM EDT308.330.830.820.84-0.03-3.49%11596260.38%
TSLA221021C003100002022-10-04 3:19PM EDT310.000.770.730.76-0.01-1.28%1,01911,41760.21%
TSLA221021C003116702022-10-04 2:53PM EDT311.670.730.670.70-0.10-12.05%28090360.33%
TSLA221021C003133302022-10-04 3:22PM EDT313.330.630.620.67-0.03-4.55%1322,75560.72%
TSLA221021C003150002022-10-04 3:20PM EDT315.000.610.580.61-0.06-8.96%4203,05060.89%
TSLA221021C003166702022-10-04 2:11PM EDT316.670.530.530.55-0.07-11.67%614,45960.84%
TSLA221021C003183302022-10-04 2:59PM EDT318.330.520.490.51-0.03-5.45%3692261.04%
TSLA221021C003200002022-10-04 3:14PM EDT320.000.470.460.48-0.03-6.00%9377,65461.43%
TSLA221021C003216702022-10-04 2:36PM EDT321.670.440.420.44-0.06-12.00%7975361.47%
TSLA221021C003233302022-10-04 2:57PM EDT323.330.400.400.42-0.06-13.04%4478161.96%
TSLA221021C003250002022-10-04 3:10PM EDT325.000.370.360.38-0.05-11.90%6472,63661.91%
TSLA221021C003266702022-10-04 2:38PM EDT326.670.340.350.37-0.06-15.00%2065,20562.60%
TSLA221021C003283302022-10-04 3:13PM EDT328.330.320.320.33-0.08-20.00%271,13362.50%
TSLA221021C003300002022-10-04 3:16PM EDT330.000.310.300.32-0.04-11.43%6226,34762.99%
TSLA221021C003316702022-10-04 12:58PM EDT331.670.270.290.31-0.04-12.90%964963.57%
TSLA221021C003333302022-10-04 3:07PM EDT333.330.290.260.28-0.02-6.45%1,85414,00363.48%
TSLA221021C003350002022-10-04 3:16PM EDT335.000.270.250.26-0.02-6.90%1372,42063.87%
TSLA221021C003366702022-10-04 2:07PM EDT336.670.240.230.25-0.04-14.29%3189264.16%
TSLA221021C003383302022-10-04 1:28PM EDT338.330.210.220.23-0.04-16.00%5569964.45%
TSLA221021C003400002022-10-04 2:52PM EDT340.000.220.200.22-0.02-8.33%4604,69064.65%
TSLA221021C003416702022-10-04 1:53PM EDT341.670.200.190.21-0.03-13.04%3073565.04%
TSLA221021C003433302022-10-04 12:19PM EDT343.330.170.190.20-0.06-26.09%5448265.72%
TSLA221021C003450002022-10-04 3:21PM EDT345.000.190.180.19-0.03-13.64%1071,39566.02%
TSLA221021C003466702022-10-04 12:09PM EDT346.670.200.170.19-0.01-4.76%221,58766.60%
TSLA221021C003483302022-10-04 12:27PM EDT348.330.170.160.17-0.03-15.00%1860266.60%
TSLA221021C003500002022-10-04 3:15PM EDT350.000.160.150.17-0.02-11.11%70518,33367.19%
TSLA221021C003516702022-10-04 11:12AM EDT351.670.200.140.16+0.02+11.11%91,11867.38%
TSLA221021C003533302022-10-04 2:41PM EDT353.330.150.140.16-0.02-11.76%78,47768.16%
TSLA221021C003550002022-10-04 2:51PM EDT355.000.150.130.15-0.02-11.76%271,70268.36%
TSLA221021C003566702022-10-04 12:22PM EDT356.670.130.120.14-0.03-18.75%3240968.56%
TSLA221021C003583302022-10-04 2:43PM EDT358.330.140.130.14-0.02-12.50%2535569.53%
TSLA221021C003600002022-10-04 2:44PM EDT360.000.130.120.13-0.03-18.75%1624,44669.73%
TSLA221021C003616702022-10-03 2:56PM EDT361.670.160.110.130.00-6936470.12%
TSLA221021C003633302022-10-04 12:18PM EDT363.330.110.110.12-0.02-15.38%941,60070.41%
TSLA221021C003650002022-10-04 12:20PM EDT365.000.110.100.120.00-10758370.80%
TSLA221021C003666702022-10-04 1:26PM EDT366.670.110.100.12-0.02-15.38%416,25171.48%
TSLA221021C003700002022-10-04 2:45PM EDT370.000.100.090.11-0.02-16.67%1512,94872.07%
TSLA221021C003733302022-10-04 12:21PM EDT373.330.090.090.10-0.03-25.00%3838573.05%
TSLA221021C003750002022-10-04 1:40PM EDT375.000.090.090.10-0.03-25.00%14814,60173.83%
TSLA221021C003766702022-10-04 1:18PM EDT376.670.080.080.10-0.03-27.27%1690074.02%
TSLA221021C003800002022-10-04 2:09PM EDT380.000.070.080.09-0.03-30.00%761,61674.80%
TSLA221021C003833302022-10-04 1:01PM EDT383.330.080.070.090.00-373,68275.78%
TSLA221021C004000002022-10-04 2:45PM EDT400.000.060.060.07-0.01-14.29%3849,39780.47%
TSLA221021C004100002022-08-17 9:37AM EDT410.00510.200.000.000.00-214150.00%
TSLA221021C004166702022-10-04 1:41PM EDT416.670.060.050.06-0.01-14.29%366,39084.77%
TSLA221021C004200002022-10-04 12:10PM EDT420.000.050.040.060.00-1859285.16%
TSLA221021C004250002022-10-03 3:52PM EDT425.000.050.040.060.00-12041086.91%
TSLA221021C004300002022-10-04 11:02AM EDT430.000.040.040.060.00-439488.67%
TSLA221021C004333302022-10-04 12:20PM EDT433.330.040.040.05-0.02-33.33%485,16688.67%
TSLA221021C004400002022-08-16 12:54PM EDT440.00487.950.000.000.00-21950.00%
TSLA221021C004500002022-10-04 1:25PM EDT450.000.040.030.05+0.01+33.33%382,79692.97%
TSLA221021C004600002022-07-22 10:12AM EDT460.00384.60431.55437.800.00-170.00%
TSLA221021C004666702022-10-04 2:21PM EDT466.670.030.020.04-0.01-25.00%512,13095.31%
TSLA221021C004700002022-08-23 10:11AM EDT470.00417.530.000.000.00-135250.00%
