Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 02:24PM EST. Mercato aperto.
Opzioni d'acquistoper17 febbraio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230217C00015000 | 2023-01-26 3:47PM EST | 15.00 | 144.20 | 159.75 | 164.25 | 0.00 | - | 3 | 64 | 0.00% |
| TSLA230217C00020000 | 2023-01-27 12:28PM EST | 20.00 | 157.26 | 154.90 | 159.25 | +48.29 | +44.31% | 3 | 35 | 0.00% |
| TSLA230217C00025000 | 2023-01-17 10:54AM EST | 25.00 | 104.00 | 149.90 | 154.45 | 0.00 | - | 3 | 2 | 0.00% |
| TSLA230217C00030000 | 2023-01-27 12:28PM EST | 30.00 | 147.32 | 144.80 | 149.25 | +35.15 | +31.34% | 3 | 71 | 0.00% |
| TSLA230217C00040000 | 2023-01-23 11:38AM EST | 40.00 | 100.93 | 134.95 | 139.55 | 0.00 | - | 77 | 85 | 0.00% |
| TSLA230217C00050000 | 2023-01-27 12:46PM EST | 50.00 | 126.48 | 126.95 | 127.30 | +18.29 | +16.91% | 44 | 937 | 0.00% |
| TSLA230217C00055000 | 2023-01-25 3:58PM EST | 55.00 | 89.54 | 122.20 | 122.35 | 0.00 | - | 17 | 41 | 0.00% |
| TSLA230217C00060000 | 2023-01-27 12:48PM EST | 60.00 | 116.60 | 117.00 | 117.35 | +19.90 | +20.58% | 102 | 521 | 0.00% |
| TSLA230217C00065000 | 2023-01-26 2:35PM EST | 65.00 | 93.00 | 111.95 | 112.30 | 0.00 | - | 2 | 28 | 0.00% |
| TSLA230217C00070000 | 2023-01-27 11:37AM EST | 70.00 | 101.69 | 106.95 | 107.30 | +11.44 | +12.68% | 1 | 78 | 0.00% |
| TSLA230217C00075000 | 2023-01-27 12:34PM EST | 75.00 | 102.70 | 102.30 | 102.60 | +18.50 | +21.97% | 20 | 95 | 0.00% |
| TSLA230217C00080000 | 2023-01-27 12:39PM EST | 80.00 | 98.20 | 97.20 | 97.60 | +19.55 | +24.86% | 6 | 207 | 0.00% |
| TSLA230217C00085000 | 2023-01-27 1:44PM EST | 85.00 | 92.51 | 92.15 | 92.50 | +17.31 | +23.02% | 7 | 228 | 0.00% |
| TSLA230217C00090000 | 2023-01-27 12:33PM EST | 90.00 | 87.38 | 87.30 | 87.50 | +18.14 | +26.20% | 21 | 289 | 0.00% |
| TSLA230217C00095000 | 2023-01-27 1:25PM EST | 95.00 | 81.15 | 82.25 | 82.55 | +16.89 | +26.28% | 46 | 909 | 0.00% |
| TSLA230217C00100000 | 2023-01-27 1:51PM EST | 100.00 | 77.55 | 77.35 | 77.60 | +17.97 | +30.16% | 224 | 3,657 | 0.00% |
| TSLA230217C00105000 | 2023-01-27 1:03PM EST | 105.00 | 71.05 | 72.35 | 72.65 | +16.65 | +30.61% | 42 | 20,812 | 0.00% |
| TSLA230217C00110000 | 2023-01-27 1:56PM EST | 110.00 | 68.00 | 67.55 | 67.80 | +17.30 | +34.12% | 157 | 3,561 | 0.00% |
| TSLA230217C00115000 | 2023-01-27 1:18PM EST | 115.00 | 60.96 | 62.55 | 62.90 | +14.66 | +31.66% | 419 | 16,358 | 0.00% |
| TSLA230217C00120000 | 2023-01-27 1:59PM EST | 120.00 | 58.05 | 57.70 | 58.05 | +17.20 | +42.11% | 301 | 26,930 | 0.00% |
| TSLA230217C00125000 | 2023-01-27 2:01PM EST | 125.00 | 52.68 | 52.85 | 53.15 | +16.31 | +44.84% | 454 | 12,801 | 0.00% |
| TSLA230217C00130000 | 2023-01-27 2:08PM EST | 130.00 | 48.12 | 48.00 | 48.30 | +16.33 | +51.37% | 643 | 13,740 | 0.00% |
| TSLA230217C00135000 | 2023-01-27 2:06PM EST | 135.00 | 43.65 | 43.40 | 43.65 | +16.45 | +60.48% | 604 | 8,297 | 0.00% |
| TSLA230217C00140000 | 2023-01-27 2:06PM EST | 140.00 | 39.05 | 38.80 | 39.10 | +16.10 | +70.15% | 1,760 | 9,418 | 0.00% |
| TSLA230217C00145000 | 2023-01-27 2:05PM EST | 145.00 | 34.40 | 34.40 | 34.60 | +15.30 | +80.10% | 1,216 | 12,164 | 0.00% |
