Italia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
248,15+5,75 (+2,37%)
Al 03:32PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA230120C000016702022-09-22 1:56PM EDT1.67288.82245.80248.350.00-1153567.58%
TSLA230120C000033302022-08-17 2:28PM EDT3.33304.18296.70298.850.00--4080.00%
TSLA230120C000050002022-09-28 12:59PM EDT5.00277.80242.10244.400.00-800658292.97%
TSLA230120C000066702022-09-28 12:59PM EDT6.67276.15239.75242.600.00-800690396.29%
TSLA230120C000083302022-08-04 3:35PM EDT8.33299.75260.55263.350.00--4440.00%
TSLA230120C000100002022-09-29 10:03AM EDT10.00264.55237.60239.700.00-11,589291.60%
TSLA230120C000116702022-09-26 12:56PM EDT11.67266.66235.45237.700.00-51,214220.31%
TSLA230120C000133302022-10-04 12:20PM EDT13.33233.50233.85235.90+3.74+1.63%31,458198.44%
TSLA230120C000150002022-08-17 2:40PM EDT15.00249.21279.65282.30-664.61-72.73%382210.00%
TSLA230120C000166702022-08-19 1:15PM EDT16.67279.23285.80287.950.00--1,0560.00%
TSLA230120C000183302022-09-26 2:55PM EDT18.33262.85229.20231.400.00-122,136228.52%
TSLA230120C000200002022-10-04 12:35PM EDT20.00228.50227.45229.85-58.54-20.39%1945221.58%
TSLA230120C000250002022-08-04 3:35PM EDT25.00899.600.000.000.00-21480.00%
TSLA230120C000266702022-08-01 10:18AM EDT26.67282.36251.20253.550.00--2,1780.00%
TSLA230120C000300002022-06-28 10:52AM EDT30.00695.50794.20802.150.00-15290.00%
TSLA230120C000333302022-09-30 3:53PM EDT33.33233.10214.20216.350.00-173,924172.07%
TSLA230120C000350002022-06-29 1:32PM EDT35.00639.65853.20862.350.00-24030.00%
TSLA230120C000400002022-09-27 12:36PM EDT40.00240.50207.90210.150.00-121,320172.90%
TSLA230120C000450002022-06-02 12:26PM EDT45.00747.63635.00641.950.00-35290.00%
TSLA230120C000466702022-10-03 3:17PM EDT46.67201.00201.40203.050.00-51,371154.10%
TSLA230120C000500002022-09-29 2:28PM EDT50.00217.90198.85200.350.00-31,205166.02%
TSLA230120C000533302022-09-28 3:02PM EDT53.33233.16194.60196.800.00-3999145.85%
TSLA230120C000550002022-04-19 9:43AM EDT55.00949.050.000.000.00-47120.00%
TSLA230120C000600002022-09-28 12:30PM EDT60.00223.75187.90190.100.00-31,647134.18%
TSLA230120C000666702022-10-03 11:55AM EDT66.67177.35182.25184.550.00-327,113144.68%
TSLA230120C000700002022-10-04 9:35AM EDT70.00183.00178.80180.55+8.00+4.57%332,575133.35%
TSLA230120C000733302022-08-15 12:20PM EDT73.33237.96227.35229.050.00--1,770518.14%
TSLA230120C000766702022-10-03 11:55AM EDT76.67167.47172.25173.900.00-12,149125.39%
TSLA230120C000800002022-09-15 11:16AM EDT80.00224.44169.10171.250.00-21,310127.10%
TSLA230120C000833302022-09-29 1:01PM EDT83.33188.00166.15168.300.00-12,331127.47%
TSLA230120C000866702022-09-14 3:09PM EDT86.67216.19162.35164.300.00-3889116.53%
TSLA230120C000900002022-09-30 1:00PM EDT90.00183.05159.75161.900.00-3789122.07%
TSLA230120C000933302022-09-16 2:28PM EDT93.33210.50156.20158.850.00-4718118.41%
TSLA230120C000966702022-07-27 3:29PM EDT96.67182.01197.00200.400.00--495349.52%
TSLA230120C001000002022-10-04 1:14PM EDT100.00146.00149.70151.800.00-16,033109.89%
TSLA230120C001033302022-10-03 10:31AM EDT103.33147.38146.50148.700.00-1595108.01%
TSLA230120C001066702022-10-04 9:33AM EDT106.67147.95143.35145.45-16.24-9.89%1579105.76%
TSLA230120C001083302022-08-24 3:49PM EDT108.33137.51168.65170.800.00--294236.87%
TSLA230120C001100002022-09-28 10:28AM EDT110.00175.00140.45142.050.00-1905103.86%
TSLA230120C001116702022-10-03 2:50PM EDT111.67137.51138.65140.800.00-3390103.32%
TSLA230120C001133302022-08-24 3:29PM EDT113.33179.88164.00166.050.00--939227.77%
TSLA230120C001150002022-09-16 12:17PM EDT115.00186.80135.95138.050.00-24321104.43%
TSLA230120C001166702022-09-30 12:43PM EDT116.67158.81134.15136.300.00-152,502102.03%
TSLA230120C001183302022-09-16 10:59AM EDT118.33181.58132.80135.100.00-27477103.00%
TSLA230120C001200002022-10-04 1:46PM EDT120.00129.43131.40133.15-2.66-2.01%21,668101.32%
TSLA230120C001216702022-08-11 2:28PM EDT121.67172.15180.25182.200.00--549306.92%
TSLA230120C001233302022-09-07 11:01AM EDT123.33158.20127.95130.050.00-932198.44%
TSLA230120C001250002022-09-26 10:03AM EDT125.00159.15126.20128.300.00-144796.35%
TSLA230120C001266702022-10-03 12:41PM EDT126.67121.29124.75126.700.00-631,94995.68%
TSLA230120C001283302022-08-12 10:55AM EDT128.33167.41173.95175.650.00--2,685290.56%
TSLA230120C001300002022-10-04 9:30AM EDT130.00124.97122.15124.20+3.47+2.86%241397.09%
TSLA230120C001316702022-09-14 10:26AM EDT131.67169.20120.10122.150.00-240293.41%
TSLA230120C001333302022-10-04 11:40AM EDT133.33127.00118.75120.25+12.00+10.43%14,91892.09%
TSLA230120C001350002022-09-29 1:54PM EDT135.00136.84117.55119.550.00-41,16894.43%
TSLA230120C001366702022-10-03 11:22AM EDT136.67112.50116.25117.800.00-91,61693.63%
TSLA230120C001400002022-09-30 2:20PM EDT140.00133.50113.05115.000.00-62,18392.21%
TSLA230120C001433302022-10-03 12:11PM EDT143.33106.55109.60111.550.00-11,95488.64%
TSLA230120C001466702022-10-03 10:50AM EDT146.67107.00106.65108.500.00-24,21587.27%
TSLA230120C001500002022-10-04 1:26PM EDT150.00100.94104.05105.30-4.06-3.87%61,68286.25%
TSLA230120C001533302022-10-04 12:26PM EDT153.33100.07101.55102.50+1.72+1.75%30081386.18%
TSLA230120C001566702022-09-29 1:51PM EDT156.67117.8797.9599.600.00-6876183.63%
TSLA230120C001600002022-10-04 1:38PM EDT160.0093.5095.9097.050.00-2294384.67%
TSLA230120C001633302022-09-29 1:58PM EDT163.33111.0592.8094.050.00-7082982.79%
TSLA230120C001666702022-10-04 2:02PM EDT166.6789.5890.5591.25+1.51+1.71%3920,12982.72%
TSLA230120C001700002022-10-04 2:24PM EDT170.0087.0087.3588.25+0.51+0.59%171,00480.60%
TSLA230120C001733302022-09-29 2:00PM EDT173.33102.9584.0084.900.00-301,20177.67%
TSLA230120C001766702022-09-29 2:01PM EDT176.67100.2081.3082.950.00-3881878.02%
TSLA230120C001800002022-10-04 2:20PM EDT180.0078.3479.4580.40+2.64+3.49%1916578.53%
TSLA230120C001833302022-10-04 12:26PM EDT183.3375.4176.3577.25+2.02+2.75%3007,40376.23%
