Italia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
249,44+7,04 (+2,90%)
Alla chiusura: 04:00PM EDT
249,13 -0,31 (-0,12%)
Dopo ore: 04:29PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA221216C000166702022-09-01 11:33AM EDT16.67251.27247.00252.000.00-6120.00%
TSLA221216C000333302022-09-15 9:56AM EDT33.33272.58215.45217.500.00-369202.34%
TSLA221216C000500002022-09-27 12:36PM EDT50.00230.43199.15200.850.00-1247171.78%
TSLA221216C000666702022-09-28 3:02PM EDT66.67219.79182.75184.600.00-3143153.08%
TSLA221216C000833302022-09-23 2:54PM EDT83.33191.33166.30168.150.00-1127133.25%
TSLA221216C001000002022-10-03 9:40AM EDT100.00145.00150.25151.900.00-3463121.27%
TSLA221216C001166702022-09-21 3:00PM EDT116.67198.00134.00135.950.00-1156109.60%
TSLA221216C001233302022-09-27 1:38PM EDT123.33157.61127.30129.550.00-15103.75%
TSLA221216C001266702022-09-21 11:49AM EDT126.67183.50124.40126.400.00-164103.37%
TSLA221216C001300002022-10-03 11:34AM EDT130.00118.50121.35122.850.00-378100.27%
TSLA221216C001333302022-09-27 11:29AM EDT133.33153.76118.40119.750.00-91,43599.56%
TSLA221216C001366702022-08-25 5:48PM EDT136.67104.62--+104.62---0.00%
TSLA221216C001400002022-09-06 9:42AM EDT140.00135.00111.85113.750.00-208996.07%
TSLA221216C001433302022-08-25 5:48PM EDT143.3388.33--+88.33---0.00%
TSLA221216C001466702022-08-24 1:11PM EDT146.67157.29132.35134.050.00--69209.31%
TSLA221216C001500002022-10-04 2:37PM EDT150.00102.40102.65104.40-23.10-18.41%552991.36%
TSLA221216C001533302022-09-06 1:16PM EDT153.33122.8999.60101.350.00-24289.90%
TSLA221216C001566702022-10-03 9:38AM EDT156.6794.7096.5098.300.00-13588.29%
TSLA221216C001600002022-09-23 10:35AM EDT160.00120.6093.5595.300.00-45887.12%
TSLA221216C001633302022-09-15 12:12PM EDT163.33143.5590.5592.400.00-115385.98%
TSLA221216C001666702022-10-04 10:06AM EDT166.6791.9087.5089.30+9.17+11.08%62,65884.17%
TSLA221216C001700002022-10-03 11:52AM EDT170.0080.3684.8086.350.00-29183.46%
TSLA221216C001733302022-09-16 11:16AM EDT173.33129.7081.6083.450.00-132881.62%
TSLA221216C001766702022-09-15 3:00PM EDT176.67133.8079.0080.650.00-184881.25%
TSLA221216C001800002022-10-03 9:33AM EDT180.0077.6676.2577.650.00-2012479.99%
TSLA221216C001833302022-09-22 2:02PM EDT183.33111.6373.4574.850.00-322078.93%
TSLA221216C001866702022-09-19 9:58AM EDT186.67123.9070.5072.150.00-1412377.71%
TSLA221216C001900002022-10-03 1:46PM EDT190.0071.0067.8069.35+6.76+10.52%126576.65%
TSLA221216C001933302022-10-04 3:00PM EDT193.3364.8865.3566.70-25.97-28.59%149276.16%
TSLA221216C001966702022-09-30 3:57PM EDT196.6779.0062.7063.800.00-166074.82%
TSLA221216C002000002022-10-04 1:37PM EDT200.0060.2060.1061.30+3.70+6.55%1421,60374.08%
TSLA221216C002033302022-10-04 10:48AM EDT203.3362.3757.4058.80+5.21+9.11%119073.08%
TSLA221216C002066702022-10-04 10:53AM EDT206.6759.8555.1556.35+5.15+9.41%1012772.72%
TSLA221216C002100002022-10-03 3:56PM EDT210.0048.6952.4553.550.00-101,27771.06%
TSLA221216C002133302022-10-04 10:48AM EDT213.3354.7750.1051.50+8.55+18.50%123270.86%
TSLA221216C002166702022-10-04 12:47PM EDT216.6746.0047.8048.80-1.15-2.44%322,66469.71%
TSLA221216C002200002022-10-04 1:50PM EDT220.0043.9045.6546.65+0.90+2.09%3345269.36%
TSLA221216C002233302022-09-29 1:39PM EDT223.3360.8043.3544.300.00-181068.43%
TSLA221216C002266702022-10-04 12:25PM EDT226.6739.3041.1542.05+1.20+3.15%311,39067.64%
TSLA221216C002300002022-10-04 2:25PM EDT230.0038.4039.0540.25+1.70+4.63%5232767.39%
TSLA221216C002333302022-10-04 3:56PM EDT233.3337.5037.0037.85+3.55+10.46%1551,22466.35%
TSLA221216C002366702022-10-04 12:06PM EDT236.6736.0035.0035.85+2.45+7.30%5035965.73%
TSLA221216C002400002022-10-04 3:56PM EDT240.0033.5533.2034.15+3.47+11.54%1364,47465.55%
TSLA221216C002433302022-10-04 3:59PM EDT243.3331.5531.2532.30+3.00+10.51%1172,33364.89%
TSLA221216C002466702022-10-04 3:27PM EDT246.6729.4029.5030.20+2.65+9.91%36181664.05%
TSLA221216C002500002022-10-04 3:59PM EDT250.0028.1527.9028.40+3.15+12.60%9043,42563.59%
TSLA221216C002533302022-10-04 1:02PM EDT253.3324.6525.9526.70+1.10+4.67%711,18862.71%
TSLA221216C002566702022-10-04 3:02PM EDT256.6724.3024.5525.05+0.90+3.85%1721,02462.39%
TSLA221216C002600002022-10-04 3:58PM EDT260.0023.2023.0523.50+2.65+12.90%66224,93161.93%
TSLA221216C002633302022-10-04 3:33PM EDT263.3321.3021.3522.00+0.50+2.40%10088261.16%
TSLA221216C002666702022-10-04 2:48PM EDT266.6720.0020.1520.55+1.95+10.80%1684,56460.89%
TSLA221216C002700002022-10-04 3:57PM EDT270.0018.7518.6519.20+2.30+13.98%7102,08560.25%
TSLA221216C002733302022-10-04 3:56PM EDT273.3317.6017.3517.90+2.00+12.82%12087559.77%
TSLA221216C002766702022-10-04 1:56PM EDT276.6715.6516.2516.65+0.34+2.22%771,13159.45%
TSLA221216C002800002022-10-04 3:59PM EDT280.0015.2515.1015.50+2.00+15.09%6072,61859.04%
TSLA221216C002833302022-10-04 1:14PM EDT283.3312.3314.0014.35-0.35-2.76%1393,18958.57%
TSLA221216C002866702022-10-04 2:06PM EDT286.6712.3512.9513.25+0.85+7.39%411,44158.08%
TSLA221216C002900002022-10-04 3:59PM EDT290.0012.0012.0012.30+1.42+13.42%5902,09457.77%
TSLA221216C002933302022-10-04 3:31PM EDT293.3310.7511.0511.40+1.00+10.26%6691057.39%