TSLA221021C004800002022-08-16 12:54PM EDT480.00448.900.000.000.00-12650.00%
TSLA221021C004833302022-10-03 2:30PM EDT483.330.030.020.030.00-27,11098.44%
TSLA221021C004900002022-07-22 10:16AM EDT490.00359.21402.45408.550.00-10110.00%
TSLA221021C005000002022-10-04 2:11PM EDT500.000.020.020.03-0.01-33.33%437,953103.13%
TSLA221021C005083302022-10-04 10:43AM EDT508.330.010.000.030.00-1226100.78%
TSLA221021C005100002022-09-30 11:19AM EDT510.000.030.010.030.00-1194103.91%
TSLA221021C005166702022-10-03 3:48PM EDT516.670.020.010.030.00-35,800105.47%
TSLA221021C005200002022-09-30 2:35PM EDT520.000.030.010.030.00-321106.25%
TSLA221021C005250002022-10-04 10:01AM EDT525.000.020.010.02-0.01-33.33%10206104.69%
TSLA221021C005300002022-09-30 2:21PM EDT530.000.030.010.030.00-1011108.59%
TSLA221021C005333302022-09-28 3:17PM EDT533.330.050.010.030.00-3075,616109.38%
TSLA221021C005400002022-10-03 2:38PM EDT540.000.020.010.020.00-553108.59%
TSLA221021C005416702022-09-26 11:17AM EDT541.670.020.010.020.00-2102109.38%
TSLA221021C005500002022-10-04 3:16PM EDT550.000.020.000.020.00-43,100107.81%
TSLA221021C005583302022-09-30 2:22PM EDT558.330.020.000.020.00-50148109.38%
TSLA221021C005600002022-10-04 11:49AM EDT560.000.020.000.020.00-474109.38%
TSLA221021C005666702022-10-04 9:43AM EDT566.670.010.010.02-0.01-50.00%112,664114.06%
TSLA221021C005700002022-09-27 12:57PM EDT570.000.040.000.020.00-16112.50%
TSLA221021C005750002022-09-16 3:24PM EDT575.000.070.000.020.00-10310112.50%
TSLA221021C005800002022-09-28 10:04AM EDT580.000.030.000.020.00-11114.06%
TSLA221021C005833302022-09-29 10:18AM EDT583.330.010.000.010.00-14,436109.38%
TSLA221021C005900002022-08-24 2:40PM EDT590.00315.680.000.000.00-25250.00%
TSLA221021C005916702022-09-26 10:33AM EDT591.670.030.000.020.00-1117115.63%
TSLA221021C006000002022-09-30 2:47PM EDT600.000.010.000.020.00-15,767118.75%
TSLA221021C006100002022-09-16 2:08PM EDT610.000.050.000.020.00-110120.31%
TSLA221021C006166702022-09-30 11:42AM EDT616.670.010.000.010.00-1016,259115.63%
TSLA221021C006200002022-08-23 10:17AM EDT620.00276.490.000.000.00-117850.00%
TSLA221021C006300002022-08-22 11:18AM EDT630.00250.000.000.000.00-113250.00%
TSLA221021C006333302022-09-29 3:00PM EDT633.330.010.000.010.00-111,973118.75%
TSLA221021C006400002022-08-23 2:23PM EDT640.00269.950.000.000.00-124650.00%
TSLA221021C006500002022-10-04 1:47PM EDT650.000.020.000.02+0.01+100.00%412,334128.13%
TSLA221021C006600002022-08-19 1:03PM EDT660.00244.200.000.000.00-110550.00%
TSLA221021C006666702022-10-03 11:31AM EDT666.670.010.000.010.00-106,925125.00%
TSLA221021C006700002022-08-19 12:40PM EDT670.00233.100.000.000.00-114050.00%
TSLA221021C006800002022-08-22 10:55AM EDT680.00207.010.000.000.00-132450.00%
TSLA221021C006833302022-09-22 10:00AM EDT683.330.010.000.010.00-17,525128.13%
TSLA221021C006900002022-08-23 9:54AM EDT690.00207.440.000.000.00-515450.00%
TSLA221021C007000002022-09-29 10:36AM EDT700.000.010.000.010.00-1002,446131.25%
TSLA221021C007100002022-08-19 3:23PM EDT710.00204.100.000.000.00-219350.00%
TSLA221021C007166702022-09-29 11:43AM EDT716.670.010.000.010.00-84,313131.25%
TSLA221021C007200002022-08-24 1:58PM EDT720.00203.340.000.000.00-7928450.00%
TSLA221021C007300002022-08-24 2:37PM EDT730.00192.400.000.000.00-7323150.00%
TSLA221021C007333302022-09-27 12:18PM EDT733.330.010.000.010.00-28,177134.38%
TSLA221021C007400002022-08-23 1:16PM EDT740.00180.000.000.000.00-4036250.00%
TSLA221021C007500002022-09-22 12:05PM EDT750.000.010.000.010.00-35,988137.50%
TSLA221021C007600002022-08-24 1:06PM EDT760.00173.630.000.000.00-5217750.00%
TSLA221021C007666702022-09-30 9:52AM EDT766.670.010.000.010.00-302,746140.63%
TSLA221021C007700002022-08-23 2:33PM EDT770.00160.870.000.000.00-514550.00%
TSLA221021C007800002022-08-24 3:47PM EDT780.00152.080.000.000.00-633650.00%
TSLA221021C007833302022-10-03 9:50AM EDT783.330.010.000.010.00-12,619143.75%
TSLA221021C007900002022-08-24 3:45PM EDT790.00146.030.000.000.00-515150.00%
TSLA221021C008000002022-10-03 9:30AM EDT800.000.010.000.010.00-228,426143.75%
TSLA221021C008200002022-08-24 3:52PM EDT820.00123.000.000.000.00-1074550.00%
TSLA221021C008300002022-08-24 1:01PM EDT830.00124.020.000.000.00-71650.00%
TSLA221021C008350002022-08-24 1:27PM EDT835.00119.000.000.000.00-4850.00%
TSLA221021C008400002022-08-24 2:45PM EDT840.00112.040.000.000.00-1322750.00%