TSLA230120C001866702022-09-29 2:03PM EDT186.6791.9273.9074.950.00-10463976.04%
TSLA230120C001933302022-10-04 2:42PM EDT193.3368.8068.4569.75+3.10+4.72%349873.79%
TSLA230120C002000002022-10-04 3:08PM EDT200.0063.2064.3064.85+3.14+5.23%23960,10673.26%
TSLA230120C002033302022-10-04 1:37PM EDT203.3359.7561.2062.45-19.85-24.94%31,61971.68%
TSLA230120C002066702022-09-30 2:52PM EDT206.6776.6058.8560.100.00-877771.00%
TSLA230120C002100002022-10-04 12:18PM EDT210.0056.1056.7557.50+2.20+4.08%387270.22%
TSLA230120C002133302022-10-04 2:34PM EDT213.3355.5554.2555.50-19.32-25.80%21,39469.57%
TSLA230120C002166702022-10-04 12:28PM EDT216.6752.6752.8053.30+2.72+5.45%931,27969.77%
TSLA230120C002200002022-10-04 2:34PM EDT220.0050.6550.4551.10+3.65+7.77%531,58768.90%
TSLA230120C002233302022-10-04 11:48AM EDT223.3352.9547.6548.35+8.23+18.40%64,03666.91%
TSLA230120C002266702022-10-04 1:41PM EDT226.6744.6046.0046.90-17.85-28.58%82,11267.38%
TSLA230120C002300002022-10-04 2:47PM EDT230.0044.4744.0044.60+3.32+8.07%381,68066.53%
TSLA230120C002333302022-10-04 3:16PM EDT233.3342.3741.9542.70+2.70+6.81%7417,07565.94%
TSLA230120C002366702022-10-04 12:29PM EDT236.6740.8540.2040.45+1.10+2.77%221,49665.22%
TSLA230120C002400002022-10-04 3:01PM EDT240.0038.7438.4539.00+3.14+8.82%1251,82165.18%
TSLA230120C002433302022-10-04 3:00PM EDT243.3336.4036.6537.30+2.60+7.69%512,16464.76%
TSLA230120C002466702022-10-04 3:11PM EDT246.6734.1834.7535.15+1.43+4.37%1362,15363.74%
TSLA230120C002500002022-10-04 3:15PM EDT250.0033.1233.4533.60+2.53+8.27%65214,54963.75%
TSLA230120C002533302022-10-04 3:15PM EDT253.3331.5031.4531.90+2.36+8.10%17877862.88%
TSLA230120C002566702022-10-04 3:15PM EDT256.6730.1029.9030.50+1.80+6.36%1391,93762.63%
TSLA230120C002600002022-10-04 3:15PM EDT260.0028.5028.5028.75+2.45+9.40%2524,01362.09%
TSLA230120C002666702022-10-04 3:15PM EDT266.6725.6725.7526.00+2.27+9.70%16715,82361.51%
TSLA230120C002700002022-07-01 12:05PM EDT270.00419.50625.65634.500.00-62630.00%
TSLA230120C002733302022-10-04 2:43PM EDT273.3322.7222.8523.10+1.22+5.67%5,2952,17660.30%
TSLA230120C002766702022-10-04 2:53PM EDT276.6721.8021.6521.95+2.00+10.10%12234,16160.08%
TSLA230120C002800002022-10-04 3:16PM EDT280.0020.6020.2520.50+2.35+12.88%8108,43159.30%
TSLA230120C002833302022-10-04 3:16PM EDT283.3319.4519.4019.60+1.74+9.82%11812,31159.47%
TSLA230120C002866702022-10-04 2:28PM EDT286.6718.1518.0518.30+0.05+0.28%3188058.71%
TSLA230120C002900002022-10-04 3:15PM EDT290.0017.0017.0017.20+1.30+8.28%1567,60458.33%
TSLA230120C002933302022-10-04 3:01PM EDT293.3316.1016.1516.20+1.45+9.90%1353,18958.17%
TSLA230120C003000002022-10-04 3:17PM EDT300.0014.3514.1014.30+1.60+12.55%3,85474,68557.35%
TSLA230120C003066702022-10-04 3:08PM EDT306.6712.2012.5512.75+0.90+7.96%1616,59057.07%
TSLA230120C003100002022-08-15 9:50AM EDT310.00611.790.000.000.00-41986.25%
TSLA230120C003133302022-10-04 3:13PM EDT313.3310.9010.8011.05+0.85+8.46%923,58756.09%
TSLA230120C003166702022-10-04 3:00PM EDT316.6710.3010.3510.55+1.03+11.11%1958,26356.34%
TSLA230120C003200002022-10-04 3:07PM EDT320.009.689.709.85+1.01+11.65%1,3776,71256.07%
TSLA230120C003250002022-10-04 3:15PM EDT325.008.758.808.85+0.86+10.90%1,3256,99955.67%
TSLA230120C003266702022-10-04 2:51PM EDT326.678.658.508.70+1.00+13.07%1265,90555.72%
TSLA230120C003300002022-08-11 2:24PM EDT330.00548.900.000.000.00-1030212.50%
TSLA230120C003333302022-10-04 3:08PM EDT333.337.307.307.50+0.68+10.27%1,34657,53054.99%
TSLA230120C003350002022-08-11 2:24PM EDT335.00544.200.000.000.00-1013012.50%
TSLA230120C003400002022-10-04 3:11PM EDT340.006.306.506.70+0.50+8.62%8103,28355.04%
TSLA230120C003416702022-10-04 1:44PM EDT341.675.956.306.50+0.30+5.31%1185,30155.01%
TSLA230120C003450002022-08-11 2:20PM EDT345.00534.960.000.000.00-1010512.50%
TSLA230120C003466702022-10-04 2:58PM EDT346.675.705.655.85+0.30+5.56%841,84954.68%
TSLA230120C003500002022-10-04 3:08PM EDT350.005.105.355.50+0.27+5.59%1,49815,18054.70%
TSLA230120C003533302022-10-04 2:32PM EDT353.335.104.955.10+0.20+4.08%7753354.43%
TSLA230120C003550002022-08-11 3:55PM EDT355.00518.390.000.000.00-2515612.50%
TSLA230120C003583302022-10-04 2:57PM EDT358.334.604.554.70+0.01+0.22%3284,61254.54%
TSLA230120C003600002022-10-04 3:01PM EDT360.004.424.354.55+0.49+12.47%4472,37654.41%
TSLA230120C003650002022-08-11 2:28PM EDT365.00516.430.000.000.00-3018312.50%
TSLA230120C003666702022-10-04 3:16PM EDT366.673.933.803.95+0.43+12.29%1,17330,81854.17%
TSLA230120C003700002022-08-11 3:07PM EDT370.00503.220.000.000.00-3511012.50%
TSLA230120C003750002022-10-04 3:03PM EDT375.003.403.303.45+0.36+11.84%21822,06754.38%
TSLA230120C003800002022-08-12 10:55AM EDT380.00506.860.000.000.00-4065912.50%
TSLA230120C003833302022-10-04 2:37PM EDT383.332.842.852.96+0.24+9.23%7128,11854.42%
TSLA230120C003850002022-08-12 10:55AM EDT385.00502.230.000.000.00-4089512.50%
TSLA230120C003900002022-08-15 10:17AM EDT390.00536.730.000.000.00-2513812.50%
TSLA230120C003916702022-10-04 2:48PM EDT391.672.492.442.55+0.19+8.26%1911,56654.44%
TSLA230120C003950002022-08-12 11:18AM EDT395.00503.350.000.000.00-513412.50%
TSLA230120C004000002022-10-04 2:52PM EDT400.002.162.132.21+0.23+11.92%2,54629,49354.61%
TSLA230120C004050002022-08-12 12:57PM EDT405.00493.700.000.000.00-1042912.50%
TSLA230120C004083302022-10-04 2:06PM EDT408.331.771.831.91+0.07+4.12%633,73754.68%
TSLA230120C004100002022-08-03 3:10PM EDT410.00531.620.000.000.00-10655012.50%
TSLA230120C004166702022-10-04 2:59PM EDT416.671.591.611.65+0.03+1.92%22128,47154.86%
TSLA230120C004200002022-08-23 9:51AM EDT420.00468.460.000.000.00-172525.00%
TSLA230120C004250002022-10-04 1:56PM EDT425.001.401.401.45+0.03+2.19%10510,70855.07%
TSLA230120C004300002022-08-03 11:23AM EDT430.00501.250.000.000.00-164925.00%
TSLA230120C004333302022-10-04 3:08PM EDT433.331.221.221.280.00-10732,84655.29%