TSLA221216C002950002022-10-04 3:42PM EDT295.0010.4510.6010.95+0.70+7.18%2482,19057.18%
TSLA221216C002966702022-10-04 2:39PM EDT296.6710.0110.2010.55+0.61+6.49%3389257.07%
TSLA221216C002983302022-10-04 3:49PM EDT298.339.809.8010.10+0.35+3.70%6485656.86%
TSLA221216C003000002022-10-04 3:59PM EDT300.009.609.409.75+1.30+15.66%3,35115,30156.76%
TSLA221216C003016702022-10-04 1:15PM EDT301.677.989.009.35-0.02-0.25%5257356.56%
TSLA221216C003033302022-10-04 3:58PM EDT303.338.758.659.00+0.35+4.17%221,03556.45%
TSLA221216C003050002022-10-04 3:06PM EDT305.008.238.308.65+0.73+9.73%3402,38556.32%
TSLA221216C003066702022-10-04 2:50PM EDT306.678.007.958.30+0.95+13.48%3361856.16%
TSLA221216C003083302022-10-04 2:54PM EDT308.337.627.658.00+0.82+12.06%9180156.12%
TSLA221216C003100002022-10-04 3:08PM EDT310.007.507.307.60+1.00+15.38%2941,18055.82%
TSLA221216C003116702022-10-04 3:12PM EDT311.676.707.007.30-0.31-4.42%3051,12155.72%
TSLA221216C003133302022-10-04 3:00PM EDT313.336.676.707.10+0.67+11.17%3174555.73%
TSLA221216C003150002022-10-04 3:16PM EDT315.006.406.456.70+0.65+11.30%1851,02255.49%
TSLA221216C003166702022-10-04 3:16PM EDT316.676.306.206.45+0.80+14.55%514,34255.45%
TSLA221216C003183302022-10-04 1:26PM EDT318.335.255.956.250.00-2050055.46%
TSLA221216C003200002022-10-04 3:38PM EDT320.005.725.706.00+0.67+13.27%3621,65555.37%
TSLA221216C003216702022-10-04 12:26PM EDT321.675.065.455.75+0.08+1.61%2838655.25%
TSLA221216C003233302022-10-04 2:25PM EDT323.335.075.205.45+0.41+8.80%6392755.01%
TSLA221216C003250002022-10-04 3:18PM EDT325.005.005.005.30+0.39+8.46%4342,35955.10%
TSLA221216C003266702022-10-04 3:59PM EDT326.674.954.805.30+0.48+10.74%591,87255.42%
TSLA221216C003283302022-10-04 2:40PM EDT328.334.454.604.85+0.36+8.80%4853654.92%
TSLA221216C003300002022-10-04 3:59PM EDT330.004.504.404.70+0.60+15.38%6881,73854.93%
TSLA221216C003316702022-10-04 2:34PM EDT331.674.204.204.45-0.10-2.33%451,09954.72%
TSLA221216C003333302022-10-04 3:29PM EDT333.334.074.054.25+0.42+11.51%4157,97354.68%
TSLA221216C003350002022-10-04 3:42PM EDT335.003.953.854.10+0.35+9.72%7271754.61%
TSLA221216C003366702022-10-04 3:22PM EDT336.673.703.703.90+0.19+5.41%2440654.53%
TSLA221216C003383302022-10-04 1:50PM EDT338.333.373.553.75+0.04+1.20%5113154.50%
TSLA221216C003400002022-10-04 3:57PM EDT340.003.533.403.60+0.48+15.74%1372,60754.47%
TSLA221216C003416702022-10-04 11:11AM EDT341.673.893.253.45+0.73+23.10%1738454.41%
TSLA221216C003433302022-10-04 2:51PM EDT343.333.203.153.35+0.40+14.29%1940854.54%
TSLA221216C003450002022-10-04 1:17PM EDT345.002.593.003.20-0.21-7.50%81,28554.44%
TSLA221216C003466702022-10-04 3:42PM EDT346.672.912.903.05+0.21+7.78%2732354.42%
TSLA221216C003483302022-10-04 10:08AM EDT348.333.102.782.92+0.57+22.53%362554.38%
TSLA221216C003500002022-10-04 3:57PM EDT350.002.742.672.81+0.26+10.48%1,5747,43854.39%
TSLA221216C003516702022-10-04 12:09PM EDT351.672.752.552.70+0.36+15.06%1274754.36%
TSLA221216C003533302022-10-04 1:09PM EDT353.332.152.462.59-0.30-12.24%1519654.37%
TSLA221216C003550002022-10-04 2:19PM EDT355.002.252.402.49-0.10-4.26%4635554.48%
TSLA221216C003566702022-10-04 12:54PM EDT356.672.072.292.390.00-231454.44%
TSLA221216C003583302022-10-04 2:50PM EDT358.332.202.212.30-0.05-2.22%1362754.48%
TSLA221216C003600002022-10-04 2:58PM EDT360.002.142.112.20+0.21+10.88%1481,21054.43%
TSLA221216C003616702022-10-04 1:34PM EDT361.671.832.022.140.00-5273354.49%
TSLA221216C003633302022-10-04 2:32PM EDT363.331.951.972.05-0.12-5.80%201,31554.57%
TSLA221216C003666702022-10-04 3:46PM EDT366.671.801.821.90+0.11+6.51%1015,82354.61%
TSLA221216C003700002022-10-04 3:02PM EDT370.001.661.661.76+0.12+7.79%1712,69154.59%
TSLA221216C003733302022-10-04 3:52PM EDT373.331.601.551.64+0.18+12.68%7492154.74%
TSLA221216C003766702022-10-04 3:48PM EDT376.671.441.451.52-0.10-6.49%9249554.85%
TSLA221216C003800002022-10-04 3:58PM EDT380.001.381.341.43+0.14+11.29%1053,51054.98%
TSLA221216C003833302022-10-04 3:36PM EDT383.331.221.251.32+0.02+1.67%1651,90655.05%
TSLA221216C004000002022-10-04 3:50PM EDT400.000.940.880.94+0.08+9.30%28910,60255.70%
TSLA221216C004100002022-07-06 10:03AM EDT410.00313.84500.70505.350.00-2190.00%
TSLA221216C004166702022-10-04 3:27PM EDT416.670.670.620.700.00-353,19156.47%
TSLA221216C004200002022-08-16 9:40AM EDT420.00527.750.000.000.00-12425.00%
TSLA221216C004300002022-06-16 1:36PM EDT430.00265.00313.95322.050.00-10160.00%
TSLA221216C004333302022-10-04 12:33PM EDT433.330.500.470.540.00-884,98557.59%
TSLA221216C004400002022-08-24 1:11PM EDT440.00471.860.000.000.00-102325.00%
TSLA221216C004500002022-10-04 3:50PM EDT450.000.400.360.420.00-1393,88958.67%
TSLA221216C004600002022-07-18 3:23PM EDT460.00297.70460.60467.200.00-9140.00%
TSLA221216C004666702022-10-04 3:37PM EDT466.670.330.290.35+0.01+3.13%8910,51660.06%
TSLA221216C004700002022-07-29 10:20AM EDT470.00411.000.000.000.00-11125.00%
TSLA221216C004800002022-07-18 12:46PM EDT480.00297.55448.90454.700.00-10180.00%
TSLA221216C004833302022-10-04 10:00AM EDT483.330.270.230.28+0.03+12.50%163,19661.13%
TSLA221216C004900002022-08-10 12:29PM EDT490.00399.150.000.000.00-25125.00%