| TSLA230217C00150000 | 2023-01-27 2:08PM EST | 150.00 | 30.24 | 30.15 | 30.40 | +14.74 | +95.10% | 4,671 | 16,510 | 50.24% |
| TSLA230217C00155000 | 2023-01-27 1:58PM EST | 155.00 | 26.62 | 26.30 | 26.55 | +14.22 | +114.68% | 3,099 | 10,632 | 56.25% |
| TSLA230217C00160000 | 2023-01-27 2:06PM EST | 160.00 | 22.85 | 22.65 | 22.90 | +13.25 | +138.02% | 9,331 | 33,991 | 59.72% |
| TSLA230217C00165000 | 2023-01-27 2:09PM EST | 165.00 | 19.40 | 19.35 | 19.55 | +12.12 | +166.48% | 12,546 | 13,254 | 62.01% |
| TSLA230217C00170000 | 2023-01-27 2:09PM EST | 170.00 | 16.35 | 16.30 | 16.45 | +10.88 | +198.90% | 21,364 | 18,772 | 63.14% |
| TSLA230217C00175000 | 2023-01-27 2:09PM EST | 175.00 | 13.80 | 13.70 | 13.85 | +9.76 | +241.58% | 11,253 | 11,546 | 64.73% |
| TSLA230217C00180000 | 2023-01-27 2:08PM EST | 180.00 | 11.50 | 11.45 | 11.55 | +8.55 | +289.83% | 22,481 | 10,932 | 66.02% |
| TSLA230217C00185000 | 2023-01-27 2:06PM EST | 185.00 | 9.70 | 9.50 | 9.60 | +7.55 | +351.16% | 24,081 | 18,945 | 67.19% |
| TSLA230217C00190000 | 2023-01-27 2:06PM EST | 190.00 | 7.95 | 7.85 | 7.95 | +6.37 | +403.16% | 9,222 | 5,921 | 68.30% |
| TSLA230217C00195000 | 2023-01-27 2:06PM EST | 195.00 | 6.65 | 6.50 | 6.60 | +5.46 | +458.82% | 4,126 | 5,479 | 69.58% |
| TSLA230217C00200000 | 2023-01-27 2:09PM EST | 200.00 | 5.44 | 5.40 | 5.50 | +4.55 | +511.24% | 32,330 | 32,506 | 70.97% |
| TSLA230217C00205000 | 2023-01-27 2:08PM EST | 205.00 | 4.50 | 4.50 | 4.60 | +3.80 | +542.86% | 2,931 | 4,439 | 72.40% |
| TSLA230217C00210000 | 2023-01-27 2:09PM EST | 210.00 | 3.80 | 3.75 | 3.80 | +3.27 | +616.98% | 3,684 | 4,940 | 73.56% |
| TSLA230217C00215000 | 2023-01-27 2:07PM EST | 215.00 | 3.15 | 3.15 | 3.20 | +2.72 | +632.56% | 20,819 | 5,418 | 75.04% |
| TSLA230217C00220000 | 2023-01-27 2:07PM EST | 220.00 | 2.67 | 2.63 | 2.67 | +2.31 | +641.67% | 8,633 | 27,984 | 76.21% |
| TSLA230217C00225000 | 2023-01-27 2:07PM EST | 225.00 | 2.27 | 2.24 | 2.27 | +1.99 | +710.71% | 3,047 | 6,961 | 77.75% |
| TSLA230217C00230000 | 2023-01-27 2:08PM EST | 230.00 | 1.91 | 1.90 | 1.93 | +1.68 | +730.43% | 3,745 | 6,278 | 79.13% |
| TSLA230217C00235000 | 2023-01-27 2:09PM EST | 235.00 | 1.63 | 1.62 | 1.65 | +1.43 | +715.00% | 1,876 | 4,374 | 80.49% |
| TSLA230217C00240000 | 2023-01-27 2:06PM EST | 240.00 | 1.40 | 1.39 | 1.41 | +1.23 | +723.53% | 2,933 | 5,189 | 81.84% |
| TSLA230217C00245000 | 2023-01-27 2:05PM EST | 245.00 | 1.19 | 1.20 | 1.22 | +1.07 | +891.67% | 828 | 1,669 | 83.25% |
| TSLA230217C00250000 | 2023-01-27 2:08PM EST | 250.00 | 1.05 | 1.03 | 1.06 | +0.94 | +854.55% | 4,245 | 6,726 | 84.55% |
| TSLA230217C00255000 | 2023-01-27 2:09PM EST | 255.00 | 0.92 | 0.90 | 0.92 | +0.82 | +820.00% | 1,149 | 5,737 | 85.89% |
| TSLA230217C00260000 | 2023-01-27 2:07PM EST | 260.00 | 0.80 | 0.78 | 0.81 | +0.72 | +900.00% | 1,070 | 3,208 | 87.21% |
| TSLA230217C00265000 | 2023-01-27 2:01PM EST | 265.00 | 0.71 | 0.69 | 0.71 | +0.64 | +914.29% | 470 | 939 | 88.57% |
| TSLA230217C00270000 | 2023-01-27 2:06PM EST | 270.00 | 0.63 | 0.61 | 0.64 | +0.57 | +950.00% | 1,007 | 4,184 | 90.04% |
| TSLA230217C00275000 | 2023-01-27 2:05PM EST | 275.00 | 0.55 | 0.54 | 0.56 | +0.50 | +1,000.00% | 720 | 3,527 | 91.21% |