TSLA230120C004400002022-08-23 10:07AM EDT440.00450.000.000.000.00-21,40525.00%
TSLA230120C004416702022-10-04 2:57PM EDT441.671.101.081.15+0.06+5.77%563,44155.64%
TSLA230120C004500002022-10-04 2:52PM EDT450.000.980.961.02+0.05+5.38%3226,60855.95%
TSLA230120C004583302022-10-03 3:18PM EDT458.330.890.850.920.00-691,93756.29%
TSLA230120C004600002022-08-22 1:44PM EDT460.00423.100.000.000.00-1027525.00%
TSLA230120C004666702022-10-04 2:34PM EDT466.670.790.760.82+0.01+1.28%9410,81156.59%
TSLA230120C004700002022-08-16 9:39AM EDT470.00488.000.000.000.00-126525.00%
TSLA230120C004750002022-10-04 2:15PM EDT475.000.670.690.74-0.02-2.90%5516,61857.01%
TSLA230120C004800002022-08-24 3:38PM EDT480.00433.640.000.000.00-633025.00%
TSLA230120C004833302022-10-04 12:24PM EDT483.330.600.620.66-0.03-4.76%19911,81957.30%
TSLA230120C004900002022-08-24 3:38PM EDT490.00424.640.000.000.00-628325.00%
TSLA230120C004916702022-10-04 12:23PM EDT491.670.550.560.62-0.03-5.17%2312,31857.81%
TSLA230120C005000002022-10-04 3:16PM EDT500.000.540.510.570.00-1,56233,68358.23%
TSLA230120C005083302022-10-04 1:28PM EDT508.330.480.460.51-0.04-7.69%503,65758.50%
TSLA230120C005100002022-08-23 2:57PM EDT510.00406.450.000.000.00-139125.00%
TSLA230120C005166702022-10-04 12:28PM EDT516.670.450.430.48-0.05-10.00%187,66759.08%
TSLA230120C005200002022-08-23 2:57PM EDT520.00397.760.000.000.00-140425.00%
TSLA230120C005250002022-10-04 10:10AM EDT525.000.430.400.45+0.01+2.38%22,18059.62%
TSLA230120C005300002022-08-15 12:19PM EDT530.00423.500.000.000.00-2227525.00%
TSLA230120C005333302022-10-04 12:49PM EDT533.330.340.360.42-0.06-15.00%298,75559.96%
TSLA230120C005400002022-08-24 2:19PM EDT540.00385.120.000.000.00-15025.00%
TSLA230120C005416702022-10-04 12:05PM EDT541.670.370.330.39+0.01+2.78%21,20760.35%
TSLA230120C005500002022-10-04 2:16PM EDT550.000.340.300.360.00-333,19160.69%
TSLA230120C005583302022-10-04 12:50PM EDT558.330.300.280.35-0.36-54.55%71,74361.28%
TSLA230120C005600002022-08-15 12:16PM EDT560.00396.810.000.000.00-421425.00%
TSLA230120C005666702022-10-04 3:10PM EDT566.670.270.280.32-0.02-6.90%81216,82161.87%
TSLA230120C005750002022-10-04 3:10PM EDT575.000.290.260.30+0.01+3.57%60017,92862.31%
TSLA230120C005800002022-08-24 9:54AM EDT580.00356.850.000.000.00-117225.00%
TSLA230120C005833302022-10-04 1:08PM EDT583.330.220.230.29-0.03-12.00%1811,60762.65%
TSLA230120C005916702022-10-04 3:01PM EDT591.670.250.210.27+0.01+4.17%81,42662.94%
TSLA230120C006000002022-10-04 3:09PM EDT600.000.230.200.250.00-805,94863.33%
TSLA230120C006083302022-10-04 9:34AM EDT608.330.220.190.24-0.18-45.00%46,76763.82%
TSLA230120C006100002022-08-18 10:08AM EDT610.00336.050.000.000.00-1051625.00%
TSLA230120C006166702022-10-03 2:01PM EDT616.670.200.180.240.00-112,08764.45%
TSLA230120C006200002022-08-24 3:23PM EDT620.00313.610.000.000.00-123825.00%
TSLA230120C006250002022-10-04 12:28PM EDT625.000.180.160.23-0.02-10.00%171264.75%
TSLA230120C006300002022-08-24 3:23PM EDT630.00305.670.000.000.00-127125.00%
TSLA230120C006333302022-10-04 2:34PM EDT633.330.180.160.220.00-73,90165.33%
TSLA230120C006400002022-08-24 3:54PM EDT640.00292.650.000.000.00-244925.00%
TSLA230120C006416702022-10-03 11:52AM EDT641.670.170.150.210.00-689665.72%
TSLA230120C006500002022-10-04 2:07PM EDT650.000.170.140.20+0.02+13.33%397866.11%
TSLA230120C006600002022-08-16 11:14AM EDT660.00309.580.000.000.00-152325.00%
TSLA230120C006666702022-10-04 3:04PM EDT666.670.160.120.17+0.02+14.29%18224,25666.50%
TSLA230120C006700002022-08-16 11:16AM EDT670.00301.900.000.000.00-61,33825.00%
TSLA230120C006750002022-10-04 12:26PM EDT675.000.140.120.18-0.01-6.67%674,20667.48%
TSLA230120C006800002022-08-16 1:29PM EDT680.00296.650.000.000.00-972525.00%
TSLA230120C006833302022-10-04 10:14AM EDT683.330.120.110.17-0.03-20.00%13,61767.68%
TSLA230120C006900002022-08-24 12:52PM EDT690.00263.570.000.000.00-449525.00%
TSLA230120C006916702022-09-29 1:50PM EDT691.670.200.100.150.00-277367.58%
TSLA230120C007000002022-10-04 9:45AM EDT700.000.110.100.160.00-11,56968.56%
TSLA230120C007083302022-10-04 1:31PM EDT708.330.110.100.15-0.08-42.11%343868.95%
TSLA230120C007100002022-08-24 1:02PM EDT710.00248.500.000.000.00-1053525.00%
TSLA230120C007166702022-10-03 3:59PM EDT716.670.100.090.140.00-198669.04%
TSLA230120C007200002022-08-22 11:36AM EDT720.00216.360.000.000.00-257425.00%
TSLA230120C007250002022-10-04 10:22AM EDT725.000.110.090.14+0.01+10.00%12,07869.73%
TSLA230120C007300002022-08-22 11:59AM EDT730.00210.460.000.000.00-375725.00%
TSLA230120C007333302022-10-04 11:31AM EDT733.330.090.090.140.00-125,37770.31%
TSLA230120C007400002022-08-24 2:42PM EDT740.00225.000.000.000.00-171450.00%
TSLA230120C007416702022-10-04 2:08PM EDT741.670.090.080.140.00-3362370.70%
TSLA230120C007500002022-10-04 2:39PM EDT750.000.100.070.13+0.03+42.86%185170.70%
TSLA230120C007583302022-10-03 10:40AM EDT758.330.090.070.130.00-146371.29%
TSLA230120C007600002022-08-24 9:37AM EDT760.00215.250.000.000.00-121950.00%
TSLA230120C007666702022-10-04 1:36PM EDT766.670.070.070.13+0.01+16.67%14,60871.88%
TSLA230120C007700002022-08-23 10:12AM EDT770.00195.250.000.000.00-462550.00%
TSLA230120C007750002022-10-03 1:09PM EDT775.000.080.070.100.00-8058971.39%
TSLA230120C007800002022-08-24 2:13PM EDT780.00202.620.000.000.00-346150.00%
TSLA230120C007833302022-09-27 9:33AM EDT783.330.120.060.120.00-163772.27%
TSLA230120C007916702022-09-30 2:29PM EDT791.670.110.060.110.00-285972.46%
TSLA230120C008000002022-10-04 1:41PM EDT800.000.080.060.08+0.03+60.00%6614,21471.88%
TSLA230120C008083302022-10-04 10:12AM EDT808.330.060.050.09-0.08-57.14%2001,15872.46%
TSLA230120C008166702022-10-04 2:04PM EDT816.670.080.050.09+0.03+60.00%391,81272.85%
TSLA230120C008200002022-08-24 3:18PM EDT820.00174.460.000.000.00-545150.00%
TSLA230120C008250002022-10-04 3:13PM EDT825.000.060.060.070.00-66138,23373.05%
TSLA230120C008300002022-08-24 2:24PM EDT830.00171.480.000.000.00-310,86550.00%