TSLA221216C005000002022-10-04 3:50PM EDT500.000.230.220.25+0.01+4.55%1974,79263.14%
TSLA221216C005083302022-10-04 10:07AM EDT508.330.200.170.230.00-926663.18%
TSLA221216C005100002022-08-09 12:45PM EDT510.00354.500.000.000.00-81525.00%
TSLA221216C005166702022-10-04 12:22PM EDT516.670.190.150.22-0.02-9.52%51,01563.87%
TSLA221216C005200002022-08-24 10:07AM EDT520.00404.810.000.000.00-1525.00%
TSLA221216C005250002022-10-04 1:44PM EDT525.000.170.140.20-0.02-10.53%3015364.45%
TSLA221216C005300002022-08-04 10:02AM EDT530.00429.810.000.000.00-11125.00%
TSLA221216C005333302022-10-04 10:42AM EDT533.330.170.140.190.00-102,78865.33%
TSLA221216C005400002022-07-08 3:35PM EDT540.00262.70346.10357.050.00-270.00%
TSLA221216C005416702022-10-03 9:31AM EDT541.670.220.110.180.00-1129065.63%
TSLA221216C005500002022-10-04 10:34AM EDT550.000.150.110.17+0.01+7.14%161,54866.41%
TSLA221216C005583302022-09-29 3:27PM EDT558.330.270.090.160.00-108466.70%
TSLA221216C005600002022-08-12 2:24PM EDT560.00355.000.000.000.00-22125.00%
TSLA221216C005666702022-10-03 11:24AM EDT566.670.120.080.150.00-791,15167.19%
TSLA221216C005700002022-08-04 10:21AM EDT570.00383.300.000.000.00-11725.00%
TSLA221216C005750002022-10-04 2:47PM EDT575.000.110.090.120.00-1138867.58%
TSLA221216C005800002022-07-27 2:22PM EDT580.00271.700.000.000.00-40115325.00%
TSLA221216C005833302022-10-04 2:38PM EDT583.330.100.070.130.00-71,83368.26%
TSLA221216C005900002022-08-04 3:32PM EDT590.00364.980.000.000.00-520625.00%
TSLA221216C005916702022-10-04 3:50PM EDT591.670.100.070.110.00-2573568.56%
TSLA221216C006000002022-10-04 1:08PM EDT600.000.100.080.10+0.02+25.00%34,88969.53%
TSLA221216C006100002022-08-19 11:41AM EDT610.00298.000.000.000.00-11750.00%
TSLA221216C006166702022-10-04 3:46PM EDT616.670.090.050.10+0.01+12.50%270370.12%
TSLA221216C006200002022-08-23 2:56PM EDT620.00303.550.000.000.00-11550.00%
TSLA221216C006300002022-08-12 12:15PM EDT630.00290.190.000.000.00-61950.00%
TSLA221216C006333302022-09-30 3:52PM EDT633.330.140.040.100.00-189671.48%
TSLA221216C006400002022-08-19 9:36AM EDT640.00287.520.000.000.00-16450.00%
TSLA221216C006500002022-10-04 3:48PM EDT650.000.080.050.10+0.02+33.33%579573.63%
TSLA221216C006600002022-08-24 11:01AM EDT660.00280.100.000.000.00-27150.00%
TSLA221216C006666702022-10-04 12:44PM EDT666.670.070.030.08-0.05-41.67%16,28573.44%
TSLA221216C006700002022-08-22 3:53PM EDT670.00241.000.000.000.00-123150.00%
TSLA221216C006800002022-08-24 3:56PM EDT680.00252.000.000.000.00-140350.00%
TSLA221216C006833302022-10-03 9:38AM EDT683.330.050.030.090.00-1928075.39%
TSLA221216C006900002022-08-17 2:47PM EDT690.00275.880.000.000.00-13550.00%
TSLA221216C007000002022-10-04 9:44AM EDT700.000.050.030.08+0.01+25.00%11,41276.56%
TSLA221216C007100002022-08-11 9:33AM EDT710.00234.260.000.000.00-157050.00%
TSLA221216C007166702022-10-03 1:44PM EDT716.670.050.010.050.00-65,31674.22%
TSLA221216C007200002022-08-24 2:32PM EDT720.00227.200.000.000.00-1414950.00%
TSLA221216C007300002022-08-24 10:02AM EDT730.00230.920.000.000.00-274450.00%
TSLA221216C007333302022-10-04 12:58PM EDT733.330.050.030.050.00-25,70077.34%
TSLA221216C007400002022-08-15 1:10PM EDT740.00248.450.000.000.00-10226750.00%
TSLA221216C007500002022-10-04 10:06AM EDT750.000.050.020.04+0.01+25.00%155976.95%
TSLA221216C007600002022-08-24 9:57AM EDT760.00205.780.000.000.00-232350.00%
TSLA221216C007666702022-10-03 3:20PM EDT766.670.040.020.040.00-4066778.52%
TSLA221216C007700002022-08-24 12:50PM EDT770.00195.300.000.000.00-129550.00%
TSLA221216C007800002022-08-24 2:57PM EDT780.00181.960.000.000.00-17,90650.00%
TSLA221216C007833302022-10-04 11:39AM EDT783.330.020.010.040.00-2043378.52%
TSLA221216C007900002022-08-24 12:52PM EDT790.00180.870.000.000.00-120150.00%
TSLA221216C008000002022-10-04 3:55PM EDT800.000.030.020.04+0.01+50.00%20915,87880.86%
TSLA221216C008100002022-08-24 12:53PM EDT810.00167.650.000.000.00-435550.00%
TSLA221216C008200002022-08-24 11:08AM EDT820.00166.140.000.000.00-115450.00%
TSLA221216C008300002022-08-24 3:37PM EDT830.00152.180.000.000.00-325350.00%
TSLA221216C008400002022-08-24 2:35PM EDT840.00146.600.000.000.00-2030050.00%
TSLA221216C008500002022-08-24 9:57AM EDT850.00148.600.000.000.00-497350.00%
TSLA221216C008600002022-08-24 3:53PM EDT860.00133.330.000.000.00-530650.00%
TSLA221216C008700002022-08-24 1:45PM EDT870.00132.360.000.000.00-224250.00%
TSLA221216C008800002022-08-24 3:53PM EDT880.00122.000.000.000.00-1927850.00%
TSLA221216C008850002022-08-24 12:34PM EDT885.00130.470.000.000.00-312850.00%
TSLA221216C008900002022-08-24 3:00PM EDT890.00120.300.000.000.00-824450.00%
TSLA221216C008950002022-08-24 12:22PM EDT895.00125.130.000.000.00-418250.00%
TSLA221216C009000002022-08-24 3:59PM EDT900.00112.000.000.000.00-913,19650.00%
TSLA221216C009050002022-08-24 11:35AM EDT905.00119.000.000.000.00-1416850.00%
TSLA221216C009100002022-08-24 3:46PM EDT910.00109.700.000.000.00-1819550.00%
TSLA221216C009150002022-08-24 3:52PM EDT915.00105.800.000.000.00-1235050.00%
TSLA221216C009200002022-08-24 3:48PM EDT920.00104.100.000.000.00-2023150.00%