| TSLA230217C00280000 | 2023-01-27 2:04PM EST | 280.00 | 0.48 | 0.49 | 0.51 | +0.44 | +1,100.00% | 799 | 5,009 | 92.82% |
| TSLA230217C00285000 | 2023-01-27 2:08PM EST | 285.00 | 0.44 | 0.43 | 0.46 | +0.40 | +1,000.00% | 683 | 1,400 | 93.99% |
| TSLA230217C00290000 | 2023-01-27 2:08PM EST | 290.00 | 0.41 | 0.39 | 0.41 | +0.38 | +1,266.67% | 1,521 | 1,883 | 95.31% |
| TSLA230217C00295000 | 2023-01-27 1:36PM EST | 295.00 | 0.38 | 0.35 | 0.37 | +0.35 | +1,166.67% | 104 | 1,046 | 96.48% |
| TSLA230217C00300000 | 2023-01-27 2:08PM EST | 300.00 | 0.32 | 0.32 | 0.33 | +0.30 | +1,500.00% | 3,350 | 6,454 | 97.71% |
| TSLA230217C00305000 | 2023-01-27 2:09PM EST | 305.00 | 0.29 | 0.29 | 0.31 | +0.27 | +1,350.00% | 131 | 700 | 99.12% |
| TSLA230217C00310000 | 2023-01-27 1:17PM EST | 310.00 | 0.27 | 0.26 | 0.28 | +0.25 | +1,250.00% | 179 | 848 | 100.20% |
| TSLA230217C00315000 | 2023-01-27 1:56PM EST | 315.00 | 0.24 | 0.24 | 0.26 | +0.22 | +1,100.00% | 149 | 655 | 101.56% |
| TSLA230217C00320000 | 2023-01-27 2:01PM EST | 320.00 | 0.22 | 0.22 | 0.24 | +0.21 | +2,100.00% | 1,593 | 8,026 | 102.83% |
| TSLA230217C00325000 | 2023-01-27 1:53PM EST | 325.00 | 0.21 | 0.21 | 0.22 | +0.19 | +950.00% | 244 | 1,030 | 104.20% |
| TSLA230217C00330000 | 2023-01-27 1:53PM EST | 330.00 | 0.20 | 0.19 | 0.20 | +0.19 | +1,900.00% | 517 | 746 | 105.08% |
| TSLA230217C00335000 | 2023-01-27 1:59PM EST | 335.00 | 0.19 | 0.16 | 0.18 | +0.18 | +1,800.00% | 204 | 670 | 105.47% |
| TSLA230217C00340000 | 2023-01-27 2:06PM EST | 340.00 | 0.16 | 0.16 | 0.17 | +0.15 | +1,500.00% | 134 | 1,991 | 107.23% |
| TSLA230217C00345000 | 2023-01-27 12:59PM EST | 345.00 | 0.14 | 0.15 | 0.16 | +0.12 | +600.00% | 103 | 803 | 108.50% |
| TSLA230217C00350000 | 2023-01-27 2:00PM EST | 350.00 | 0.13 | 0.13 | 0.15 | +0.12 | +1,200.00% | 198 | 2,907 | 109.18% |
| TSLA230217C00355000 | 2023-01-27 1:52PM EST | 355.00 | 0.13 | 0.12 | 0.14 | +0.11 | +550.00% | 77 | 570 | 110.16% |
| TSLA230217C00360000 | 2023-01-27 1:53PM EST | 360.00 | 0.12 | 0.12 | 0.13 | +0.11 | +1,100.00% | 333 | 805 | 111.72% |
| TSLA230217C00365000 | 2023-01-27 1:18PM EST | 365.00 | 0.11 | 0.11 | 0.12 | +0.10 | +1,000.00% | 231 | 1,090 | 112.50% |
| TSLA230217C00370000 | 2023-01-27 1:28PM EST | 370.00 | 0.10 | 0.10 | 0.11 | +0.09 | +900.00% | 295 | 768 | 113.28% |
| TSLA230217C00375000 | 2023-01-27 2:00PM EST | 375.00 | 0.11 | 0.10 | 0.11 | +0.10 | +1,000.00% | 494 | 1,446 | 115.04% |
| TSLA230217C00380000 | 2023-01-27 2:09PM EST | 380.00 | 0.10 | 0.09 | 0.10 | +0.09 | +900.00% | 394 | 1,476 | 115.63% |
| TSLA230217C00385000 | 2023-01-27 1:53PM EST | 385.00 | 0.08 | 0.08 | 0.09 | +0.07 | +700.00% | 98 | 783 | 116.02% |
| TSLA230217C00390000 | 2023-01-27 12:24PM EST | 390.00 | 0.10 | 0.06 | 0.08 | +0.09 | +900.00% | 174 | 452 | 115.23% |
| TSLA230217C00395000 | 2023-01-27 1:53PM EST | 395.00 | 0.07 | 0.07 | 0.08 | +0.06 | +600.00% | 41 | 1,296 | 117.77% |
| TSLA230217C00400000 | 2023-01-27 2:07PM EST | 400.00 | 0.06 | 0.06 | 0.07 | +0.05 | +500.00% | 405 | 2,528 | 117.58% |
| TSLA230217C00405000 | 2023-01-27 12:50PM EST | 405.00 | 0.08 | 0.05 | 0.07 | +0.07 | +700.00% | 25 | 184 | 118.36% |