TSLA221021C008450002022-08-24 2:21PM EDT845.00112.600.000.000.00-61350.00%
TSLA221021C008500002022-08-24 3:48PM EDT850.00104.850.000.000.00-631,89650.00%
TSLA221021C008550002022-08-24 9:41AM EDT855.00107.950.000.000.00-12550.00%
TSLA221021C008600002022-08-24 3:59PM EDT860.0098.200.000.000.00-2051150.00%
TSLA221021C008650002022-08-24 12:44PM EDT865.00104.300.000.000.00-105450.00%
TSLA221021C008700002022-08-24 2:34PM EDT870.0095.970.000.000.00-69250.00%
TSLA221021C008750002022-08-24 2:49PM EDT875.0090.500.000.000.00-113750.00%
TSLA221021C008800002022-08-24 3:50PM EDT880.0087.500.000.000.00-4956750.00%
TSLA221021C008850002022-08-24 3:26PM EDT885.0086.340.000.000.00-337650.00%
TSLA221021C008900002022-08-24 3:58PM EDT890.0082.120.000.000.00-4728150.00%
TSLA221021C008950002022-08-24 3:58PM EDT895.0079.700.000.000.00-565650.00%
TSLA221021C009000002022-08-24 3:59PM EDT900.0077.500.000.000.00-9212,15950.00%
TSLA221021C009050002022-08-24 3:56PM EDT905.0075.000.000.000.00-1137550.00%
TSLA221021C009100002022-08-24 3:55PM EDT910.0073.450.000.000.00-4616750.00%
TSLA221021C009150002022-08-24 3:53PM EDT915.0070.950.000.000.00-9320750.00%
TSLA221021C009200002022-08-24 3:59PM EDT920.0068.500.000.000.00-591,20250.00%
TSLA221021C009250002022-08-24 3:41PM EDT925.0068.450.000.000.00-21711950.00%
TSLA221021C009300002022-08-24 3:47PM EDT930.0065.100.000.000.00-295550.00%
TSLA221021C009350002022-08-24 3:41PM EDT935.0064.150.000.000.00-1110550.00%
TSLA221021C009400002022-08-24 3:41PM EDT940.0062.100.000.000.00-19667350.00%
TSLA221021C009450002022-08-24 2:57PM EDT945.0059.500.000.000.00-7210650.00%
TSLA221021C009500002022-08-24 3:59PM EDT950.0056.000.000.000.00-5591,72450.00%
TSLA221021C009550002022-08-24 3:58PM EDT955.0054.500.000.000.00-222950.00%
TSLA221021C009600002022-08-24 3:59PM EDT960.0053.000.000.000.00-1041,51550.00%
TSLA221021C009650002022-08-24 3:46PM EDT965.0052.200.000.000.00-47650.00%
TSLA221021C009700002022-08-24 3:44PM EDT970.0050.950.000.000.00-113150.00%
TSLA221021C009750002022-08-24 3:58PM EDT975.0047.370.000.000.00-227050.00%
TSLA221021C009800002022-08-24 3:41PM EDT980.0047.600.000.000.00-1091,75050.00%
TSLA221021C009850002022-08-24 3:15PM EDT985.0046.050.000.000.00-585150.00%
TSLA221021C009900002022-08-24 3:56PM EDT990.0042.850.000.000.00-37026550.00%
TSLA221021C009950002022-08-24 3:41PM EDT995.0042.950.000.000.00-293550.00%
TSLA221021C010000002022-08-24 3:59PM EDT1,000.0039.500.000.000.00-1,2915,00750.00%
TSLA221021C010050002022-08-24 3:41PM EDT1,005.0040.100.000.000.00-103350.00%
TSLA221021C010100002022-08-24 3:42PM EDT1,010.0038.450.000.000.00-61450.00%
TSLA221021C010150002022-08-24 3:41PM EDT1,015.0037.400.000.000.00-78150.00%
TSLA221021C010200002022-08-24 3:48PM EDT1,020.0035.100.000.000.00-471,02650.00%
TSLA221021C010250002022-08-24 3:57PM EDT1,025.0033.340.000.000.00-263150.00%
TSLA221021C010300002022-08-24 3:36PM EDT1,030.0033.700.000.000.00-163750.00%
TSLA221021C010400002022-08-24 3:51PM EDT1,040.0029.960.000.000.00-3872350.00%
TSLA221021C010500002022-08-24 3:53PM EDT1,050.0028.080.000.000.00-2043,69250.00%
TSLA221021C010600002022-08-24 3:45PM EDT1,060.0026.900.000.000.00-1883,27250.00%
TSLA221021C010800002022-08-24 3:51PM EDT1,080.0022.500.000.000.00-941,13750.00%
TSLA221021C011000002022-08-24 3:59PM EDT1,100.0019.500.000.000.00-7902,93250.00%
TSLA221021C011500002022-08-24 3:59PM EDT1,150.0013.460.000.000.00-901,63750.00%
TSLA221021C012000002022-08-24 3:59PM EDT1,200.009.600.000.000.00-7644,13150.00%
TSLA221021C012500002022-08-24 3:46PM EDT1,250.007.160.000.000.00-812,28050.00%
TSLA221021C013000002022-08-24 3:31PM EDT1,300.005.200.000.000.00-1842,05550.00%
TSLA221021C013500002022-08-24 3:57PM EDT1,350.003.750.000.000.00-21097450.00%
TSLA221021C014000002022-08-24 3:57PM EDT1,400.002.800.000.000.00-1353,08150.00%
TSLA221021C014500002022-08-24 3:35PM EDT1,450.002.230.000.000.00-842,39550.00%
TSLA221021C015000002022-08-24 3:57PM EDT1,500.001.670.000.000.00-2742,539100.00%
TSLA221021C015250002022-08-24 2:46PM EDT1,525.001.570.000.000.00-447350.00%
TSLA221021C015500002022-08-24 3:50PM EDT1,550.001.390.000.000.00-422,021100.00%
TSLA221021C015750002022-08-24 3:56PM EDT1,575.001.270.000.000.00-84750.00%
TSLA221021C016000002022-08-24 2:55PM EDT1,600.001.100.000.000.00-351,98850.00%
TSLA221021C016250002022-08-24 2:54PM EDT1,625.001.020.000.000.00-152750.00%
TSLA221021C016500002022-08-24 12:36PM EDT1,650.000.980.000.000.00-5537250.00%