TSLA221216C009250002022-08-23 3:04PM EDT925.00104.000.000.000.00-3316150.00%
TSLA221216C009300002022-08-24 12:55PM EDT930.00104.550.000.000.00-2214450.00%
TSLA221216C009350002022-08-24 10:22AM EDT935.00108.750.000.000.00-1024950.00%
TSLA221216C009400002022-08-24 3:44PM EDT940.0096.750.000.000.00-2818350.00%
TSLA221216C009450002022-08-24 3:22PM EDT945.0094.250.000.000.00-89250.00%
TSLA221216C009500002022-08-24 3:57PM EDT950.0090.700.000.000.00-271,55650.00%
TSLA221216C009550002022-08-24 12:44PM EDT955.0097.000.000.000.00-3411750.00%
TSLA221216C009600002022-08-24 2:44PM EDT960.0088.700.000.000.00-227650.00%
TSLA221216C009650002022-08-24 1:47PM EDT965.0089.350.000.000.00-184950.00%
TSLA221216C009700002022-08-24 3:53PM EDT970.0083.000.000.000.00-6329950.00%
TSLA221216C009750002022-08-24 10:44AM EDT975.0089.300.000.000.00-533750.00%
TSLA221216C009800002022-08-23 2:48PM EDT980.0081.000.000.000.00-1157850.00%
TSLA221216C009850002022-08-24 10:44AM EDT985.0085.550.000.000.00-317150.00%
TSLA221216C009900002022-08-24 1:11PM EDT990.0082.000.000.000.00-1521350.00%
TSLA221216C009950002022-08-24 2:48PM EDT995.0074.550.000.000.00-1523050.00%
TSLA221216C010000002022-08-24 3:56PM EDT1,000.0072.400.000.000.00-873,15250.00%
TSLA221216C010050002022-08-24 11:59AM EDT1,005.0078.720.000.000.00-721150.00%
TSLA221216C010100002022-08-24 1:49PM EDT1,010.0073.250.000.000.00-111750.00%
TSLA221216C010150002022-08-23 3:38PM EDT1,015.0068.480.000.000.00-73350.00%
TSLA221216C010200002022-08-24 3:52PM EDT1,020.0066.120.000.000.00-462950.00%
TSLA221216C010250002022-08-24 12:53PM EDT1,025.0069.300.000.000.00-578450.00%
TSLA221216C010300002022-08-24 1:29PM EDT1,030.0066.910.000.000.00-2012050.00%
TSLA221216C010350002022-08-24 3:49PM EDT1,035.0061.550.000.000.00-1038850.00%
TSLA221216C010400002022-08-24 1:50PM EDT1,040.0064.000.000.000.00-663850.00%
TSLA221216C010450002022-08-24 1:45PM EDT1,045.0062.400.000.000.00-417950.00%
TSLA221216C010500002022-08-24 3:53PM EDT1,050.0058.120.000.000.00-461,28250.00%
TSLA221216C010550002022-08-24 1:51PM EDT1,055.0060.000.000.000.00-2623650.00%
TSLA221216C010600002022-08-24 1:50PM EDT1,060.0058.500.000.000.00-97250.00%
TSLA221216C010650002022-08-24 11:24AM EDT1,065.0060.500.000.000.00-21950.00%
TSLA221216C010700002022-08-24 1:50PM EDT1,070.0055.900.000.000.00-22450.00%
TSLA221216C010750002022-08-24 1:49PM EDT1,075.0054.600.000.000.00-416350.00%
TSLA221216C010800002022-08-24 1:50PM EDT1,080.0053.400.000.000.00-832050.00%
TSLA221216C010850002022-08-23 2:22PM EDT1,085.0050.550.000.000.00-2621350.00%
TSLA221216C010900002022-08-24 9:48AM EDT1,090.0053.910.000.000.00-2739950.00%
TSLA221216C011000002022-08-24 3:53PM EDT1,100.0045.920.000.000.00-291,97550.00%
TSLA221216C011100002022-08-24 2:44PM EDT1,110.0044.700.000.000.00-543250.00%
TSLA221216C011200002022-08-24 1:51PM EDT1,120.0044.600.000.000.00-137950.00%
TSLA221216C011300002022-08-24 3:00PM EDT1,130.0040.350.000.000.00-258550.00%
TSLA221216C011400002022-08-24 1:50PM EDT1,140.0040.550.000.000.00-39450.00%
TSLA221216C011500002022-08-24 3:02PM EDT1,150.0037.000.000.000.00-552150.00%
TSLA221216C012000002022-08-24 3:59PM EDT1,200.0028.510.000.000.00-493,43650.00%
TSLA221216C012500002022-08-24 3:53PM EDT1,250.0022.860.000.000.00-141,04750.00%
TSLA221216C013000002022-08-24 3:58PM EDT1,300.0018.000.000.000.00-421,50450.00%
TSLA221216C013500002022-08-24 3:35PM EDT1,350.0015.100.000.000.00-361,09750.00%
TSLA221216C014000002022-08-24 3:48PM EDT1,400.0011.900.000.000.00-523,65050.00%
TSLA221216C014500002022-08-24 10:45AM EDT1,450.0010.950.000.000.00-101,00250.00%
TSLA221216C015000002022-08-24 3:59PM EDT1,500.007.930.000.000.00-291,17750.00%
TSLA221216C015250002022-08-24 1:36PM EDT1,525.007.910.000.000.00-11950.00%
TSLA221216C015500002022-08-24 2:50PM EDT1,550.006.730.000.000.00-1032650.00%
TSLA221216C015750002022-08-24 2:30PM EDT1,575.006.450.000.000.00-203850.00%
TSLA221216C016000002022-08-24 3:59PM EDT1,600.005.450.000.000.00-593050.00%
TSLA221216C016250002022-08-24 11:08AM EDT1,625.005.700.000.000.00-2550.00%
TSLA221216C016500002022-08-24 2:17PM EDT1,650.004.950.000.000.00-952350.00%
TSLA221216C016750002022-08-24 2:39PM EDT1,675.004.700.000.000.00-12050.00%
TSLA221216C017000002022-08-24 2:33PM EDT1,700.004.150.000.000.00-3937550.00%
TSLA221216C017250002022-08-24 9:49AM EDT1,725.004.000.000.000.00-42150.00%
TSLA221216C017500002022-08-24 2:39PM EDT1,750.003.500.000.000.00-959650.00%
TSLA221216C018000002022-08-24 1:03PM EDT1,800.003.060.000.000.00-391,60350.00%
TSLA221216C018500002022-08-24 2:49PM EDT1,850.002.460.000.000.00-10622450.00%
TSLA221216C019000002022-08-24 3:30PM EDT1,900.002.050.000.000.00-229150.00%
TSLA221216C019500002022-08-23 9:36AM EDT1,950.001.240.000.000.00-525950.00%
TSLA221216C020000002022-08-24 10:49AM EDT2,000.001.650.000.000.00-141,52050.00%
TSLA221216C020500002022-08-24 12:56PM EDT2,050.001.480.000.000.00-29350.00%
TSLA221216C021000002022-08-24 1:06PM EDT2,100.001.250.000.000.00-141950.00%
TSLA221216C021500002022-08-23 3:59PM EDT2,150.000.960.000.000.00-11,77250.00%
TSLA221216C022000002022-08-22 9:30AM EDT2,200.000.860.000.000.00-11,90050.00%