| TSLA230217C00410000 | 2023-01-27 1:53PM EST | 410.00 | 0.05 | 0.05 | 0.06 | +0.04 | +400.00% | 23 | 288 | 118.75% |
| TSLA230217C00415000 | 2023-01-27 1:52PM EST | 415.00 | 0.06 | 0.04 | 0.05 | +0.05 | +500.00% | 228 | 433 | 117.97% |
| TSLA230217C00420000 | 2023-01-27 2:01PM EST | 420.00 | 0.04 | 0.04 | 0.05 | +0.02 | +100.00% | 41 | 407 | 119.53% |
| TSLA230217C00425000 | 2023-01-27 1:28PM EST | 425.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 81 | 279 | 119.92% |
| TSLA230217C00430000 | 2023-01-27 12:29PM EST | 430.00 | 0.06 | 0.03 | 0.05 | +0.03 | +100.00% | 1 | 243 | 121.09% |
| TSLA230217C00435000 | 2023-01-27 1:01PM EST | 435.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 8 | 278 | 122.66% |
| TSLA230217C00440000 | 2023-01-27 12:31PM EST | 440.00 | 0.06 | 0.03 | 0.05 | +0.05 | +500.00% | 111 | 532 | 124.22% |
| TSLA230217C00445000 | 2023-01-27 1:28PM EST | 445.00 | 0.03 | 0.03 | 0.05 | +0.01 | +50.00% | 39 | 60 | 125.39% |
| TSLA230217C00450000 | 2023-01-27 12:53PM EST | 450.00 | 0.03 | 0.02 | 0.04 | +0.02 | +200.00% | 159 | 570 | 123.44% |
| TSLA230217C00455000 | 2023-01-27 12:55PM EST | 455.00 | 0.04 | 0.02 | 0.04 | +0.03 | +300.00% | 34 | 1,492 | 125.00% |
| TSLA230217C00460000 | 2023-01-27 11:58AM EST | 460.00 | 0.01 | 0.02 | 0.04 | 0.00 | - | 1 | 206 | 126.17% |
| TSLA230217C00465000 | 2023-01-27 12:11PM EST | 465.00 | 0.02 | 0.02 | 0.04 | +0.01 | +100.00% | 201 | 711 | 127.34% |
| TSLA230217C00470000 | 2023-01-27 1:07PM EST | 470.00 | 0.02 | 0.02 | 0.04 | +0.01 | +100.00% | 5 | 1,209 | 128.91% |
| TSLA230217C00475000 | 2023-01-27 2:00PM EST | 475.00 | 0.03 | 0.01 | 0.01 | +0.01 | +50.00% | 6 | 120 | 118.75% |
| TSLA230217C00480000 | 2023-01-27 1:38PM EST | 480.00 | 0.03 | 0.01 | 0.04 | +0.02 | +200.00% | 1 | 116 | 128.91% |
| TSLA230217C00485000 | 2023-01-27 12:24PM EST | 485.00 | 0.04 | 0.01 | 0.03 | -0.04 | -50.00% | 19 | 603 | 128.13% |
| TSLA230217C00490000 | 2023-01-27 1:56PM EST | 490.00 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 19 | 154 | 129.69% |
| TSLA230217C00495000 | 2023-01-27 12:53PM EST | 495.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 39 | 113 | 130.47% |
| TSLA230217C00500000 | 2023-01-27 1:56PM EST | 500.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 422 | 910 | 133.59% |
| TSLA230217C00505000 | 2023-01-27 1:20PM EST | 505.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 5 | 267 | 132.81% |
| TSLA230217C00510000 | 2023-01-27 2:08PM EST | 510.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 3 | 334 | 131.25% |
| TSLA230217C00515000 | 2023-01-27 12:38PM EST | 515.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 7 | 51 | 134.38% |
| TSLA230217C00520000 | 2023-01-27 1:22PM EST | 520.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 64 | 187 | 132.81% |
| TSLA230217C00525000 | 2023-01-27 12:21PM EST | 525.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 126 | 137.50% |
| TSLA230217C00530000 | 2023-01-27 12:49PM EST | 530.00 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 80 | 72 | 135.16% |
| TSLA230217C00535000 | 2023-01-27 1:10PM EST | 535.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 160 | 131.25% |