TSLA230120C008400002022-08-24 12:41PM EDT840.00170.820.000.000.00-529050.00%
TSLA230120C008500002022-08-24 2:24PM EDT850.00160.400.000.000.00-174,31050.00%
TSLA230120C008600002022-08-24 1:00PM EDT860.00156.710.000.000.00-1024850.00%
TSLA230120C008700002022-08-24 3:50PM EDT870.00144.440.000.000.00-881,75150.00%
TSLA230120C008800002022-08-24 3:57PM EDT880.00139.730.000.000.00-13795650.00%
TSLA230120C009000002022-08-24 3:59PM EDT900.00130.050.000.000.00-74419,65750.00%
TSLA230120C009200002022-08-24 3:33PM EDT920.00122.950.000.000.00-862,58750.00%
TSLA230120C009400002022-08-24 2:31PM EDT940.00116.310.000.000.00-8489850.00%
TSLA230120C009500002022-08-24 3:35PM EDT950.00110.250.000.000.00-492,93750.00%
TSLA230120C009600002022-08-24 3:46PM EDT960.00105.150.000.000.00-3265050.00%
TSLA230120C009750002022-08-24 3:49PM EDT975.0098.650.000.000.00-622,22150.00%
TSLA230120C009800002022-08-24 3:23PM EDT980.0098.100.000.000.00-52,01550.00%
TSLA230120C010000002022-08-24 3:59PM EDT1,000.0089.640.000.000.00-33220,77350.00%
TSLA230120C010200002022-08-24 3:29PM EDT1,020.0083.870.000.000.00-1490350.00%
TSLA230120C010250002022-08-24 2:31PM EDT1,025.0084.570.000.000.00-101,83850.00%
TSLA230120C010400002022-08-24 3:07PM EDT1,040.0079.000.000.000.00-439650.00%
TSLA230120C010500002022-08-24 3:59PM EDT1,050.0073.800.000.000.00-1944,70750.00%
TSLA230120C010600002022-08-24 11:22AM EDT1,060.0078.350.000.000.00-215350.00%
TSLA230120C010750002022-08-24 10:48AM EDT1,075.0073.000.000.000.00-41,52950.00%
TSLA230120C010800002022-08-24 3:19PM EDT1,080.0067.200.000.000.00-228850.00%
TSLA230120C011000002022-08-24 3:35PM EDT1,100.0062.100.000.000.00-2110,10950.00%
TSLA230120C011250002022-08-24 12:56PM EDT1,125.0058.760.000.000.00-47,54350.00%
TSLA230120C011500002022-08-24 3:54PM EDT1,150.0050.000.000.000.00-629,61250.00%
TSLA230120C011750002022-08-24 3:02PM EDT1,175.0046.170.000.000.00-113,84950.00%
TSLA230120C012000002022-08-24 3:49PM EDT1,200.0041.000.000.000.00-3679,13550.00%
TSLA230120C012250002022-08-24 3:18PM EDT1,225.0037.650.000.000.00-271,16550.00%
TSLA230120C012500002022-08-24 1:44PM EDT1,250.0035.850.000.000.00-299,58550.00%
TSLA230120C012750002022-08-23 1:50PM EDT1,275.0031.450.000.000.00-113,12850.00%
TSLA230120C013000002022-08-24 3:53PM EDT1,300.0027.790.000.000.00-12210,95950.00%
TSLA230120C013250002022-08-24 10:01AM EDT1,325.0029.820.000.000.00-41,14250.00%
TSLA230120C013500002022-08-24 3:28PM EDT1,350.0023.300.000.000.00-151,98250.00%
TSLA230120C013750002022-08-24 3:54PM EDT1,375.0021.150.000.000.00-4776650.00%
TSLA230120C014000002022-08-24 3:58PM EDT1,400.0019.000.000.000.00-2733,70650.00%
TSLA230120C014250002022-08-24 2:42PM EDT1,425.0018.360.000.000.00-1632,35850.00%
TSLA230120C014500002022-08-24 11:44AM EDT1,450.0018.200.000.000.00-364,53950.00%
TSLA230120C014750002022-08-24 12:54PM EDT1,475.0016.200.000.000.00-1158550.00%
TSLA230120C015000002022-08-24 3:59PM EDT1,500.0013.400.000.000.00-1609,50650.00%
TSLA230120C015250002022-08-24 3:59PM EDT1,525.0012.700.000.000.00-121,22450.00%
TSLA230120C015500002022-08-24 3:04PM EDT1,550.0011.760.000.000.00-1052,58650.00%
TSLA230120C015750002022-08-24 10:38AM EDT1,575.0012.050.000.000.00-1658950.00%
TSLA230120C016000002022-08-24 3:51PM EDT1,600.009.500.000.000.00-92,89850.00%
TSLA230120C016250002022-08-24 9:56AM EDT1,625.0010.300.000.000.00-138150.00%
TSLA230120C016500002022-08-24 2:52PM EDT1,650.008.400.000.000.00-20393350.00%
TSLA230120C016750002022-08-24 3:46PM EDT1,675.007.800.000.000.00-2766550.00%
TSLA230120C017000002022-08-24 2:04PM EDT1,700.007.850.000.000.00-145,50950.00%
TSLA230120C017250002022-08-24 3:47PM EDT1,725.006.660.000.000.00-45,97250.00%
TSLA230120C017500002022-08-24 2:41PM EDT1,750.006.600.000.000.00-356050.00%
TSLA230120C017750002022-08-24 10:38AM EDT1,775.006.500.000.000.00-1650350.00%
TSLA230120C018000002022-08-24 2:57PM EDT1,800.005.490.000.000.00-2341,48950.00%
TSLA230120C018250002022-08-24 3:59PM EDT1,825.005.050.000.000.00-512,24750.00%
TSLA230120C018500002022-08-24 9:44AM EDT1,850.005.060.000.000.00-168150.00%
TSLA230120C018750002022-08-15 3:41PM EDT1,875.006.400.000.000.00-121050.00%
TSLA230120C019000002022-08-24 2:44PM EDT1,900.004.300.000.000.00-61,34150.00%
TSLA230120C019250002022-08-24 2:59PM EDT1,925.003.910.000.000.00-226550.00%
TSLA230120C019500002022-08-19 3:57PM EDT1,950.003.370.000.000.00-731950.00%
TSLA230120C020000002022-08-24 3:59PM EDT2,000.003.060.000.000.00-3398,04350.00%
TSLA230120C020250002022-08-24 2:46PM EDT2,025.003.050.000.000.00-191,45250.00%
TSLA230120C020500002022-08-23 2:07PM EDT2,050.002.610.000.000.00-61,34050.00%
TSLA230120C020750002022-08-24 2:04PM EDT2,075.002.970.000.000.00-525250.00%
TSLA230120C021000002022-08-24 11:23AM EDT2,100.002.690.000.000.00-255250.00%
TSLA230120C021250002022-08-24 3:59PM EDT2,125.002.470.000.000.00-114150.00%
TSLA230120C021500002022-08-22 2:39PM EDT2,150.001.630.000.000.00-132550.00%
TSLA230120C021750002022-08-24 12:54PM EDT2,175.002.230.000.000.00-168550.00%
TSLA230120C022000002022-08-24 2:49PM EDT2,200.002.000.000.000.00-111,73150.00%
TSLA230120C022250002022-08-24 10:00AM EDT2,225.002.050.000.000.00-221850.00%
TSLA230120C022500002022-08-24 2:54PM EDT2,250.001.740.000.000.00-320650.00%
TSLA230120C022750002022-08-17 1:56PM EDT2,275.002.200.000.000.00-614850.00%
TSLA230120C023000002022-08-19 3:13PM EDT2,300.001.430.000.000.00-11,58550.00%
TSLA230120C023250002022-08-24 3:18PM EDT2,325.001.650.000.000.00-415150.00%
TSLA230120C023500002022-08-24 12:15PM EDT2,350.001.270.000.000.00-121050.00%
TSLA230120C023750002022-08-24 11:20AM EDT2,375.001.500.000.000.00-123650.00%
TSLA230120C024000002022-08-24 2:07PM EDT2,400.001.240.000.000.00-44,35550.00%
TSLA230120C024250002022-08-22 9:30AM EDT2,425.001.020.000.000.00-1333150.00%
TSLA230120C024500002022-08-24 12:40PM EDT2,450.001.260.000.000.00-6562350.00%