TSLA221216C022500002022-08-23 10:13AM EDT2,250.000.690.000.000.00-311250.00%
TSLA221216C023000002022-08-22 2:11PM EDT2,300.000.540.000.000.00-119450.00%
TSLA221216C023500002022-08-24 11:22AM EDT2,350.000.600.000.000.00-48450.00%
TSLA221216C024000002022-08-24 3:57PM EDT2,400.000.530.000.000.00-644,82450.00%
Opzioni Putper16 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA221216P000166702022-10-04 10:23AM EDT16.670.020.000.010.00-1113,931181.25%
TSLA221216P000333302022-10-04 12:19PM EDT33.330.050.030.05+0.02+66.67%134,417157.03%
TSLA221216P000500002022-10-04 3:55PM EDT50.000.110.090.120.00-528,459138.48%
TSLA221216P000666702022-10-04 3:42PM EDT66.670.240.230.29-0.03-11.11%99,254127.34%
TSLA221216P000833302022-10-04 1:36PM EDT83.330.470.450.48-0.01-2.08%1572,379115.63%
TSLA221216P001000002022-10-04 3:52PM EDT100.000.770.770.80-0.05-6.10%51414,808106.06%
TSLA221216P001166702022-10-04 3:52PM EDT116.671.231.191.26-0.11-8.21%345,15697.17%
TSLA221216P001233302022-10-04 3:43PM EDT123.331.481.431.49-0.12-7.50%2290794.04%
TSLA221216P001266702022-10-04 3:44PM EDT126.671.641.551.62-0.14-7.87%444892.46%
TSLA221216P001300002022-10-04 2:51PM EDT130.001.731.691.77-0.24-12.18%3893291.04%
TSLA221216P001333302022-10-04 3:13PM EDT133.331.961.821.92-0.25-11.31%997,91289.48%
TSLA221216P001366702022-10-04 3:59PM EDT136.672.031.992.10-0.61-23.11%2046588.18%
TSLA221216P001400002022-10-04 2:37PM EDT140.002.262.182.28-0.24-9.60%16960286.89%
TSLA221216P001433302022-10-04 10:58AM EDT143.332.022.362.47-0.74-26.81%981,68685.50%
TSLA221216P001466702022-10-04 1:18PM EDT146.673.052.572.68-0.15-4.69%5624784.23%
TSLA221216P001500002022-10-04 3:55PM EDT150.002.922.802.92-0.53-15.36%1,0343,52783.06%
TSLA221216P001533302022-10-04 1:18PM EDT153.333.643.053.20-0.14-3.70%55782981.99%
TSLA221216P001566702022-10-04 1:30PM EDT156.673.753.303.45-0.30-7.41%10643780.71%
TSLA221216P001600002022-10-04 3:53PM EDT160.003.733.653.80-0.77-17.11%7331,31879.96%
TSLA221216P001633302022-10-04 3:57PM EDT163.334.203.954.15-0.50-10.64%4686778.92%
TSLA221216P001666702022-10-04 3:17PM EDT166.674.554.254.50-0.54-10.61%2328,54877.77%
TSLA221216P001700002022-10-04 3:51PM EDT170.004.814.654.90-0.98-16.93%23292976.90%
TSLA221216P001733302022-10-04 2:47PM EDT173.335.284.955.30-0.62-10.51%111,46775.67%
TSLA221216P001766702022-10-04 1:29PM EDT176.676.265.455.75-0.59-8.61%351,42974.92%
TSLA221216P001800002022-10-04 3:59PM EDT180.006.056.006.25-1.40-18.79%6626,68774.26%
TSLA221216P001833302022-10-04 3:21PM EDT183.336.876.456.75-0.90-11.58%1305,32373.25%
TSLA221216P001866702022-10-04 1:53PM EDT186.677.577.007.30-1.09-12.59%561,86172.41%
TSLA221216P001900002022-10-04 3:59PM EDT190.007.707.607.90-1.70-18.09%5332,74271.65%
TSLA221216P001933302022-10-04 3:59PM EDT193.338.308.208.55-1.54-15.65%581,15770.85%
TSLA221216P001966702022-10-04 3:55PM EDT196.679.208.709.20-1.30-12.38%10669969.75%
TSLA221216P002000002022-10-04 3:59PM EDT200.009.789.609.90-1.97-16.77%1,92313,91469.28%
TSLA221216P002033302022-10-04 3:58PM EDT203.3310.7010.3510.70-1.65-13.36%5284868.59%
TSLA221216P002066702022-10-04 3:57PM EDT206.6711.6011.0511.50-1.15-9.02%641,09967.68%
TSLA221216P002100002022-10-04 3:59PM EDT210.0012.0012.0012.35-2.25-15.79%3091,97967.10%
TSLA221216P002133302022-10-04 3:58PM EDT213.3313.3512.9013.25-1.62-10.82%2881466.38%
TSLA221216P002166702022-10-04 3:16PM EDT216.6714.4013.8514.25-2.10-12.73%1196,62165.73%
TSLA221216P002200002022-10-04 3:53PM EDT220.0015.3014.9515.15-2.60-14.53%1,1177,28665.02%
TSLA221216P002233302022-10-04 3:58PM EDT223.3316.1515.9516.35-2.85-15.00%1531,34264.44%
TSLA221216P002266702022-10-04 3:44PM EDT226.6718.0016.8517.45-1.72-8.72%802,69863.46%
TSLA221216P002300002022-10-04 3:55PM EDT230.0018.8018.2518.65-2.90-13.36%9052,91463.11%
TSLA221216P002333302022-10-04 3:48PM EDT233.3320.3519.5019.90-2.70-11.71%1358,26162.49%
TSLA221216P002366702022-10-04 3:18PM EDT236.6721.7020.8521.20-2.41-10.00%2001,52861.90%
TSLA221216P002400002022-10-04 3:55PM EDT240.0022.4022.2022.60-3.63-13.95%7272,48961.30%
TSLA221216P002433302022-10-04 3:38PM EDT243.3324.4823.7024.10-3.12-11.30%1388,21660.85%
TSLA221216P002466702022-10-04 3:58PM EDT246.6725.5425.1525.55-3.26-11.32%2572,36560.14%
TSLA221216P002500002022-10-04 3:59PM EDT250.0026.7026.7027.05-4.15-13.45%90811,65159.47%
TSLA221216P002533302022-10-04 1:55PM EDT253.3328.7028.3028.75-2.25-7.27%1392,95558.94%
TSLA221216P002566702022-10-04 2:59PM EDT256.6730.9530.0030.45-3.15-9.24%791,57458.37%
TSLA221216P002600002022-10-04 3:49PM EDT260.0032.0031.7532.20-4.40-12.09%44712,66957.79%
TSLA221216P002633302022-10-04 3:08PM EDT263.3335.0533.6034.05-1.33-3.66%812,57357.28%
TSLA221216P002666702022-10-04 3:55PM EDT266.6736.2135.5035.95-1.99-5.21%1579,14756.73%
TSLA221216P002700002022-10-04 3:06PM EDT270.0038.3937.2538.15-4.16-9.78%1834,26056.23%
TSLA221216P002733302022-10-04 3:49PM EDT273.3340.4039.2040.15-3.00-6.91%131,89755.57%
TSLA221216P002766702022-10-04 3:23PM EDT276.6742.9041.3542.50-3.92-8.37%171,75655.40%
TSLA221216P002800002022-10-04 3:30PM EDT280.0045.0443.4544.55-3.31-6.85%4295,02754.68%