TSLA221021C016750002022-08-24 1:07PM EDT1,675.000.880.000.000.00-34550.00%
TSLA221021C017000002022-08-24 1:17PM EDT1,700.000.800.000.000.00-124,18850.00%
TSLA221021C017250002022-08-24 10:06AM EDT1,725.000.750.000.000.00-12250.00%
TSLA221021C017500002022-08-24 2:35PM EDT1,750.000.630.000.000.00-41,51750.00%
TSLA221021C017750002022-08-24 9:35AM EDT1,775.000.480.000.000.00-1550.00%
TSLA221021C018000002022-08-24 2:39PM EDT1,800.000.500.000.000.00-121,73050.00%
TSLA221021C018500002022-08-24 10:45AM EDT1,850.000.440.000.000.00-25,41150.00%
TSLA221021C019000002022-08-24 12:19PM EDT1,900.000.360.000.000.00-244,00550.00%
TSLA221021C019500002022-08-24 1:59PM EDT1,950.000.340.000.000.00-171650.00%
TSLA221021C020000002022-08-24 2:35PM EDT2,000.000.220.000.000.00-112,46550.00%
TSLA221021C020500002022-08-24 10:03AM EDT2,050.000.230.000.000.00-12,36450.00%
TSLA221021C021000002022-08-24 3:59PM EDT2,100.000.170.000.000.00-4076650.00%
TSLA221021C021500002022-08-24 12:10PM EDT2,150.000.160.000.000.00-11,11450.00%
TSLA221021C022000002022-08-24 1:40PM EDT2,200.000.100.000.000.00-462,73350.00%
TSLA221021C022500002022-08-24 3:59PM EDT2,250.000.100.000.000.00-741,96750.00%
TSLA221021C023000002022-08-24 11:10AM EDT2,300.000.110.000.000.00-7974750.00%
TSLA221021C023500002022-08-24 10:07AM EDT2,350.000.100.000.000.00-7086250.00%
TSLA221021C024000002022-08-24 3:57PM EDT2,400.000.080.000.000.00-3579,09050.00%
Opzioni Putper21 ottobre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA221021P000166702022-09-29 10:19AM EDT16.670.010.000.010.00-96,531362.50%
TSLA221021P000333302022-10-03 10:50AM EDT33.330.010.000.010.00-211,442268.75%
TSLA221021P000500002022-10-04 12:53PM EDT50.000.010.000.010.00-3035,878212.50%
TSLA221021P000666702022-10-04 2:12PM EDT66.670.010.000.010.00-12913,387175.00%
TSLA221021P000833302022-10-04 1:27PM EDT83.330.020.020.030.00-153,707167.19%
TSLA221021P001000002022-10-04 3:20PM EDT100.000.040.040.05-0.03-42.86%70518,667148.44%
TSLA221021P001166702022-10-04 2:39PM EDT116.670.100.080.10-0.03-23.08%1364,519133.98%
TSLA221021P001233302022-10-04 2:24PM EDT123.330.120.110.13-0.03-20.00%72994129.10%
TSLA221021P001266702022-10-04 12:07PM EDT126.670.120.130.14-0.07-36.84%85,810126.37%
TSLA221021P001300002022-10-04 2:45PM EDT130.000.170.150.17-0.03-15.00%2176,005124.41%
TSLA221021P001333302022-10-04 3:19PM EDT133.330.160.170.18-0.09-36.00%3226,788121.48%
TSLA221021P001366702022-10-04 9:33AM EDT136.670.160.190.21-0.10-38.46%20867119.04%
TSLA221021P001400002022-10-04 2:18PM EDT140.000.240.210.23-0.05-17.24%1521,375116.21%
TSLA221021P001433302022-10-04 12:07PM EDT143.330.220.240.26-0.12-35.29%68646113.87%
TSLA221021P001466702022-10-04 3:03PM EDT146.670.270.280.30-0.07-20.59%3,0131,149111.91%
TSLA221021P001500002022-10-04 2:50PM EDT150.000.300.310.34-0.13-30.23%9847,721109.47%
TSLA221021P001533302022-10-04 2:31PM EDT153.330.350.370.39-0.14-28.57%71,064107.81%
TSLA221021P001566702022-10-04 3:17PM EDT156.670.400.420.44-0.14-25.93%3,2721,635105.57%
TSLA221021P001600002022-10-04 3:00PM EDT160.000.470.480.50-0.18-27.69%1963,048103.56%
TSLA221021P001633302022-10-04 3:01PM EDT163.330.510.530.54-0.22-30.14%781,165100.83%
TSLA221021P001666702022-10-04 3:16PM EDT166.670.620.630.65-0.23-27.06%27715,73399.71%
TSLA221021P001700002022-10-04 3:01PM EDT170.000.680.690.72-0.31-31.31%4713,75197.17%
TSLA221021P001733302022-10-04 1:55PM EDT173.330.810.830.85-0.29-26.36%27779696.14%
TSLA221021P001766702022-10-04 3:23PM EDT176.670.950.950.97-0.18-15.93%1312,29094.38%
TSLA221021P001800002022-10-04 3:13PM EDT180.001.101.031.06-0.41-27.15%6181,68191.67%
TSLA221021P001833302022-10-04 2:49PM EDT183.331.171.251.27-0.35-23.03%1353,20491.06%
TSLA221021P001866702022-10-04 2:57PM EDT186.671.331.421.44-0.57-30.00%2051,85389.26%
TSLA221021P001900002022-10-04 3:11PM EDT190.001.671.581.61-0.61-26.75%5342,52987.13%
TSLA221021P001933302022-10-04 1:51PM EDT193.331.971.881.91-0.53-21.20%7272,92686.45%
TSLA221021P001966702022-10-04 3:09PM EDT196.672.212.182.20-0.79-26.33%4393,33185.21%
TSLA221021P002000002022-10-04 3:23PM EDT200.002.542.492.53-0.91-26.38%5,36818,84583.84%
TSLA221021P002033302022-10-04 3:08PM EDT203.332.842.882.91-0.96-25.26%2201,45882.72%
TSLA221021P002050002022-10-04 3:10PM EDT205.003.103.053.15-1.11-26.37%6401,06582.10%
TSLA221021P002066702022-10-04 3:16PM EDT206.673.193.253.30-1.31-29.11%6502,17781.13%