TSLA230120C024750002022-08-24 3:27PM EDT2,475.001.050.000.000.00-37810,53550.00%
Opzioni Putper20 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA230120P000016702022-10-04 2:48PM EDT1.670.010.000.010.00-11103,727287.50%
TSLA230120P000033302022-09-13 9:30AM EDT3.330.010.000.010.00-513,455243.75%
TSLA230120P000050002022-09-23 10:35AM EDT5.000.010.000.010.00-313,426218.75%
TSLA230120P000066702022-09-22 3:31PM EDT6.670.010.000.010.00-620,993200.00%
TSLA230120P000083302022-10-04 2:19PM EDT8.330.010.000.010.00-129,042187.50%
TSLA230120P000100002022-10-04 12:38PM EDT10.000.010.010.020.00-26,110193.75%
TSLA230120P000116702022-10-03 12:12PM EDT11.670.010.010.000.00-15,700168.75%
TSLA230120P000133302022-10-03 12:40PM EDT13.330.010.010.030.00-35,858178.13%
TSLA230120P000150002022-10-04 2:43PM EDT15.000.010.000.03-0.01-50.00%23,285167.19%
TSLA230120P000166702022-10-04 2:03PM EDT16.670.020.000.03-0.02-50.00%116,632160.94%
TSLA230120P000183302022-10-04 2:02PM EDT18.330.030.010.030.00-812,343157.81%
TSLA230120P000200002022-10-04 12:20PM EDT20.000.030.010.05-0.01-25.00%224,258158.59%
TSLA230120P000250002022-08-24 3:31PM EDT25.000.020.000.000.00-863,00350.00%
TSLA230120P000266702022-10-03 2:12PM EDT26.670.070.030.050.00-2420,810143.75%
TSLA230120P000300002022-08-24 2:41PM EDT30.000.030.000.000.00-411,97050.00%
TSLA230120P000333302022-10-04 1:13PM EDT33.330.090.060.09+0.02+28.57%6246,607137.50%
TSLA230120P000350002022-08-23 3:39PM EDT35.000.040.000.000.00-11,88050.00%
TSLA230120P000400002022-10-04 2:57PM EDT40.000.130.130.15-0.06-31.58%4770,940133.79%
TSLA230120P000450002022-08-23 3:55PM EDT45.000.080.000.000.00-31,03650.00%
TSLA230120P000466702022-10-04 1:15PM EDT46.670.210.180.22-0.05-19.23%234,321127.93%
TSLA230120P000500002022-10-04 3:16PM EDT50.000.250.250.25-0.01-3.85%628,263126.17%
TSLA230120P000533302022-10-03 10:22AM EDT53.330.270.250.31-0.07-20.59%14,972122.95%
TSLA230120P000550002022-08-24 9:51AM EDT55.000.100.000.000.00-1074350.00%
TSLA230120P000600002022-10-04 1:21PM EDT60.000.420.350.39+0.02+5.00%6825,686118.16%
TSLA230120P000666702022-10-04 11:20AM EDT66.670.500.460.510.00-1914,285113.97%
TSLA230120P000700002022-10-04 12:16PM EDT70.000.520.520.56-0.02-3.70%368,719111.72%
TSLA230120P000733302022-10-04 12:28PM EDT73.330.580.590.63-0.06-9.38%344,045109.81%
TSLA230120P000766702022-10-04 1:41PM EDT76.670.700.660.71-0.02-2.78%55,203107.96%
TSLA230120P000800002022-10-04 11:30AM EDT80.000.610.740.78-0.14-18.67%82,867106.06%
TSLA230120P000833302022-10-04 1:17PM EDT83.330.910.830.87+0.02+2.25%14339,295104.40%
TSLA230120P000866702022-10-04 1:06PM EDT86.670.960.910.96-0.01-1.03%33,192102.54%
TSLA230120P000900002022-10-04 1:09PM EDT90.001.051.011.050.00-65,532100.83%
TSLA230120P000933302022-10-04 10:33AM EDT93.330.931.101.16-0.39-29.55%309,07699.15%
TSLA230120P000966702022-10-03 11:54AM EDT96.671.451.221.270.00-33,05297.61%
TSLA230120P001000002022-10-04 2:54PM EDT100.001.351.351.39-0.11-7.53%22932,47896.14%
TSLA230120P001033302022-10-04 1:23PM EDT103.331.631.461.52+0.01+0.62%22,88594.53%
TSLA230120P001066702022-09-30 2:53PM EDT106.671.611.621.670.00-1461,94093.27%
TSLA230120P001083302022-10-04 1:26PM EDT108.331.781.681.74-0.05-2.73%532,40292.48%
TSLA230120P001100002022-10-04 12:09PM EDT110.001.691.751.80-0.24-12.44%713,95791.67%
TSLA230120P001116702022-10-04 10:55AM EDT111.671.541.821.88-0.61-28.37%472,81190.94%
TSLA230120P001133302022-10-04 3:06PM EDT113.331.941.891.96-0.18-8.49%473,10290.21%
TSLA230120P001150002022-10-04 12:59PM EDT115.002.081.992.04-0.24-10.34%663,14489.60%
TSLA230120P001166702022-10-04 12:15PM EDT116.672.052.072.15-0.26-11.26%7620,15089.03%
TSLA230120P001183302022-10-04 10:55AM EDT118.331.852.172.22-0.56-23.24%401,90888.33%
TSLA230120P001200002022-10-04 2:58PM EDT120.002.252.252.31-0.20-8.16%10,4145,74787.62%
TSLA230120P001216702022-10-04 11:40AM EDT121.671.952.352.43-0.75-27.78%381,23987.11%
TSLA230120P001233302022-10-04 12:45PM EDT123.332.702.462.53-0.22-7.53%551,19686.54%
TSLA230120P001250002022-10-04 2:31PM EDT125.002.552.562.64-0.33-11.46%651,59085.94%
TSLA230120P001266702022-10-04 1:10PM EDT126.672.832.642.73-0.42-12.92%504,21885.16%
TSLA230120P001283302022-10-04 10:55AM EDT128.332.372.762.84-0.01-0.42%321,75184.59%
TSLA230120P001300002022-10-04 12:59PM EDT130.003.002.892.94-0.20-6.25%1322,14384.02%
TSLA230120P001316702022-10-04 1:21PM EDT131.673.303.003.05+0.78+30.95%1142,35483.37%
TSLA230120P001333302022-10-04 2:33PM EDT133.333.143.103.20-0.21-6.27%17930,78282.84%
TSLA230120P001350002022-10-04 2:38PM EDT135.003.253.303.35-0.45-12.16%1,0535,23582.58%
TSLA230120P001366702022-10-04 3:12PM EDT136.673.453.353.50-0.51-12.88%391,42881.81%
TSLA230120P001400002022-10-04 2:29PM EDT140.003.723.653.80-0.38-9.27%1,0843,38180.87%
TSLA230120P001433302022-10-04 12:40PM EDT143.334.003.954.10-0.50-11.11%3655,11879.83%
TSLA230120P001466702022-10-04 1:38PM EDT146.674.554.354.45-0.45-9.00%234,94079.09%
TSLA230120P001500002022-10-04 3:08PM EDT150.004.704.654.75-0.55-10.48%2,89815,82477.88%
TSLA230120P001533302022-10-04 12:25PM EDT153.335.235.055.15-0.12-2.24%223,63777.08%
TSLA230120P001566702022-10-04 10:55AM EDT156.674.705.405.55-1.30-21.67%216,79576.06%
TSLA230120P001600002022-10-04 2:58PM EDT160.005.875.856.00-0.80-11.99%564,76975.29%
TSLA230120P001633302022-10-04 1:13PM EDT163.336.856.306.45-0.26-3.66%544,24174.43%
TSLA230120P001666702022-10-04 2:30PM EDT166.676.846.706.85-0.86-11.17%14160,46073.27%
TSLA230120P001700002022-10-04 1:52PM EDT170.007.557.257.40-0.60-7.36%17710,18172.61%
TSLA230120P001733302022-10-04 2:18PM EDT173.338.007.857.95-0.67-7.73%914,76571.93%
TSLA230120P001766702022-10-04 1:05PM EDT176.678.998.358.50-0.55-5.77%138,15970.98%
TSLA230120P001800002022-10-04 3:09PM EDT180.009.309.059.25-0.70-7.00%2618,54270.59%
TSLA230120P001833302022-10-04 2:57PM EDT183.339.709.659.80-1.25-11.42%12343,36569.62%