TSLA221216P002833302022-10-04 3:47PM EDT283.3347.2045.8546.85-1.60-3.28%474,57554.47%
TSLA221216P002866702022-10-04 10:14AM EDT286.6745.4548.2549.10-6.55-12.60%467354.05%
TSLA221216P002900002022-10-04 1:25PM EDT290.0055.3750.3551.50+0.72+1.32%2273,34153.31%
TSLA221216P002933302022-10-04 2:28PM EDT293.3354.3052.7054.15-1.20-2.16%182,25053.06%
TSLA221216P002950002022-10-04 3:14PM EDT295.0056.3154.3055.30-1.19-2.07%421,21953.21%
TSLA221216P002966702022-10-03 3:53PM EDT296.6760.7755.1556.700.00-181,75252.66%
TSLA221216P002983302022-10-04 2:28PM EDT298.3358.0556.4057.90-4.10-6.60%22,17052.35%
TSLA221216P003000002022-10-04 3:58PM EDT300.0058.7857.6559.00-4.92-7.72%1797,45451.84%
TSLA221216P003016702022-10-04 9:38AM EDT301.6763.9059.1560.25+1.00+1.59%657651.85%
TSLA221216P003033302022-10-04 12:00PM EDT303.3356.5060.5061.60-9.38-14.24%221,19551.78%
TSLA221216P003050002022-10-04 3:59PM EDT305.0062.2061.6562.95-5.28-7.82%1051,36351.36%
TSLA221216P003066702022-10-03 11:35AM EDT306.6767.7163.3064.300.00-51,46151.65%
TSLA221216P003083302022-10-04 9:45AM EDT308.3363.7564.5565.60-6.55-9.32%351,00751.26%
TSLA221216P003100002022-10-04 11:14AM EDT310.0063.0065.5566.95-8.50-11.89%102,35550.48%
TSLA221216P003116702022-10-04 11:56AM EDT311.6763.1066.9568.30-10.57-14.35%1482950.28%
TSLA221216P003133302022-10-04 11:56AM EDT313.3364.4268.2069.60-8.23-11.33%1442452.03%
TSLA221216P003150002022-10-03 1:52PM EDT315.0076.2269.8071.150.00-371,12550.13%
TSLA221216P003166702022-10-04 1:00PM EDT316.6773.9071.5072.60-2.74-3.58%74,12350.51%
TSLA221216P003183302022-10-04 3:13PM EDT318.3375.2272.5573.90-3.93-4.97%624551.87%
TSLA221216P003200002022-10-03 2:48PM EDT320.0078.5974.0575.400.00-3383751.98%
TSLA221216P003216702022-10-04 10:55AM EDT321.6771.3275.4076.95-8.19-10.30%420552.25%
TSLA221216P003233302022-10-03 11:44AM EDT323.3383.1276.8578.250.00-7631,00651.62%
TSLA221216P003250002022-09-30 1:48PM EDT325.0077.6078.2579.65+10.98+16.48%1559351.27%
TSLA221216P003266702022-09-29 3:59PM EDT326.6767.7279.9081.150.00-32,10851.27%
TSLA221216P003283302022-10-03 1:21PM EDT328.3389.0381.2082.600.00-16551.08%
TSLA221216P003300002022-10-04 10:31AM EDT330.0079.6082.7584.20-9.40-10.56%138051.43%
TSLA221216P003316702022-09-26 1:12PM EDT331.6764.8584.1585.500.00-1520150.51%
TSLA221216P003333302022-10-04 3:07PM EDT333.3387.7486.1087.20-2.13-2.37%103,14051.29%
TSLA221216P003350002022-10-04 12:01PM EDT335.0082.2587.2588.60-11.22-12.00%220050.71%
TSLA221216P003366702022-09-27 11:28AM EDT336.6762.6588.5590.350.00-313951.66%
TSLA221216P003383302022-10-03 1:32PM EDT338.3396.5590.2591.700.00-128850.83%
TSLA221216P003400002022-10-04 3:05PM EDT340.0093.6291.8093.25-1.94-2.03%529850.84%
TSLA221216P003416702022-10-03 1:48PM EDT341.67100.1093.1594.950.00-28951.55%
TSLA221216P003433302022-09-26 10:01AM EDT343.3371.4094.6596.500.00-115651.58%
TSLA221216P003450002022-10-03 3:47PM EDT345.00102.7796.2598.050.00-627051.53%
TSLA221216P003466702022-09-30 9:33AM EDT346.6785.4097.8599.600.00-3016551.47%
TSLA221216P003483302022-09-26 9:55AM EDT348.3375.9099.30101.150.00-28151.42%
TSLA221216P003500002022-10-04 3:58PM EDT350.00102.05100.95102.70-5.98-5.54%5471051.29%
TSLA221216P003516702022-10-03 12:44PM EDT351.67109.10102.50104.300.00-128751.42%
TSLA221216P003533302022-10-03 11:35AM EDT353.33109.26104.00105.900.00-112551.59%
TSLA221216P003550002022-09-27 11:29AM EDT355.0077.25105.60107.400.00-2211351.09%
TSLA221216P003566702022-10-03 11:17AM EDT356.67113.96107.15109.050.00-112451.48%
TSLA221216P003583302022-10-03 12:51PM EDT358.33116.87108.75110.650.00-75851.59%
TSLA221216P003600002022-10-04 1:31PM EDT360.00115.67110.55112.15+0.61+0.53%2210650.98%
TSLA221216P003616702022-10-03 12:52PM EDT361.67120.40111.95113.850.00-9518651.66%
TSLA221216P003633302022-09-22 9:51AM EDT363.33113.63113.70115.55+37.63+49.51%1216152.41%
TSLA221216P003666702022-10-04 10:41AM EDT366.67113.03116.95118.55-7.62-6.32%242,37850.95%
TSLA221216P003700002022-10-04 3:22PM EDT370.00122.85120.15121.80+41.25+50.55%10235551.23%
TSLA221216P003733302022-09-23 12:32PM EDT373.33101.75123.40125.100.00-14951.88%
TSLA221216P003766702022-09-28 3:38PM EDT376.6792.70126.50128.300.00-19151.59%
TSLA221216P003800002022-09-30 9:38AM EDT380.00118.80129.80131.600.00-216352.17%
TSLA221216P003833302022-10-04 11:05AM EDT383.33129.72133.20134.80-9.85-7.06%541,18051.78%
TSLA221216P003900002022-08-24 1:21PM EDT390.004.400.000.000.00-1950.00%
TSLA221216P004000002022-10-04 3:58PM EDT400.00151.17149.65151.30-6.16-3.92%2,20389353.91%
TSLA221216P004100002022-08-24 3:40PM EDT410.005.100.000.000.00-51420.00%
TSLA221216P004166702022-10-03 11:16AM EDT416.67172.80166.10168.100.00-21959.13%
TSLA221216P004200002022-08-24 3:28PM EDT420.005.560.000.000.00-21610.00%
TSLA221216P004300002022-08-23 1:09PM EDT430.006.100.000.000.00-55460.00%
TSLA221216P004333302022-09-29 1:33PM EDT433.33165.10182.75184.800.00-6052063.16%
TSLA221216P004400002022-08-24 3:30PM EDT440.006.150.000.000.00-1740.00%
TSLA221216P004500002022-10-04 10:57AM EDT450.00194.95199.60201.30-9.45-4.62%135,94464.45%
TSLA221216P004600002022-08-24 9:44AM EDT460.007.390.000.000.00-401000.00%