TSLA221021P002100002022-10-04 3:21PM EDT210.003.693.603.70-1.42-27.79%4,3704,69179.18%
TSLA221021P002133302022-10-04 3:15PM EDT213.334.254.304.40-1.50-26.09%3352,72479.27%
TSLA221021P002150002022-10-04 3:23PM EDT215.004.654.604.70-1.56-25.12%2,3272,20678.75%
TSLA221021P002166702022-10-04 3:08PM EDT216.674.904.654.75-1.75-26.32%35112,27576.43%
TSLA221021P002200002022-10-04 3:23PM EDT220.005.605.605.70-1.92-25.53%3,23214,24677.15%
TSLA221021P002233302022-10-04 3:22PM EDT223.336.466.156.25-1.64-20.25%8822,78374.87%
TSLA221021P002250002022-10-04 3:22PM EDT225.006.856.656.75-2.15-23.89%1,6904,85374.88%
TSLA221021P002266702022-10-04 3:22PM EDT226.677.347.307.35-2.12-22.41%6862,89175.45%
TSLA221021P002300002022-10-04 3:22PM EDT230.008.288.208.30-2.36-22.18%4,4607,81174.38%
TSLA221021P002333302022-10-04 3:20PM EDT233.339.059.109.20-2.78-23.50%2,10210,59872.73%
TSLA221021P002350002022-10-04 3:22PM EDT235.009.909.709.80-2.57-20.61%2,6732,64772.49%
TSLA221021P002366702022-10-04 3:15PM EDT236.6710.2010.4510.55-3.15-23.60%1,1421,46672.84%
TSLA221021P002400002022-10-04 3:24PM EDT240.0011.6011.6511.75-3.10-21.09%10,52721,24671.72%
TSLA221021P002433302022-10-04 3:21PM EDT243.3312.7012.9013.00-3.55-21.85%1,6773,50770.34%
TSLA221021P002450002022-10-04 3:23PM EDT245.0013.8013.7013.80-3.17-18.68%5,7674,11270.27%
TSLA221021P002466702022-10-04 3:15PM EDT246.6714.2014.4014.55-3.70-20.67%2,6074,16769.72%
TSLA221021P002500002022-10-04 3:23PM EDT250.0016.1016.0516.15-3.62-18.36%5,53129,82969.07%
TSLA221021P002533302022-10-04 3:22PM EDT253.3317.9017.3517.50-3.65-16.94%1,2714,14966.53%
TSLA221021P002550002022-10-04 3:16PM EDT255.0017.9818.1518.30-4.42-19.73%3,5502,78865.66%
TSLA221021P002566702022-10-04 3:16PM EDT256.6718.8019.4019.65-3.80-16.81%1,3003,47466.96%
TSLA221021P002600002022-10-04 3:21PM EDT260.0021.1521.0521.30-4.45-17.38%1,6657,67264.81%
TSLA221021P002633302022-10-04 3:16PM EDT263.3322.7523.4023.65-4.88-17.66%1613,02965.41%
TSLA221021P002650002022-10-04 3:16PM EDT265.0023.8724.5024.90-5.23-17.97%3622,43465.50%
TSLA221021P002666702022-10-04 3:00PM EDT266.6725.3525.5525.95-3.95-13.48%1,30111,02464.87%
TSLA221021P002700002022-10-04 3:16PM EDT270.0027.2427.8528.25-5.20-16.03%4,22712,78264.20%
TSLA221021P002733302022-10-04 3:05PM EDT273.3330.1030.3530.75-3.50-10.42%1492,79164.05%
TSLA221021P002750002022-10-04 2:46PM EDT275.0031.2031.4531.95-5.15-14.17%4382,06663.21%
TSLA221021P002766702022-10-04 2:28PM EDT276.6732.6032.3533.30-2.31-6.62%1952,99162.04%
TSLA221021P002783302022-10-04 2:28PM EDT278.3334.0534.1034.65-3.70-9.80%541,44963.28%
TSLA221021P002800002022-10-04 2:46PM EDT280.0034.9335.3535.70-5.39-13.37%34916,26161.94%
TSLA221021P002816702022-10-04 3:08PM EDT281.6736.9536.7037.25-5.25-12.44%581,02062.33%
TSLA221021P002833302022-10-04 2:28PM EDT283.3338.0138.1039.10-4.67-10.94%808,81963.84%
TSLA221021P002850002022-10-04 2:57PM EDT285.0039.0239.3540.05-5.93-13.19%1321,61761.66%
TSLA221021P002866702022-10-04 2:37PM EDT286.6740.9041.1041.70-3.93-8.77%192,95763.53%
TSLA221021P002883302022-10-04 3:07PM EDT288.3341.8042.0542.80-4.95-10.59%1551,75660.38%
TSLA221021P002900002022-10-04 3:21PM EDT290.0043.7043.9044.45-3.49-7.40%5025,17962.55%
TSLA221021P002916702022-10-04 1:07PM EDT291.6749.3045.3045.90-0.97-1.93%72,00962.10%
TSLA221021P002925002022-10-04 1:53PM EDT292.5047.4546.0546.80+1.30+2.82%1092762.79%
TSLA221021P002933302022-10-04 2:32PM EDT293.3345.9746.5047.40-2.88-5.90%1513,34060.89%
TSLA221021P002950002022-10-04 2:31PM EDT295.0048.2348.5049.15-4.89-9.21%822,64064.15%
TSLA221021P002966702022-10-04 12:04PM EDT296.6750.7949.9050.50-3.91-7.15%221,39962.92%
TSLA221021P002983302022-10-04 2:29PM EDT298.3352.0051.3552.40-2.11-3.90%221,89164.44%
TSLA221021P003000002022-10-04 3:20PM EDT300.0052.3552.5553.05-5.90-10.13%34335,33957.84%
TSLA221021P003016702022-10-04 12:00PM EDT301.6747.4554.4554.95-9.30-16.39%111,16061.82%
TSLA221021P003033302022-10-04 3:16PM EDT303.3355.9355.7556.85-4.57-7.55%2071,64062.40%
TSLA221021P003050002022-10-04 1:34PM EDT305.0060.2757.5558.40-0.08-0.13%102,88863.72%
TSLA221021P003066702022-10-04 2:51PM EDT306.6758.2859.0559.95-5.74-8.97%325,70863.18%
TSLA221021P003083302022-10-04 11:40AM EDT308.3353.1360.7561.65-10.67-16.72%31,89564.92%
TSLA221021P003100002022-10-04 2:55PM EDT310.0061.6062.3063.25-6.35-9.35%2749,94064.87%
TSLA221021P003116702022-10-03 10:28AM EDT311.6764.4064.0064.450.00-196562.92%
TSLA221021P003133302022-10-03 3:02PM EDT313.3368.3665.6566.350.00-371,44165.77%