| TSLA230217C00540000 | 2023-01-27 12:22PM EST | 540.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 115 | 132.81% |
| TSLA230217C00545000 | 2023-01-27 1:47PM EST | 545.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 2 | 104 | 134.38% |
| TSLA230217C00550000 | 2023-01-27 1:08PM EST | 550.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 483 | 201 | 139.06% |
| TSLA230217C00555000 | 2023-01-27 1:17PM EST | 555.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 263 | 135.94% |
| TSLA230217C00560000 | 2023-01-27 12:55PM EST | 560.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 66 | 378 | 137.50% |
| TSLA230217C00565000 | 2023-01-27 12:23PM EST | 565.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 561 | 137.50% |
| TSLA230217C00570000 | 2022-12-21 3:05PM EST | 570.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 224 | 139.06% |
| TSLA230217C00575000 | 2022-11-30 9:53AM EST | 575.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 11 | 278 | 134.38% |
| TSLA230217C00580000 | 2022-12-22 12:11PM EST | 580.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 586 | 140.63% |
| TSLA230217C00585000 | 2022-12-22 12:53PM EST | 585.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 565 | 142.19% |
| TSLA230217C00590000 | 2022-12-06 12:42PM EST | 590.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 15 | 264 | 142.19% |
| TSLA230217C00595000 | 2023-01-27 1:38PM EST | 595.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 533 | 576 | 137.50% |
| TSLA230217C00600000 | 2023-01-27 1:36PM EST | 600.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 11 | 1,665 | 143.75% |
Opzioni Putper17 febbraio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230217P00015000 | 2023-01-17 2:25PM EST | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 304 | 306.25% |
| TSLA230217P00020000 | 2023-01-25 9:30AM EST | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 41 | 275.00% |
| TSLA230217P00025000 | 2023-01-20 9:30AM EST | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 99 | 243.75% |
| TSLA230217P00030000 | 2023-01-18 2:39PM EST | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 56 | 2,723 | 218.75% |
| TSLA230217P00035000 | 2023-01-23 12:55PM EST | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 5,413 | 200.00% |
| TSLA230217P00040000 | 2023-01-26 2:27PM EST | 40.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 10,372 | 196.88% |
| TSLA230217P00045000 | 2023-01-27 11:30AM EST | 45.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 80 | 1,689 | 181.25% |
| TSLA230217P00050000 | 2023-01-27 2:05PM EST | 50.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 674 | 16,740 | 173.44% |
| TSLA230217P00055000 | 2023-01-27 12:54PM EST | 55.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 189 | 5,401 | 160.94% |
| TSLA230217P00060000 | 2023-01-27 2:05PM EST | 60.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 120 | 9,270 | 159.38% |
| TSLA230217P00065000 | 2023-01-27 2:06PM EST | 65.00 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 3,159 | 3,878 | 148.44% |
| TSLA230217P00070000 | 2023-01-27 2:03PM EST | 70.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 896 | 50,781 | 143.75% |