TSLA221216P004666702022-09-29 9:35AM EDT466.67185.45216.20218.150.00-1669.92%
TSLA221216P004700002022-08-24 3:53PM EDT470.008.250.000.000.00-31190.00%
TSLA221216P004800002022-08-24 2:34PM EDT480.008.600.000.000.00-32020.00%
TSLA221216P004833302022-09-14 2:50PM EDT483.33182.19232.90234.550.00-10069.48%
TSLA221216P004900002022-08-24 2:56PM EDT490.009.350.000.000.00-32080.00%
TSLA221216P005000002022-10-04 2:48PM EDT500.00251.50249.60251.25+23.20+10.16%818072.83%
TSLA221216P005083302022-08-30 10:27AM EDT508.33224.63236.85238.550.00--00.00%
TSLA221216P005100002022-08-24 2:35PM EDT510.0010.700.000.000.00-31570.00%
TSLA221216P005166702022-09-20 12:32PM EDT516.67205.20266.25267.900.00--075.29%
TSLA221216P005200002022-08-24 2:47PM EDT520.0011.650.000.000.00-214980.00%
TSLA221216P005250002022-09-20 12:32PM EDT525.00213.50274.55276.300.00-1077.71%
TSLA221216P005300002022-08-24 9:36AM EDT530.0012.300.000.000.00-12310.00%
TSLA221216P005333302022-08-31 11:02AM EDT533.33258.55260.85262.500.00-100.00%
TSLA221216P005400002022-08-24 10:36AM EDT540.0013.000.000.000.00-22850.00%
TSLA221216P005416702022-08-22 9:59AM EDT541.67253.94232.50234.300.00--00.00%
TSLA221216P005500002022-09-08 10:53AM EDT550.00263.02299.60301.300.00-15081.59%
TSLA221216P005583302022-08-18 2:39PM EDT558.33255.72254.20255.850.00--00.00%
TSLA221216P005600002022-08-23 2:55PM EDT560.0015.400.000.000.00-94620.00%
TSLA221216P005666702022-08-22 3:37PM EDT566.67276.67264.85266.800.00--00.00%
TSLA221216P005700002022-08-24 3:58PM EDT570.0016.500.000.000.00-308570.00%
TSLA221216P005800002022-08-23 2:53PM EDT580.0017.750.000.000.00-182740.00%
TSLA221216P005833302022-08-12 12:02PM EDT583.33289.07282.95284.150.00--00.00%
TSLA221216P005900002022-08-23 3:42PM EDT590.0019.440.000.000.00-71600.00%
TSLA221216P006000002022-09-09 10:33AM EDT600.00302.70349.55351.300.00-35088.77%
TSLA221216P006100002022-08-24 2:55PM EDT610.0021.710.000.000.00-262550.00%
TSLA221216P006166702022-08-19 9:47AM EDT616.67320.18312.50314.250.00--00.00%
TSLA221216P006200002022-08-24 10:00AM EDT620.0022.350.000.000.00-52300.00%
TSLA221216P006300002022-08-24 3:43PM EDT630.0024.580.000.000.00-264350.00%
TSLA221216P006333302022-08-24 1:58PM EDT633.33334.98358.50360.250.00--00.00%
TSLA221216P006400002022-08-24 3:41PM EDT640.0026.210.000.000.00-31100.00%
TSLA221216P006500002022-09-08 1:47PM EDT650.00363.10399.55401.250.00-2094.38%
TSLA221216P006600002022-08-24 3:33PM EDT660.0029.900.000.000.00-163240.00%
TSLA221216P006666702022-08-18 10:40AM EDT666.67361.14362.45364.300.00--00.00%
TSLA221216P006700002022-08-24 3:57PM EDT670.0032.000.000.000.00-223830.00%
TSLA221216P006800002022-08-24 11:28AM EDT680.0033.800.000.000.00-59270.00%
TSLA221216P006833302022-08-05 9:41AM EDT683.33381.85411.45414.750.00--00.00%
TSLA221216P006900002022-08-24 1:59PM EDT690.0036.070.000.000.00-82450.00%
TSLA221216P007000002022-08-05 9:40AM EDT700.00396.52428.65431.000.00-16500.00%
TSLA221216P007100002022-08-24 11:27AM EDT710.0040.320.000.000.00-44630.00%
TSLA221216P007166702022-08-04 12:13PM EDT716.67408.49444.75448.100.00--00.00%
TSLA221216P007200002022-08-24 3:53PM EDT720.0043.500.000.000.00-863600.00%
TSLA221216P007300002022-08-24 2:02PM EDT730.0046.200.000.000.00-451,5000.00%
TSLA221216P007333302022-08-10 10:06AM EDT733.33445.61437.50439.550.00--00.00%
TSLA221216P007400002022-08-24 3:43PM EDT740.0048.680.000.000.00-1156370.00%
TSLA221216P007500002022-08-24 3:46PM EDT750.0051.69452.80455.750.00-1012,6140.00%
TSLA221216P007600002022-08-24 3:57PM EDT760.0054.900.000.000.00-98950.00%
TSLA221216P007666702022-08-25 5:28PM EDT766.67417.63--0.00---0.00%
TSLA221216P007700002022-08-24 3:49PM EDT770.0058.200.000.000.00-43440.00%
TSLA221216P007800002022-08-24 3:51PM EDT780.0061.650.000.000.00-373360.00%
TSLA221216P007900002022-08-24 1:37PM EDT790.0064.970.000.000.00-1098590.00%
TSLA221216P008000002022-09-07 11:03AM EDT800.00521.05549.50551.600.00-2071.88%
TSLA221216P008100002022-08-24 3:40PM EDT810.0071.820.000.000.00-186260.00%
TSLA221216P008200002022-08-24 11:20AM EDT820.0073.700.000.000.00-616010.00%
TSLA221216P008300002022-08-24 1:40PM EDT830.0080.390.000.000.00-183720.00%
TSLA221216P008400002022-08-24 1:24PM EDT840.0083.770.000.000.00-179420.00%
TSLA221216P008500002022-08-24 3:58PM EDT850.0089.200.000.000.00-321,5140.00%
TSLA221216P008600002022-08-24 2:13PM EDT860.0091.800.000.000.00-142240.00%
TSLA221216P008700002022-08-24 3:49PM EDT870.0098.170.000.000.00-135580.00%
TSLA221216P008800002022-08-24 11:08AM EDT880.00100.000.000.000.00-17510.00%
TSLA221216P008850002022-08-24 10:20AM EDT885.00100.350.000.000.00-11970.00%
TSLA221216P008900002022-08-24 3:25PM EDT890.00107.500.000.000.00-32170.00%
TSLA221216P008950002022-08-24 3:52PM EDT895.00110.750.000.000.00-44270.00%
TSLA221216P009000002022-08-24 3:52PM EDT900.00113.320.000.000.00-231,8470.00%
TSLA221216P009050002022-08-24 3:13PM EDT905.00114.800.000.000.00-831520.00%
TSLA221216P009100002022-08-24 9:30AM EDT910.00117.400.000.000.00-13900.00%
TSLA221216P009150002022-08-24 1:50PM EDT915.00119.800.000.000.00-701350.00%