TSLA221021P003150002022-10-04 10:58AM EDT315.0060.2867.2568.40-11.07-15.52%31,12969.09%
TSLA221021P003166702022-10-04 3:23PM EDT316.6769.0368.7069.60-5.93-7.91%103,25965.09%
TSLA221021P003183302022-10-03 1:52PM EDT318.3375.6070.5570.700.00-21,03162.79%
TSLA221021P003200002022-10-04 2:51PM EDT320.0071.2072.3572.25-6.52-8.39%612,45563.97%
TSLA221021P003216702022-09-30 2:40PM EDT321.6755.9572.9573.750.00-1684159.96%
TSLA221021P003233302022-10-03 1:52PM EDT323.3380.5075.4076.250.00-261869.63%
TSLA221021P003250002022-10-04 3:03PM EDT325.0076.9577.2077.95-5.42-6.58%191,52272.05%
TSLA221021P003266702022-10-04 10:41AM EDT326.6772.0578.7079.60-11.33-13.59%169671.48%
TSLA221021P003283302022-10-04 1:34PM EDT328.3382.9780.5081.05-2.40-2.81%173371.88%
TSLA221021P003300002022-10-04 2:27PM EDT330.0082.4381.6582.75-4.47-5.14%192,73267.82%
TSLA221021P003316702022-09-29 9:56AM EDT331.6757.2083.5584.600.00-159273.19%
TSLA221021P003333302022-10-04 3:05PM EDT333.3385.1084.9086.05-4.40-4.92%1334,57368.41%
TSLA221021P003350002022-10-04 2:53PM EDT335.0086.1586.8587.70-3.80-4.22%231,44872.46%
TSLA221021P003366702022-10-04 2:56PM EDT336.6787.8488.6589.35-2.91-3.21%362374.61%
TSLA221021P003383302022-09-29 10:13AM EDT338.3367.7390.2591.100.00-167075.88%
TSLA221021P003400002022-10-04 3:05PM EDT340.0091.7492.0092.90-5.17-5.33%351,79579.00%
TSLA221021P003416702022-09-29 10:38AM EDT341.6772.8693.2594.500.00-1644374.61%
TSLA221021P003433302022-09-28 10:53AM EDT343.3362.8595.2595.800.00-371775.24%
TSLA221021P003450002022-10-03 9:40AM EDT345.00101.5596.9597.650.00-166278.71%
TSLA221021P003466702022-09-28 10:20AM EDT346.6766.8598.3099.350.00-566676.03%
TSLA221021P003483302022-09-21 3:03PM EDT348.3342.65100.15101.200.00-433781.54%
TSLA221021P003500002022-10-04 2:36PM EDT350.00101.70102.00102.40-4.35-4.10%1523,81779.00%
TSLA221021P003516702022-10-04 10:51AM EDT351.6796.27103.60104.55+28.92+42.94%22584.72%
TSLA221021P003533302022-10-04 11:55AM EDT353.3398.40104.40105.30-12.33-11.14%62973.44%
TSLA221021P003550002022-10-04 3:16PM EDT355.00106.84106.75107.75-5.56-4.95%55312482.91%
TSLA221021P003566702022-09-21 2:45PM EDT356.6747.40108.35109.650.00-6585.74%
TSLA221021P003583302022-10-04 10:50AM EDT358.33103.33110.25111.40+51.03+97.57%21090.21%
TSLA221021P003600002022-10-04 12:38PM EDT360.00111.21111.60112.20-6.19-5.27%434773.44%
TSLA221021P003616702022-09-26 2:51PM EDT361.6782.75113.40114.250.00-1683.79%
TSLA221021P003633302022-09-29 9:30AM EDT363.3381.00115.20115.650.00-1382.76%
TSLA221021P003650002022-09-27 9:42AM EDT365.0078.84115.75117.000.00-3380.22%
TSLA221021P003666702022-10-04 10:42AM EDT366.67111.81118.55119.75-12.26-9.88%656994.34%
TSLA221021P003700002022-10-04 10:08AM EDT370.00117.13121.70123.10-8.29-6.61%31194.31%
TSLA221021P003733302022-10-04 9:34AM EDT373.33121.76124.30126.35-6.33-4.94%1683.89%
TSLA221021P003750002022-09-30 3:08PM EDT375.00107.06126.75128.100.00-2297.41%
TSLA221021P003766702022-10-03 3:45PM EDT376.67132.60128.35129.750.00-3697.22%
TSLA221021P003800002022-09-26 3:06PM EDT380.00100.45131.00133.050.00-16488.18%
TSLA221021P003833302022-10-04 10:41AM EDT383.33128.85135.05136.40-12.15-8.62%241100.83%
TSLA221021P003900002022-08-24 1:03PM EDT390.001.450.000.000.00-21,7460.00%
TSLA221021P004000002022-10-04 10:41AM EDT400.00145.51151.65152.45-10.69-6.84%320497.95%
TSLA221021P004100002022-08-23 11:14AM EDT410.001.660.000.000.00-52490.00%
TSLA221021P004166702022-09-26 11:59AM EDT416.67137.45168.35169.800.00-26116.41%
TSLA221021P004200002022-09-30 3:10PM EDT420.00152.41171.70173.100.00-6018117.68%
TSLA221021P004300002022-08-24 12:55PM EDT430.001.980.000.000.00-12930.00%
TSLA221021P004333302022-10-03 11:07AM EDT433.33189.22184.40185.650.00-2055121.00%
TSLA221021P004400002022-08-24 1:47PM EDT440.002.240.000.000.00-171730.00%
TSLA221021P004500002022-10-04 10:40AM EDT450.00195.54201.55202.90+12.49+6.82%290124.51%
TSLA221021P004600002022-08-24 11:38AM EDT460.002.540.000.000.00-233530.00%
TSLA221021P004666702022-09-29 3:35PM EDT466.67198.20218.35219.800.00-318136.52%
TSLA221021P004700002022-08-24 11:51AM EDT470.002.740.000.000.00-45180.00%
TSLA221021P004800002022-08-24 2:43PM EDT480.002.960.000.000.00-156670.00%
TSLA221021P004833302022-09-29 3:35PM EDT483.33214.86235.20236.200.00-20141.50%
TSLA221021P004900002022-08-24 1:23PM EDT490.003.200.000.000.00-23210.00%