| TSLA230217P00075000 | 2023-01-27 1:41PM EST | 75.00 | 0.06 | 0.05 | 0.07 | +0.02 | +50.00% | 283 | 7,863 | 137.89% |
| TSLA230217P00080000 | 2023-01-27 2:06PM EST | 80.00 | 0.07 | 0.07 | 0.08 | +0.01 | +16.67% | 664 | 22,537 | 131.64% |
| TSLA230217P00085000 | 2023-01-27 2:01PM EST | 85.00 | 0.10 | 0.09 | 0.10 | +0.02 | +25.00% | 381 | 11,567 | 125.78% |
| TSLA230217P00090000 | 2023-01-27 2:06PM EST | 90.00 | 0.12 | 0.11 | 0.12 | +0.01 | +9.09% | 2,173 | 16,644 | 119.53% |
| TSLA230217P00095000 | 2023-01-27 1:56PM EST | 95.00 | 0.15 | 0.12 | 0.14 | +0.02 | +15.38% | 682 | 17,986 | 112.70% |
| TSLA230217P00100000 | 2023-01-27 2:05PM EST | 100.00 | 0.16 | 0.16 | 0.17 | 0.00 | - | 13,164 | 38,918 | 107.81% |
| TSLA230217P00105000 | 2023-01-27 2:06PM EST | 105.00 | 0.21 | 0.20 | 0.21 | -0.02 | -8.70% | 1,137 | 29,295 | 102.83% |
| TSLA230217P00110000 | 2023-01-27 1:59PM EST | 110.00 | 0.26 | 0.26 | 0.27 | -0.03 | -10.34% | 1,614 | 27,214 | 98.54% |
| TSLA230217P00115000 | 2023-01-27 1:59PM EST | 115.00 | 0.33 | 0.32 | 0.34 | -0.09 | -21.43% | 2,074 | 24,587 | 93.85% |
| TSLA230217P00120000 | 2023-01-27 2:06PM EST | 120.00 | 0.44 | 0.43 | 0.44 | -0.13 | -22.81% | 2,620 | 49,432 | 90.23% |
| TSLA230217P00125000 | 2023-01-27 2:06PM EST | 125.00 | 0.58 | 0.57 | 0.59 | -0.24 | -29.27% | 3,985 | 13,378 | 86.96% |
| TSLA230217P00130000 | 2023-01-27 2:07PM EST | 130.00 | 0.77 | 0.77 | 0.81 | -0.38 | -33.04% | 11,919 | 16,348 | 84.23% |
| TSLA230217P00135000 | 2023-01-27 2:08PM EST | 135.00 | 1.10 | 1.07 | 1.10 | -0.57 | -34.13% | 5,330 | 10,014 | 81.88% |
| TSLA230217P00140000 | 2023-01-27 2:07PM EST | 140.00 | 1.50 | 1.50 | 1.52 | -0.93 | -38.27% | 5,400 | 14,846 | 80.18% |
| TSLA230217P00145000 | 2023-01-27 2:07PM EST | 145.00 | 2.08 | 2.08 | 2.12 | -1.40 | -40.23% | 4,333 | 18,215 | 78.91% |
| TSLA230217P00150000 | 2023-01-27 2:08PM EST | 150.00 | 2.89 | 2.87 | 2.91 | -1.96 | -40.41% | 13,381 | 14,905 | 77.93% |
| TSLA230217P00155000 | 2023-01-27 2:07PM EST | 155.00 | 3.92 | 3.90 | 3.95 | -2.72 | -40.96% | 3,794 | 4,616 | 77.28% |
| TSLA230217P00160000 | 2023-01-27 2:06PM EST | 160.00 | 5.20 | 5.20 | 5.30 | -3.69 | -41.51% | 13,457 | 9,271 | 76.97% |
| TSLA230217P00165000 | 2023-01-27 2:09PM EST | 165.00 | 6.89 | 6.85 | 6.95 | -4.72 | -40.65% | 9,341 | 9,932 | 76.95% |
| TSLA230217P00170000 | 2023-01-27 2:08PM EST | 170.00 | 8.88 | 8.90 | 9.00 | -6.02 | -40.40% | 10,213 | 8,487 | 77.58% |
| TSLA230217P00175000 | 2023-01-27 2:09PM EST | 175.00 | 11.25 | 11.25 | 11.35 | -7.47 | -39.90% | 5,813 | 5,239 | 78.10% |
| TSLA230217P00180000 | 2023-01-27 2:06PM EST | 180.00 | 13.90 | 13.80 | 13.90 | -8.55 | -38.08% | 2,212 | 8,269 | 78.05% |
| TSLA230217P00185000 | 2023-01-27 2:01PM EST | 185.00 | 17.20 | 16.95 | 17.15 | -9.63 | -35.89% | 536 | 4,186 | 80.07% |
| TSLA230217P00190000 | 2023-01-27 2:02PM EST | 190.00 | 20.37 | 20.30 | 20.45 | -10.98 | -35.02% | 549 | 3,043 | 81.29% |
| TSLA230217P00195000 | 2023-01-27 1:27PM EST | 195.00 | 24.94 | 24.00 | 24.20 | -14.81 | -37.26% | 34 | 4,086 | 83.50% |
| TSLA230217P00200000 | 2023-01-27 1:50PM EST | 200.00 | 27.80 | 27.90 | 28.10 | -14.20 | -33.81% | 343 | 1,835 | 85.57% |