TSLA230120P001866702022-10-04 3:02PM EDT186.6710.4010.4010.60-1.40-11.86%671,57369.16%
TSLA230120P001933302022-10-04 2:56PM EDT193.3311.8511.8512.00-1.60-11.90%5310,21867.59%
TSLA230120P002000002022-10-04 3:14PM EDT200.0013.7513.6013.80-1.56-10.19%2,36246,10766.56%
TSLA230120P002033302022-10-04 1:38PM EDT203.3315.2014.4014.55-0.25-1.62%118,33265.63%
TSLA230120P002066702022-10-04 3:11PM EDT206.6715.7515.3515.55-0.75-4.55%357,01665.08%
TSLA230120P002100002022-10-04 3:11PM EDT210.0016.7516.3016.60-1.25-6.94%1596,36364.50%
TSLA230120P002133302022-10-04 2:18PM EDT213.3317.7517.5017.70-1.53-7.94%435,76964.15%
TSLA230120P002166702022-10-04 3:16PM EDT216.6718.4518.5518.75-1.89-9.29%16428,91563.48%
TSLA230120P002200002022-10-04 3:10PM EDT220.0020.0419.5519.75-2.11-9.53%4255,90462.62%
TSLA230120P002233302022-10-04 3:16PM EDT223.3320.8020.7021.05-2.50-10.73%4418,22062.14%
TSLA230120P002266702022-10-04 2:46PM EDT226.6722.0522.1522.35-2.51-10.22%605,13261.86%
TSLA230120P002300002022-10-04 3:14PM EDT230.0023.7023.4023.60-2.30-8.85%4594,14461.24%
TSLA230120P002333302022-10-04 3:16PM EDT233.3324.8324.6024.80-2.62-9.54%19921,71260.43%
TSLA230120P002366702022-10-04 2:48PM EDT236.6726.0026.2526.35-1.60-5.80%314,51660.29%
TSLA230120P002400002022-10-04 3:15PM EDT240.0027.8527.5527.75-2.57-8.45%9268,24359.58%
TSLA230120P002433302022-10-04 3:09PM EDT243.3329.7529.2529.45-2.34-7.29%9276,13759.44%
TSLA230120P002466702022-10-04 2:50PM EDT246.6730.4230.4530.75-1.93-5.97%7084,34258.34%
TSLA230120P002500002022-10-04 3:16PM EDT250.0032.4632.2032.30-2.96-8.36%4,66014,22257.92%
TSLA230120P002533302022-10-04 2:15PM EDT253.3334.9033.9034.25-1.45-3.99%1881,45457.72%
TSLA230120P002566702022-10-04 3:09PM EDT256.6736.2035.7536.00-2.50-6.46%315,55357.36%
TSLA230120P002600002022-10-04 3:08PM EDT260.0038.0037.2037.45-3.00-7.32%9904,64156.27%
TSLA230120P002666702022-10-04 3:15PM EDT266.6741.2740.9041.15-3.48-7.78%40720,84855.27%
TSLA230120P002700002022-08-18 10:32AM EDT270.002.560.000.000.00-51,8270.00%
TSLA230120P002733302022-10-04 3:13PM EDT273.3345.8545.0545.10-1.60-3.37%5,2555,37854.54%
TSLA230120P002766702022-10-04 3:13PM EDT276.6747.8746.8547.45-1.63-3.29%1259,01654.11%
TSLA230120P002800002022-10-04 3:09PM EDT280.0049.5348.9049.25-2.71-5.19%1099,81953.31%
TSLA230120P002833302022-10-04 1:58PM EDT283.3352.1051.0051.65-1.00-1.88%24611,11453.03%
TSLA230120P002866702022-10-04 1:14PM EDT286.6756.8853.5054.30+1.01+1.81%101,72653.28%
TSLA230120P002900002022-10-04 12:45PM EDT290.0056.6555.5556.20-3.55-5.90%264,20152.26%
TSLA230120P002933302022-10-04 3:08PM EDT293.3358.6557.7058.45-3.21-5.19%93,61151.58%
TSLA230120P003000002022-10-04 3:06PM EDT300.0062.9562.6063.25-4.60-6.81%1,60930,18250.82%
TSLA230120P003066702022-10-04 1:03PM EDT306.6769.9067.5068.60-0.60-0.85%14,74850.27%
TSLA230120P003100002022-08-24 1:04PM EDT310.003.690.000.000.00-109150.00%
TSLA230120P003133302022-10-04 12:20PM EDT313.3375.0073.0573.65+0.50+0.67%423,38150.46%
TSLA230120P003166702022-10-04 3:13PM EDT316.6776.8275.2076.30-0.93-1.20%78,31150.07%
TSLA230120P003200002022-10-04 12:29PM EDT320.0078.0078.1079.25-4.87-5.88%92,26150.35%
TSLA230120P003250002022-10-04 12:37PM EDT325.0082.3082.0583.05+10.50+14.62%123,20348.99%
TSLA230120P003266702022-10-04 11:30AM EDT326.6778.6083.6084.70-9.84-11.13%42,12649.50%
TSLA230120P003300002022-08-24 12:25PM EDT330.004.150.000.000.00-21,1860.00%
TSLA230120P003333302022-10-04 2:25PM EDT333.3390.4089.2089.90-3.90-4.14%2443,27847.47%
TSLA230120P003350002022-08-23 12:03PM EDT335.004.450.000.000.00-88930.00%
TSLA230120P003400002022-10-04 1:14PM EDT340.00100.0095.0596.20+1.85+1.88%262048.36%
TSLA230120P003416702022-10-04 3:14PM EDT341.6797.6096.6597.95-3.44-3.40%132,46349.12%
TSLA230120P003450002022-08-22 12:47PM EDT345.004.750.000.000.00-151,0040.00%
TSLA230120P003466702022-09-29 2:01PM EDT346.6788.20100.50102.200.00-5553248.04%
TSLA230120P003500002022-10-04 10:13AM EDT350.0099.45103.70105.10-10.41-9.48%228,91347.39%
TSLA230120P003533302022-10-03 2:35PM EDT353.33112.10106.75108.250.00-134147.60%
TSLA230120P003550002022-08-19 10:11AM EDT355.005.100.000.000.00-268150.00%
TSLA230120P003583302022-10-04 1:14PM EDT358.33116.28111.55112.50+34.63+42.41%312,70945.74%
TSLA230120P003600002022-10-04 10:12AM EDT360.00109.13113.10114.25-6.07-5.27%2536846.52%
TSLA230120P003650002022-08-19 11:08AM EDT365.005.560.000.000.00-14100.00%
TSLA230120P003666702022-10-04 3:16PM EDT366.67120.47119.65120.70-2.02-1.65%1,0408,62247.14%
TSLA230120P003700002022-08-19 12:51PM EDT370.005.700.000.000.00-24010.00%
TSLA230120P003750002022-10-04 12:06PM EDT375.00125.30127.35128.75-4.89-3.76%141,33247.69%
TSLA230120P003800002022-08-23 12:03PM EDT380.006.130.000.000.00-651,4370.00%
TSLA230120P003833302022-10-03 12:30PM EDT383.33141.32134.80136.550.00-324,01146.44%
TSLA230120P003850002022-08-24 1:14PM EDT385.006.200.000.000.00-35630.00%
TSLA230120P003900002022-08-22 3:39PM EDT390.006.890.000.000.00-167030.00%
TSLA230120P003916702022-10-04 1:34PM EDT391.67147.08143.30144.55+23.08+18.61%21,76345.75%
TSLA230120P003950002022-08-23 2:09PM EDT395.007.000.000.000.00-17310.00%
TSLA230120P004000002022-10-04 2:31PM EDT400.00152.26151.10152.70-6.21-3.92%1554,57645.87%
TSLA230120P004050002022-08-22 10:22AM EDT405.007.840.000.000.00-11,4130.00%
TSLA230120P004083302022-10-03 12:44PM EDT408.33164.80159.25161.550.00-81,21751.55%
TSLA230120P004100002022-08-23 11:21AM EDT410.007.650.000.000.00-24870.00%
TSLA230120P004166702022-09-30 9:38AM EDT416.67154.14167.10169.250.00-103,17947.78%
TSLA230120P004200002022-08-24 11:20AM EDT420.008.120.000.000.00-26660.00%
TSLA230120P004250002022-10-04 12:41PM EDT425.00176.43176.25177.55-5.07-2.79%6131,06348.93%
TSLA230120P004300002022-08-23 1:19PM EDT430.009.030.000.000.00-21,8030.00%
TSLA230120P004333302022-10-04 12:53PM EDT433.33187.35184.55185.75-4.21-2.20%1302,29348.80%