TSLA221021P005000002022-09-29 3:35PM EDT500.00231.56251.95252.850.00-10148.29%
TSLA221021P005083302022-08-18 10:58AM EDT508.33203.47204.35205.450.00--00.00%
TSLA221021P005100002022-09-27 3:55PM EDT510.00226.70261.70263.100.00-12151.66%
TSLA221021P005166702022-09-27 3:55PM EDT516.67233.43268.65269.500.00-30154.00%
TSLA221021P005200002022-09-23 3:35PM EDT520.00245.43271.95272.900.00-10155.76%
TSLA221021P005300002022-08-23 11:55AM EDT530.004.550.000.000.00-109070.00%
TSLA221021P005333302022-08-08 12:44PM EDT533.33235.80254.30256.050.00--00.00%
TSLA221021P005400002022-08-24 3:10PM EDT540.004.800.000.000.00-34070.00%
TSLA221021P005500002022-08-25 12:40PM EDT550.00256.05273.90275.25-54.12-17.45%300.00%
TSLA221021P005600002022-08-24 11:25AM EDT560.005.700.000.000.00-94210.00%
TSLA221021P005666702022-08-18 11:37AM EDT566.67260.56262.85264.000.00--00.00%
TSLA221021P005700002022-08-24 3:57PM EDT570.006.200.000.000.00-62770.00%
TSLA221021P005800002022-08-24 2:34PM EDT580.006.700.000.000.00-78640.00%
TSLA221021P005833302022-08-05 3:35PM EDT583.33296.50312.30313.950.00--00.00%
TSLA221021P005900002022-08-24 11:31AM EDT590.007.310.000.000.00-1011,1980.00%
TSLA221021P005916702022-08-18 10:58AM EDT591.67286.71287.70289.000.00--00.00%
TSLA221021P006000002022-08-29 3:07PM EDT600.00314.70315.30315.900.00-200.00%
TSLA221021P006100002022-08-24 2:47PM EDT610.009.000.000.000.00-182840.00%
TSLA221021P006166702022-08-25 5:41PM EDT616.67380.85--0.00---0.00%
TSLA221021P006200002022-08-24 3:20PM EDT620.009.540.000.000.00-286200.00%
TSLA221021P006300002022-08-24 3:46PM EDT630.0010.450.000.000.00-1155880.00%
TSLA221021P006333302022-08-25 5:26PM EDT633.33279.26--0.00---0.00%
TSLA221021P006400002022-08-24 2:49PM EDT640.0011.600.000.000.00-4701,0280.00%
TSLA221021P006500002022-09-29 3:52PM EDT650.00381.55401.90402.900.00-10191.80%
TSLA221021P006600002022-08-24 3:33PM EDT660.0013.430.000.000.00-738270.00%
TSLA221021P006666702022-08-25 5:26PM EDT666.67361.67--0.00---0.00%
TSLA221021P006700002022-08-24 3:52PM EDT670.0014.800.000.000.00-206930.00%
TSLA221021P006800002022-08-24 3:56PM EDT680.0016.070.000.000.00-577620.00%
TSLA221021P006900002022-08-24 3:59PM EDT690.0017.470.000.000.00-4417460.00%
TSLA221021P007000002022-08-29 3:07PM EDT700.00414.72415.25415.900.00-42400.00%
TSLA221021P007100002022-08-24 3:46PM EDT710.0020.450.000.000.00-1254670.00%
TSLA221021P007166702022-09-30 11:03AM EDT716.67443.36468.55469.550.00-10206.54%
TSLA221021P007200002022-08-24 3:57PM EDT720.0022.450.000.000.00-1,2153,5560.00%
TSLA221021P007300002022-08-24 3:49PM EDT730.0024.310.000.000.00-1045290.00%
TSLA221021P007333302022-08-25 5:41PM EDT733.33464.19--0.00---0.00%
TSLA221021P007400002022-08-24 3:29PM EDT740.0025.980.000.000.00-8836850.00%
TSLA221021P007500002022-08-24 3:59PM EDT750.00480.84473.85475.300.00-3,3207,2900.00%
TSLA221021P007600002022-08-24 3:51PM EDT760.0030.860.000.000.00-4958100.00%
TSLA221021P007666702022-08-25 5:26PM EDT766.67467.59--0.00---0.00%
TSLA221021P007700002022-08-24 2:51PM EDT770.0033.850.000.000.00-8481,0100.00%
TSLA221021P007800002022-08-24 2:51PM EDT780.0036.500.000.000.00-6861,3710.00%
TSLA221021P007833302022-08-01 9:38AM EDT783.33477.40492.70512.350.00--00.00%
TSLA221021P007900002022-08-24 3:57PM EDT790.0038.700.000.000.00-6868160.00%
TSLA221021P008000002022-09-09 3:06PM EDT800.00500.55551.80552.850.00-10221.39%
TSLA221021P008200002022-08-24 3:49PM EDT820.0048.110.000.000.00-594530.00%
TSLA221021P008300002022-08-24 3:54PM EDT830.0051.510.000.000.00-682320.00%
TSLA221021P008350002022-08-24 2:51PM EDT835.0054.350.000.000.00-17720.00%
TSLA221021P008400002022-08-24 3:50PM EDT840.0055.600.000.000.00-974660.00%
TSLA221021P008450002022-08-24 3:44PM EDT845.0056.650.000.000.00-25510.00%
TSLA221021P008500002022-08-24 3:52PM EDT850.0059.500.000.000.00-4103,5850.00%
TSLA221021P008550002022-08-24 3:53PM EDT855.0061.350.000.000.00-45690.00%
TSLA221021P008600002022-08-24 3:54PM EDT860.0063.410.000.000.00-1034920.00%
TSLA221021P008650002022-08-24 2:50PM EDT865.0066.550.000.000.00-354570.00%
TSLA221021P008700002022-08-24 3:58PM EDT870.0068.250.000.000.00-45910.00%
TSLA221021P008750002022-08-24 2:51PM EDT875.0071.150.000.000.00-36620.00%
TSLA221021P008800002022-08-24 3:59PM EDT880.0072.800.000.000.00-517410.00%
TSLA221021P008850002022-08-24 3:45PM EDT885.0074.000.000.000.00-25610.00%
TSLA221021P008900002022-08-24 3:59PM EDT890.0077.480.000.000.00-1571510.00%