TSLA221216P009200002022-08-24 10:44AM EDT920.00119.550.000.000.00-54700.00%
TSLA221216P009250002022-08-24 3:22PM EDT925.00126.100.000.000.00-41640.00%
TSLA221216P009300002022-08-24 3:17PM EDT930.00128.540.000.000.00-227010.00%
TSLA221216P009350002022-08-24 10:46AM EDT935.00128.000.000.000.00-11550.00%
TSLA221216P009400002022-08-24 11:19AM EDT940.00130.100.000.000.00-6600.00%
TSLA221216P009450002022-08-24 10:44AM EDT945.00133.300.000.000.00-5210.00%
TSLA221216P009500002022-08-24 3:29PM EDT950.00140.520.000.000.00-11,4110.00%
TSLA221216P009550002022-08-24 10:44AM EDT955.00139.050.000.000.00-6160.00%
TSLA221216P009600002022-08-24 10:44AM EDT960.00142.000.000.000.00-4480.00%
TSLA221216P009650002022-08-22 2:33PM EDT965.00162.500.000.000.00-2320.00%
TSLA221216P009700002022-08-22 1:13PM EDT970.00165.900.000.000.00-12810.00%
TSLA221216P009750002022-08-08 12:59PM EDT975.00163.750.000.000.00-9300.00%
TSLA221216P009800002022-08-23 10:45AM EDT980.00161.240.000.000.00-206750.00%
TSLA221216P009850002022-08-10 9:30AM EDT985.00169.710.000.000.00-2150.00%
TSLA221216P009900002022-08-18 1:06PM EDT990.00156.650.000.000.00-2940.00%
TSLA221216P009950002022-08-19 12:30PM EDT995.00175.770.000.000.00-1480.00%
TSLA221216P010000002022-08-24 12:03PM EDT1,000.00166.000.000.000.00-21,0630.00%
TSLA221216P010050002022-08-08 11:38AM EDT1,005.00175.150.000.000.00-1190.00%
TSLA221216P010100002022-08-17 3:26PM EDT1,010.00171.200.000.000.00-8110.00%
TSLA221216P010150002022-08-17 10:59AM EDT1,015.00180.100.000.000.00-1260.00%
TSLA221216P010200002022-08-22 10:25AM EDT1,020.00205.300.000.000.00-6860.00%
TSLA221216P010250002022-08-15 11:46AM EDT1,025.00174.930.000.000.00-1230.00%
TSLA221216P010300002022-08-16 10:56AM EDT1,030.00182.000.000.000.00-5180.00%
TSLA221216P010350002022-08-24 12:44PM EDT1,035.00191.950.000.000.00-4280.00%
TSLA221216P010400002022-08-23 1:40PM EDT1,040.00200.150.000.000.00-14350.00%
TSLA221216P010450002022-08-16 3:37PM EDT1,045.00190.830.000.000.00-15120.00%
TSLA221216P010500002022-08-24 9:40AM EDT1,050.00204.360.000.000.00-32130.00%
TSLA221216P010550002022-08-12 9:55AM EDT1,055.00236.700.000.000.00-150.00%
TSLA221216P010600002022-08-23 2:02PM EDT1,060.00216.000.000.000.00-1210.00%
TSLA221216P010650002022-08-11 3:24PM EDT1,065.00244.350.000.000.00-8240.00%
TSLA221216P010700002022-06-06 12:56PM EDT1,070.00390.35388.95394.650.00--40.00%
TSLA221216P010750002022-08-23 9:56AM EDT1,075.00235.950.000.000.00-12230.00%
TSLA221216P010800002022-08-22 11:49AM EDT1,080.00247.450.000.000.00-2150.00%
TSLA221216P010850002022-08-22 10:45AM EDT1,085.00252.350.000.000.00-10260.00%
TSLA221216P010900002022-08-23 12:23PM EDT1,090.00244.700.000.000.00-42460.00%
TSLA221216P011000002022-08-24 3:31PM EDT1,100.00243.500.000.000.00-957610.00%
TSLA221216P011100002022-08-24 3:37PM EDT1,110.00251.260.000.000.00-821250.00%
TSLA221216P011200002022-08-02 3:21PM EDT1,120.00261.350.000.000.00-5130.00%
TSLA221216P011300002022-08-19 3:39PM EDT1,130.00269.830.000.000.00-1170.00%
TSLA221216P011400002022-08-11 10:44AM EDT1,140.00292.300.000.000.00-5130.00%
TSLA221216P011500002022-08-24 9:47AM EDT1,150.00278.230.000.000.00-503800.00%
TSLA221216P012000002022-08-24 10:17AM EDT1,200.00317.770.000.000.00-523440.00%
TSLA221216P012500002022-08-19 2:54PM EDT1,250.00376.200.000.000.00-201250.00%
TSLA221216P013000002022-08-24 10:09AM EDT1,300.00407.200.000.000.00-12270.00%
TSLA221216P013500002022-08-24 11:32AM EDT1,350.00454.450.000.000.00-41,3290.00%
TSLA221216P014000002022-08-23 11:29AM EDT1,400.00521.000.000.000.00-58120.00%
TSLA221216P014500002022-08-08 11:12AM EDT1,450.00548.500.000.000.00-62870.00%
TSLA221216P015000002022-08-16 1:40PM EDT1,500.00577.780.000.000.00-8890.00%
TSLA221216P015500002022-08-15 12:26PM EDT1,550.00624.550.000.000.00-160.00%
TSLA221216P016000002022-08-22 9:51AM EDT1,600.00737.150.000.000.00-240.00%
TSLA221216P016250002022-08-22 9:59AM EDT1,625.00761.820.000.000.00-200.00%
TSLA221216P016500002022-08-22 3:37PM EDT1,650.00780.000.000.000.00-20000.00%
TSLA221216P016750002022-08-18 2:39PM EDT1,675.00767.180.000.000.00-200.00%
TSLA221216P017000002022-08-22 3:37PM EDT1,700.00830.000.000.000.00-22500.00%
TSLA221216P017500002022-08-12 12:02PM EDT1,750.00867.210.000.000.00-250.00%
TSLA221216P018000002022-08-22 9:59AM EDT1,800.00936.830.000.000.00-410.00%
TSLA221216P018500002022-08-19 9:47AM EDT1,850.00960.530.000.000.00-240.00%
TSLA221216P019000002022-08-24 1:58PM EDT1,900.001,004.950.000.000.00-5230.00%
TSLA221216P019500002022-08-18 10:54AM EDT1,950.001,034.880.000.000.00-1430.00%
TSLA221216P020000002022-08-18 10:40AM EDT2,000.001,083.410.000.000.00-1820.00%
TSLA221216P020500002022-08-05 9:41AM EDT2,050.001,145.550.000.000.00-400.00%
TSLA221216P021000002022-08-05 9:40AM EDT2,100.001,189.560.000.000.00-1000.00%
TSLA221216P021500002022-08-04 12:13PM EDT2,150.001,225.460.000.000.00-200.00%
TSLA221216P022000002022-08-10 10:06AM EDT2,200.001,336.830.000.000.00-400.00%
TSLA221216P023000002022-04-21 11:11AM EDT2,300.001,252.871,631.901,639.600.00--00.00%
TSLA221216P024000002022-08-10 10:05AM EDT2,400.001,537.430.000.000.00-200.00%