TSLA230120P004400002022-08-23 1:26PM EDT440.009.600.000.000.00-91,6450.00%
TSLA230120P004416702022-09-30 9:38AM EDT441.67178.55193.00194.700.00-1097456.25%
TSLA230120P004500002022-10-04 10:39AM EDT450.00195.75200.50202.05-11.03-5.33%31,42244.97%
TSLA230120P004583302022-10-04 12:24PM EDT458.33211.90209.15211.25-2.58-1.20%51,07058.12%
TSLA230120P004600002022-08-24 10:50AM EDT460.0010.740.000.000.00-11,2410.00%
TSLA230120P004666702022-10-04 10:39AM EDT466.67212.50217.10218.75-6.60-3.01%91,04548.10%
TSLA230120P004700002022-08-24 3:06PM EDT470.0011.720.000.000.00-12,2740.00%
TSLA230120P004750002022-09-30 3:59PM EDT475.00209.78225.25227.450.00-4051,38855.66%
TSLA230120P004800002022-08-24 2:34PM EDT480.0012.550.000.000.00-61,3370.00%
TSLA230120P004833302022-10-04 2:55PM EDT483.33234.45234.40235.70-4.05-1.70%97854155.76%
TSLA230120P004900002022-08-24 11:19AM EDT490.0013.300.000.000.00-11,4500.00%
TSLA230120P004916702022-09-30 3:42PM EDT491.67224.64242.50244.600.00-1973163.40%
TSLA230120P005000002022-10-04 3:16PM EDT500.00252.37250.35252.15-5.33-2.07%213754.15%
TSLA230120P005083302022-09-28 10:49AM EDT508.33225.95259.30260.650.00-6058.42%
TSLA230120P005100002022-08-24 9:39AM EDT510.0015.700.000.000.00-13,3210.00%
TSLA230120P005166702022-08-31 3:04PM EDT516.67241.85249.15251.500.00-5,21190.00%
TSLA230120P005200002022-08-23 2:23PM EDT520.0016.450.000.000.00-141,5220.00%
TSLA230120P005250002022-09-28 3:43PM EDT525.00236.05275.20277.500.00-1063.26%
TSLA230120P005300002022-08-24 1:15PM EDT530.0017.600.000.000.00-22,6650.00%
TSLA230120P005333302022-09-28 10:23AM EDT533.33252.68284.30286.650.00-3058.20%
TSLA230120P005400002022-08-24 10:58AM EDT540.0018.400.000.000.00-22,5210.00%
TSLA230120P005416702022-09-28 10:24AM EDT541.67260.10292.60294.550.00-3050.29%
TSLA230120P005500002022-09-28 10:26AM EDT550.00269.00300.95302.900.00-3352.44%
TSLA230120P005583302022-09-28 10:26AM EDT558.33277.35308.90310.900.00-9068.41%
TSLA230120P005600002022-08-24 11:05AM EDT560.0021.200.000.000.00-154170.00%
TSLA230120P005666702022-10-03 3:57PM EDT566.67323.79317.25319.700.00-861574.60%
TSLA230120P005750002022-10-04 12:16PM EDT575.00326.13325.60327.10-6.02-1.81%4061.82%
TSLA230120P005800002022-08-24 3:16PM EDT580.0024.040.000.000.00-283,2580.00%
TSLA230120P005833302022-10-03 3:57PM EDT583.33340.44334.75336.200.00-1063.87%
TSLA230120P005916702022-08-18 3:41PM EDT591.67288.43287.50289.450.00--00.00%
TSLA230120P006000002022-10-04 11:33AM EDT600.00345.27351.00352.90+55.44+19.13%2058.89%
TSLA230120P006083302022-08-09 1:08PM EDT608.33326.34321.35324.150.00--00.00%
TSLA230120P006100002022-08-24 11:37AM EDT610.0028.950.000.000.00-142,2520.00%
TSLA230120P006166702022-08-22 12:01PM EDT616.67327.20314.75316.850.00--00.00%
TSLA230120P006200002022-08-24 3:01PM EDT620.0030.900.000.000.00-81,6800.00%
TSLA230120P006250002022-08-04 1:02PM EDT625.00316.48353.30356.400.00--00.00%
TSLA230120P006300002022-08-24 9:47AM EDT630.0032.000.000.000.00-11,6830.00%
TSLA230120P006333302022-08-05 10:40AM EDT633.33331.88361.55364.650.00--00.00%
TSLA230120P006400002022-08-24 1:29PM EDT640.0035.100.000.000.00-42,8940.00%
TSLA230120P006416702022-09-01 3:10PM EDT641.67367.20375.05377.600.00-500.00%
TSLA230120P006500002022-09-28 3:45PM EDT650.00361.35400.90402.900.00-31560.16%
TSLA230120P006600002022-08-24 1:30PM EDT660.0039.400.000.000.00-61,5020.00%
TSLA230120P006666702022-09-28 3:45PM EDT666.67378.08417.40419.700.00-2059.77%
TSLA230120P006700002022-08-24 3:16PM EDT670.0041.400.000.000.00-46,4170.00%
TSLA230120P006750002022-09-28 3:45PM EDT675.00386.31425.55427.600.00-1081.52%
TSLA230120P006800002022-08-24 3:05PM EDT680.0043.500.000.000.00-31,7390.00%
TSLA230120P006833302022-08-05 10:01AM EDT683.33384.25411.45414.650.00--00.00%
TSLA230120P006900002022-08-24 3:07PM EDT690.0046.200.000.000.00-39940.00%
TSLA230120P006916702022-08-25 5:44PM EDT691.67435.89--0.00---0.00%
TSLA230120P007000002022-09-02 3:40PM EDT700.00430.42433.40435.850.00-200.00%
TSLA230120P007083302022-09-02 3:40PM EDT708.33438.84440.45445.050.00-100.00%
TSLA230120P007100002022-08-24 10:35AM EDT710.0049.910.000.000.00-31,4470.00%
TSLA230120P007166702022-09-02 3:40PM EDT716.67447.06448.40453.300.00-100.00%
TSLA230120P007200002022-08-24 1:00PM EDT720.0054.000.000.000.00-41,8700.00%
TSLA230120P007250002022-08-25 5:29PM EDT725.00431.80--0.00---0.00%
TSLA230120P007300002022-08-24 3:49PM EDT730.0057.650.000.000.00-181,9110.00%
TSLA230120P007333302022-08-04 12:18PM EDT733.33425.05461.40464.700.00--00.00%
TSLA230120P007400002022-08-24 2:34PM EDT740.0060.400.000.000.00-77700.00%
TSLA230120P007416702022-08-25 5:29PM EDT741.67495.95--0.00---0.00%
TSLA230120P007500002022-08-24 3:10PM EDT750.00383.52473.70475.750.00-413,9330.00%
TSLA230120P007583302022-08-25 5:44PM EDT758.33498.31--0.00---0.00%
TSLA230120P007600002022-08-24 3:52PM EDT760.0067.400.000.000.00-93960.00%
TSLA230120P007666702022-08-25 5:44PM EDT766.67506.63--0.00---0.00%
TSLA230120P007700002022-08-24 3:53PM EDT770.0070.500.000.000.00-211,8080.00%
TSLA230120P007750002022-08-25 5:44PM EDT775.00448.92--0.00---0.00%
TSLA230120P007800002022-08-24 3:49PM EDT780.0074.130.000.000.00-126610.00%
TSLA230120P007833302022-08-25 5:29PM EDT783.33457.11--0.00---0.00%
TSLA230120P007916702022-08-25 5:44PM EDT791.67472.74--0.00---0.00%
TSLA230120P008000002022-08-29 3:13PM EDT800.00513.86514.60515.700.00-200.00%
TSLA230120P008083302022-08-29 3:13PM EDT808.33522.07522.90524.450.00-100.00%
TSLA230120P008166702022-08-29 3:13PM EDT816.67530.70530.60533.000.00-100.00%
TSLA230120P008200002022-08-24 3:31PM EDT820.0089.000.000.000.00-158820.00%
TSLA230120P008250002022-08-25 5:29PM EDT825.00579.00--0.00---0.00%
TSLA230120P008300002022-08-24 3:01PM EDT830.0093.800.000.000.00-71,7150.00%
TSLA230120P008400002022-08-24 11:50AM EDT840.0095.800.000.000.00-61,0050.00%
TSLA230120P008500002022-08-24 3:51PM EDT850.00103.060.000.000.00-173,8820.00%