TSLA221021P008950002022-08-24 3:45PM EDT895.0078.900.000.000.00-111930.00%
TSLA221021P009000002022-08-24 3:59PM EDT900.0082.430.000.000.00-6762,6180.00%
TSLA221021P009050002022-08-24 3:41PM EDT905.0083.700.000.000.00-115620.00%
TSLA221021P009100002022-08-24 3:18PM EDT910.0086.480.000.000.00-52520.00%
TSLA221021P009150002022-08-24 2:57PM EDT915.0089.900.000.000.00-22370.00%
TSLA221021P009200002022-08-24 2:52PM EDT920.0093.500.000.000.00-246710.00%
TSLA221021P009250002022-08-24 11:15AM EDT925.0090.450.000.000.00-11380.00%
TSLA221021P009300002022-08-24 3:55PM EDT930.0098.250.000.000.00-24300.00%
TSLA221021P009350002022-08-24 11:15AM EDT935.0095.950.000.000.00-4120.00%
TSLA221021P009400002022-08-24 3:51PM EDT940.00104.950.000.000.00-162110.00%
TSLA221021P009450002022-08-24 10:35AM EDT945.00100.640.000.000.00-690.00%
TSLA221021P009500002022-08-24 3:56PM EDT950.00111.000.000.000.00-891,0100.00%
TSLA221021P009550002022-08-24 9:54AM EDT955.00107.750.000.000.00-280.00%
TSLA221021P009600002022-08-24 12:02PM EDT960.00110.750.000.000.00-82980.00%
TSLA221021P009700002022-08-24 10:06AM EDT970.00115.650.000.000.00-25260.00%
TSLA221021P009750002022-08-24 3:01PM EDT975.00126.350.000.000.00-10140.00%
TSLA221021P009800002022-08-24 1:28PM EDT980.00128.800.000.000.00-7890.00%
TSLA221021P009850002022-08-24 9:36AM EDT985.00131.200.000.000.00-2190.00%
TSLA221021P009900002022-08-24 10:00AM EDT990.00127.870.000.000.00-51550.00%
TSLA221021P009950002022-08-24 10:21AM EDT995.00131.400.000.000.00-2200.00%
TSLA221021P010000002022-08-24 3:01PM EDT1,000.00143.650.000.000.00-621,5940.00%
TSLA221021P010050002022-08-24 10:12AM EDT1,005.00139.690.000.000.00-20310.00%
TSLA221021P010100002022-08-24 9:54AM EDT1,010.00144.450.000.000.00-6270.00%
TSLA221021P010150002022-08-24 3:21PM EDT1,015.00154.150.000.000.00-14160.00%
TSLA221021P010200002022-08-24 10:03AM EDT1,020.00149.550.000.000.00-34630.00%
TSLA221021P010250002022-08-24 2:34PM EDT1,025.00161.200.000.000.00-260.00%
TSLA221021P010300002022-08-24 3:21PM EDT1,030.00165.450.000.000.00-12210.00%
TSLA221021P010400002022-08-23 9:38AM EDT1,040.00189.600.000.000.00-1540.00%
TSLA221021P010500002022-08-24 10:12AM EDT1,050.00172.500.000.000.00-518040.00%
TSLA221021P010600002022-08-24 9:41AM EDT1,060.00185.300.000.000.00-54280.00%
TSLA221021P010800002022-08-24 10:00AM EDT1,080.00194.500.000.000.00-514870.00%
TSLA221021P011000002022-08-24 2:46PM EDT1,100.00223.900.000.000.00-45980.00%
TSLA221021P011500002022-08-17 10:33AM EDT1,150.00262.600.000.000.00-101200.00%
TSLA221021P012000002022-08-24 2:50PM EDT1,200.00315.510.000.000.00-21340.00%
TSLA221021P012500002022-08-23 12:11PM EDT1,250.00370.060.000.000.00-661240.00%
TSLA221021P013000002022-08-23 9:50AM EDT1,300.00429.500.000.000.00-2270.00%
TSLA221021P013500002022-08-18 12:24PM EDT1,350.00440.450.000.000.00-5920.00%
TSLA221021P014000002022-08-17 10:33AM EDT1,400.00499.000.000.000.00-6250.00%
TSLA221021P014500002022-08-23 10:57AM EDT1,450.00564.760.000.000.00-200.00%
TSLA221021P015000002022-08-18 11:37AM EDT1,500.00582.020.000.000.00-410.00%
TSLA221021P015250002022-08-18 10:58AM EDT1,525.00610.400.000.000.00-200.00%
TSLA221021P015500002022-08-16 11:04AM EDT1,550.00633.970.000.000.00-200.00%
TSLA221021P016000002022-08-08 12:44PM EDT1,600.00707.400.000.000.00-2700.00%
TSLA221021P016500002022-06-21 3:38PM EDT1,650.00930.50833.30837.050.00-200.00%
TSLA221021P017000002022-08-18 11:37AM EDT1,700.00781.680.000.000.00-400.00%
TSLA221021P017500002022-08-05 3:35PM EDT1,750.00889.500.000.000.00-600.00%
TSLA221021P017750002022-08-18 10:58AM EDT1,775.00860.120.000.000.00-200.00%
TSLA221021P018000002022-08-16 11:04AM EDT1,800.00883.760.000.000.00-210.00%
TSLA221021P018500002022-05-12 9:55AM EDT1,850.001,142.551,151.101,154.950.00-100.00%
TSLA221021P019000002022-04-01 11:07AM EDT1,900.00837.791,027.951,035.700.00-220.00%
TSLA221021P019500002022-08-05 9:48AM EDT1,950.001,047.960.000.000.00-200.00%
TSLA221021P020000002022-05-03 1:58PM EDT2,000.001,085.001,216.001,233.000.00-100.00%
TSLA221021P021500002022-04-21 9:46AM EDT2,150.001,073.101,482.601,489.100.00--00.00%
TSLA221021P022000002022-07-25 1:59PM EDT2,200.001,392.571,306.251,310.900.00--00.00%
TSLA221021P022500002022-07-25 1:59PM EDT2,250.001,442.521,356.251,361.600.00--00.00%
TSLA221021P023000002022-04-28 9:30AM EDT2,300.001,402.751,536.951,543.700.00-100.00%
TSLA221021P023500002022-08-01 9:38AM EDT2,350.001,432.220.000.000.00-500.00%