| TSLA230217P00205000 | 2023-01-27 1:42PM EST | 205.00 | 32.10 | 31.95 | 32.20 | -14.90 | -31.70% | 4 | 1,231 | 87.71% |
| TSLA230217P00210000 | 2023-01-27 2:04PM EST | 210.00 | 36.70 | 36.20 | 36.45 | -27.70 | -43.01% | 23 | 47 | 90.08% |
| TSLA230217P00215000 | 2023-01-27 12:53PM EST | 215.00 | 41.25 | 40.55 | 40.80 | -29.25 | -41.49% | 4 | 1,189 | 92.35% |
| TSLA230217P00220000 | 2023-01-27 1:53PM EST | 220.00 | 45.46 | 45.05 | 45.30 | -15.44 | -25.35% | 17 | 85 | 95.02% |
| TSLA230217P00225000 | 2023-01-27 2:06PM EST | 225.00 | 49.65 | 49.70 | 49.95 | -19.70 | -28.41% | 46 | 48 | 98.27% |
| TSLA230217P00230000 | 2023-01-27 1:42PM EST | 230.00 | 54.60 | 54.35 | 54.60 | -18.30 | -25.10% | 31 | 167 | 101.06% |
| TSLA230217P00235000 | 2023-01-27 1:12PM EST | 235.00 | 60.45 | 58.95 | 59.25 | -30.65 | -33.64% | 5 | 6 | 103.19% |
| TSLA230217P00240000 | 2023-01-27 1:07PM EST | 240.00 | 65.40 | 63.70 | 64.00 | -29.85 | -31.34% | 9 | 3 | 105.99% |
| TSLA230217P00245000 | 2023-01-27 1:18PM EST | 245.00 | 70.25 | 68.60 | 68.95 | -44.10 | -38.57% | 8 | 2 | 110.13% |
| TSLA230217P00250000 | 2023-01-27 1:18PM EST | 250.00 | 75.35 | 73.45 | 73.70 | -16.70 | -18.14% | 5 | 41 | 112.84% |
| TSLA230217P00255000 | 2023-01-26 3:19PM EST | 255.00 | 97.10 | 78.35 | 78.70 | 0.00 | - | 5 | 18 | 116.80% |
| TSLA230217P00260000 | 2023-01-27 1:00PM EST | 260.00 | 84.90 | 83.30 | 83.45 | -16.70 | -16.44% | 30 | 68 | 119.53% |
| TSLA230217P00265000 | 2023-01-27 1:27PM EST | 265.00 | 89.75 | 88.25 | 88.50 | -17.25 | -16.12% | 4 | 50 | 123.69% |
| TSLA230217P00270000 | 2023-01-26 3:20PM EST | 270.00 | 111.35 | 93.00 | 93.35 | 0.00 | - | 154 | 37 | 125.51% |
| TSLA230217P00275000 | 2023-01-26 3:18PM EST | 275.00 | 117.00 | 98.05 | 98.30 | 0.00 | - | 8 | 0 | 129.39% |
| TSLA230217P00280000 | 2023-01-26 3:20PM EST | 280.00 | 121.35 | 103.10 | 103.10 | 0.00 | - | 13 | 11 | 132.30% |
| TSLA230217P00285000 | 2022-12-28 9:54AM EST | 285.00 | 170.30 | 108.00 | 108.25 | 0.00 | - | 2 | 0 | 136.26% |
| TSLA230217P00290000 | 2022-12-28 3:04PM EST | 290.00 | 178.60 | 112.90 | 113.25 | 0.00 | - | 120 | 0 | 139.21% |
| TSLA230217P00295000 | 2023-01-25 1:04PM EST | 295.00 | 151.51 | 117.95 | 118.25 | 0.00 | - | 3 | 0 | 142.99% |
| TSLA230217P00300000 | 2023-01-26 3:20PM EST | 300.00 | 142.05 | 121.15 | 125.15 | 0.00 | - | 13 | 11 | 147.00% |
| TSLA230217P00305000 | 2023-01-26 3:20PM EST | 305.00 | 146.15 | 126.10 | 130.20 | 0.00 | - | 78 | 22 | 150.32% |
| TSLA230217P00310000 | 2023-01-25 1:52PM EST | 310.00 | 165.20 | 130.85 | 135.15 | 0.00 | - | 1 | 1 | 151.64% |
| TSLA230217P00315000 | 2022-12-19 3:00PM EST | 315.00 | 165.43 | 185.80 | 186.70 | 0.00 | - | 392 | 0 | 469.70% |
| TSLA230217P00320000 | 2023-01-11 3:32PM EST | 320.00 | 197.15 | 140.80 | 145.15 | 0.00 | - | 2 | 1 | 157.54% |
| TSLA230217P00325000 | 2022-11-18 1:48PM EST | 325.00 | 146.53 | 174.15 | 175.35 | 0.00 | - | 3 | 0 | 354.75% |
| TSLA230217P00330000 | 2023-01-04 2:25PM EST | 330.00 | 217.33 | 150.75 | 155.15 | 0.00 | - | 4 | 0 | 163.13% |
| TSLA230217P00335000 | 2022-11-23 3:55PM EST | 335.00 | 151.90 | 211.25 | 212.65 | 0.00 | - | 5 | 0 | 517.97% |