TSLA230120P008600002022-08-24 1:51PM EDT860.00106.100.000.000.00-273590.00%
TSLA230120P008700002022-08-24 2:48PM EDT870.00113.250.000.000.00-851,4110.00%
TSLA230120P008800002022-08-24 3:48PM EDT880.00117.000.000.000.00-1309330.00%
TSLA230120P009000002022-08-24 3:55PM EDT900.00126.920.000.000.00-6439,6200.00%
TSLA230120P009200002022-08-24 3:08PM EDT920.00136.700.000.000.00-991,7370.00%
TSLA230120P009400002022-08-24 2:17PM EDT940.00147.650.000.000.00-1061,0050.00%
TSLA230120P009500002022-08-24 3:48PM EDT950.00154.730.000.000.00-442,8670.00%
TSLA230120P009600002022-08-24 11:55AM EDT960.00156.650.000.000.00-55080.00%
TSLA230120P009750002022-08-24 2:01PM EDT975.00168.450.000.000.00-119330.00%
TSLA230120P009800002022-08-24 2:30PM EDT980.00171.070.000.000.00-78340.00%
TSLA230120P010000002022-08-24 2:30PM EDT1,000.00183.900.000.000.00-17814,7030.00%
TSLA230120P010200002022-08-24 11:09AM EDT1,020.00194.420.000.000.00-21350.00%
TSLA230120P010250002022-08-24 3:50PM EDT1,025.00203.670.000.000.00-68460.00%
TSLA230120P010400002022-08-24 1:51PM EDT1,040.00210.300.000.000.00-8980.00%
TSLA230120P010500002022-08-24 2:47PM EDT1,050.00221.000.000.000.00-252,9230.00%
TSLA230120P010600002022-08-24 11:13AM EDT1,060.00221.070.000.000.00-2360.00%
TSLA230120P010750002022-08-17 9:56AM EDT1,075.00227.100.000.000.00-39610.00%
TSLA230120P010800002022-08-24 10:36AM EDT1,080.00233.790.000.000.00-2760.00%
TSLA230120P011000002022-08-24 3:19PM EDT1,100.00255.530.000.000.00-883,0080.00%
TSLA230120P011250002022-08-24 11:32AM EDT1,125.00268.880.000.000.00-274210.00%
TSLA230120P011500002022-08-24 12:51PM EDT1,150.00291.870.000.000.00-11,3500.00%
TSLA230120P011750002022-08-15 2:42PM EDT1,175.00291.800.000.000.00-116010.00%
TSLA230120P012000002022-08-24 3:43PM EDT1,200.00335.350.000.000.00-241,5480.00%
TSLA230120P012250002022-08-22 2:35PM EDT1,225.00376.800.000.000.00-164100.00%
TSLA230120P012500002022-08-24 2:36PM EDT1,250.00379.100.000.000.00-31,0750.00%
TSLA230120P012750002022-08-23 10:31AM EDT1,275.00408.450.000.000.00-64190.00%
TSLA230120P013000002022-08-24 10:33AM EDT1,300.00413.120.000.000.00-21,0480.00%
TSLA230120P013250002022-08-24 1:02PM EDT1,325.00441.920.000.000.00-196420.00%
TSLA230120P013500002022-08-24 3:34PM EDT1,350.00467.600.000.000.00-2195120.00%
TSLA230120P013750002022-08-24 2:50PM EDT1,375.00494.050.000.000.00-1423940.00%
TSLA230120P014000002022-08-24 3:59PM EDT1,400.00517.420.000.000.00-297440.00%
TSLA230120P014250002022-08-23 10:57AM EDT1,425.00546.250.000.000.00-14640.00%
TSLA230120P014500002022-08-19 10:19AM EDT1,450.00569.850.000.000.00-63,2380.00%
TSLA230120P014750002022-08-15 3:25PM EDT1,475.00550.750.000.000.00-924730.00%
TSLA230120P015000002022-08-24 2:44PM EDT1,500.00610.000.000.000.00-22,0430.00%
TSLA230120P015250002022-08-17 11:12AM EDT1,525.00619.820.000.000.00-21320.00%
TSLA230120P015500002022-08-17 12:36PM EDT1,550.00643.890.000.000.00-569710.00%
TSLA230120P015750002022-07-29 2:49PM EDT1,575.00702.300.000.000.00-4600.00%
TSLA230120P016000002022-08-17 12:33PM EDT1,600.00692.930.000.000.00-1041090.00%
TSLA230120P016250002022-08-09 1:08PM EDT1,625.00779.540.000.000.00-260.00%
TSLA230120P016500002022-08-22 12:01PM EDT1,650.00781.690.000.000.00-2240.00%
TSLA230120P016750002022-08-05 11:25AM EDT1,675.00790.440.000.000.00-220.00%
TSLA230120P017000002022-08-15 3:06PM EDT1,700.00766.250.000.000.00-12400.00%
TSLA230120P017250002022-08-19 11:03AM EDT1,725.00841.810.000.000.00-300.00%
TSLA230120P017500002022-08-15 11:52AM EDT1,750.00824.150.000.000.00-900.00%
TSLA230120P017750002022-08-18 3:41PM EDT1,775.00865.300.000.000.00-400.00%
TSLA230120P018000002022-08-18 2:39PM EDT1,800.00891.750.000.000.00-720.00%
TSLA230120P018250002022-08-09 1:08PM EDT1,825.00979.010.000.000.00-200.00%
TSLA230120P018500002022-08-22 12:01PM EDT1,850.00981.600.000.000.00-200.00%
TSLA230120P018750002022-08-04 1:02PM EDT1,875.00949.430.000.000.00-14000.00%
TSLA230120P019000002022-08-05 10:40AM EDT1,900.00995.630.000.000.00-6500.00%
TSLA230120P019250002022-08-19 11:03AM EDT1,925.001,041.730.000.000.00-320.00%
TSLA230120P019500002022-08-18 11:02AM EDT1,950.001,030.750.000.000.00-350.00%
TSLA230120P020000002022-08-16 10:42AM EDT2,000.001,085.870.000.000.00-100.00%
TSLA230120P020250002022-04-18 2:54PM EDT2,025.001,025.851,310.151,320.050.00-10270.00%
TSLA230120P020500002022-08-05 10:01AM EDT2,050.001,152.760.000.000.00-200.00%
TSLA230120P020750002022-05-13 2:53PM EDT2,075.001,307.651,375.301,380.700.00-100.00%
TSLA230120P021000002022-08-18 10:09AM EDT2,100.001,191.100.000.000.00-300.00%
TSLA230120P021250002022-08-15 3:32PM EDT2,125.001,190.370.000.000.00-200.00%
TSLA230120P021500002022-02-04 12:10PM EDT2,150.001,266.601,307.551,324.100.00-1900.00%
TSLA230120P021750002022-01-25 1:26PM EDT2,175.001,295.401,367.001,383.850.00-2280.00%
TSLA230120P022000002022-08-04 12:18PM EDT2,200.001,275.150.000.000.00-4000.00%
TSLA230120P022250002022-05-18 11:42AM EDT2,225.001,487.851,565.301,573.000.00-100.00%
TSLA230120P022500002022-01-03 10:42AM EDT2,250.001,150.561,347.051,363.350.00-780.00%
TSLA230120P022750002022-05-10 11:23AM EDT2,275.001,494.941,552.751,558.800.00-100.00%
TSLA230120P023000002022-05-10 11:23AM EDT2,300.001,519.891,577.651,583.700.00-100.00%
TSLA230120P023250002022-04-20 12:17PM EDT2,325.001,346.751,656.451,666.200.00-100.00%
TSLA230120P023500002022-04-20 12:17PM EDT2,350.001,371.351,681.451,691.200.00-100.00%
TSLA230120P023750002022-01-21 10:52AM EDT2,375.001,418.201,512.001,529.500.00-250.00%
TSLA230120P024000002022-05-04 9:45AM EDT2,400.001,492.851,687.551,694.400.00-3000.00%
TSLA230120P024250002022-05-25 1:29PM EDT2,425.001,761.461,683.551,698.000.00-200.00%
TSLA230120P024500002022-05-12 11:08AM EDT2,450.001,695.351,750.051,755.900.00-100.00%
TSLA230120P024750002022-07-19 2:23PM EDT2,475.001,737.001,556.451,568.600.00-500.00%