| TSLA230217P00340000 | 2022-12-02 3:29PM EST | 340.00 | 145.62 | 216.40 | 217.15 | 0.00 | - | 100 | 0 | 520.67% |
| TSLA230217P00345000 | 2023-01-04 2:25PM EST | 345.00 | 232.47 | 165.60 | 170.10 | 0.00 | - | 4 | 0 | 170.19% |
| TSLA230217P00350000 | 2023-01-05 10:10AM EST | 350.00 | 241.30 | 170.60 | 175.15 | 0.00 | - | 1 | 0 | 173.24% |
| TSLA230217P00355000 | 2022-12-16 3:41PM EST | 355.00 | 204.20 | 232.25 | 232.90 | 0.00 | - | 1 | 0 | 535.90% |
| TSLA230217P00360000 | 2023-01-23 1:21PM EST | 360.00 | 216.35 | 180.80 | 185.15 | 0.00 | - | 6 | 0 | 179.91% |
| TSLA230217P00365000 | 2022-12-16 3:51PM EST | 365.00 | 214.40 | 242.25 | 242.90 | 0.00 | - | 1 | 0 | 542.65% |
| TSLA230217P00370000 | 2022-12-28 10:16AM EST | 370.00 | 257.50 | 190.80 | 195.25 | 0.00 | - | 6 | 0 | 185.69% |
| TSLA230217P00375000 | 2022-10-04 10:39AM EST | 375.00 | 122.92 | 156.55 | 158.10 | 0.00 | - | - | 0 | 0.00% |
| TSLA230217P00380000 | 2022-11-07 11:20AM EST | 380.00 | 182.30 | 205.40 | 206.50 | 0.00 | - | 1 | 0 | 225.27% |
| TSLA230217P00385000 | 2022-10-21 10:40AM EST | 385.00 | 175.40 | 204.35 | 205.25 | 0.00 | - | 6 | 0 | 96.88% |
| TSLA230217P00390000 | 2022-10-27 10:11AM EST | 390.00 | 165.22 | 206.70 | 207.80 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA230217P00395000 | 2022-10-17 2:26PM EST | 395.00 | 176.54 | 211.10 | 212.05 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA230217P00400000 | 2023-01-04 11:21AM EST | 400.00 | 288.00 | 220.80 | 225.25 | 0.00 | - | 3 | 0 | 199.90% |
| TSLA230217P00405000 | 2022-12-27 2:05PM EST | 405.00 | 291.66 | 244.20 | 245.10 | 0.00 | - | 6 | 0 | 344.71% |
| TSLA230217P00410000 | 2022-10-14 12:35PM EST | 410.00 | 201.24 | 213.45 | 214.85 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA230217P00420000 | 2022-12-27 12:41PM EST | 420.00 | 307.20 | 259.20 | 260.10 | 0.00 | - | 5 | 0 | 352.71% |
| TSLA230217P00425000 | 2022-10-11 2:09PM EST | 425.00 | 208.65 | 233.65 | 234.95 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA230217P00430000 | 2023-01-05 12:48PM EST | 430.00 | 320.32 | 250.80 | 255.25 | 0.00 | - | 2 | 0 | 212.77% |
| TSLA230217P00435000 | 2022-09-30 12:44PM EST | 435.00 | 165.83 | 205.80 | 207.35 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA230217P00440000 | 2022-10-10 11:00AM EST | 440.00 | 214.70 | 250.30 | 252.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA230217P00450000 | 2022-10-12 2:49PM EST | 450.00 | 229.00 | 253.55 | 254.90 | 0.00 | - | 20 | 0 | 0.00% |
| TSLA230217P00465000 | 2022-11-10 9:45AM EST | 465.00 | 282.60 | 285.25 | 286.60 | 0.00 | - | 1 | 0 | 179.39% |
| TSLA230217P00475000 | 2022-09-23 2:42PM EST | 475.00 | 198.70 | 259.25 | 262.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA230217P00500000 | 2022-11-25 11:20AM EST | 500.00 | 316.75 | 376.25 | 377.60 | 0.00 | - | 1 | 0 | 610.82% |
| TSLA230217P00520000 | 2022-10-03 10:38AM EST | 520.00 | 275.28 | 295.65 | 297.90 | 0.00 | - | - | 0 | 0.00% |
| TSLA230217P00570000 | 2022-11-10 9:45AM EST | 570.00 | 387.60 | 390.20 | 391.65 | 0.00 | - | - | 0 | 209.38% |
| TSLA230217P00600000 | 2022-12-20 1:56PM EST | 600.00 | 459.05 | 471.55 | 472.45 | 0.00 | - | 2 | 0 | 621.26% |
© 2023 Yahoo. Tutti i diritti riservati.
