Italia markets closed
Dow Jones
30.316,32 +825,43 (+2,80%) Nasdaq
11.176,41 +360,97 (+3,34%) Nikkei 225
26.992,21 +776,42 (+2,96%) EUR/USD
0,9989 +0,0162 (+1,65%) BTC-EUR
20.353,45 +643,02 (+3,26%) CMC Crypto 200
460,83 +15,39 (+3,46%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 aprile 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230421C00100000 | 2022-10-03 12:18PM EDT | 100.00 | 149.00 | 153.70 | 155.80 | 0.00 | - | 1 | 45 | 97.39% |
| TSLA230421C00108330 | 2022-10-03 12:11PM EDT | 108.33 | 142.00 | 145.25 | 149.10 | 0.00 | - | 3 | 73 | 93.47% |
| TSLA230421C00116670 | 2022-09-12 2:46PM EDT | 116.67 | 192.35 | 138.40 | 141.75 | 0.00 | - | 38 | 22 | 91.46% |
| TSLA230421C00125000 | 2022-09-26 9:31AM EDT | 125.00 | 153.60 | 130.60 | 133.85 | 0.00 | - | 2 | 34 | 86.35% |
| TSLA230421C00133330 | 2022-09-01 12:55PM EDT | 133.33 | 144.12 | 139.70 | 143.40 | 0.00 | - | 6 | 8 | 129.71% |
| TSLA230421C00141670 | 2022-09-29 1:53PM EDT | 141.67 | 136.10 | 117.70 | 119.50 | 0.00 | - | 2 | 0 | 82.94% |
| TSLA230421C00150000 | 2022-10-04 1:19PM EDT | 150.00 | 105.80 | 111.00 | 113.10 | -24.50 | -18.80% | 4 | 109 | 81.39% |
| TSLA230421C00158330 | 2022-09-29 1:56PM EDT | 158.33 | 122.42 | 104.10 | 106.05 | 0.00 | - | 4 | 15 | 78.47% |
| TSLA230421C00166670 | 2022-08-24 2:35PM EDT | 166.67 | 156.18 | 121.90 | 124.20 | 0.00 | - | - | 27 | 127.38% |
| TSLA230421C00175000 | 2022-10-04 12:05PM EDT | 175.00 | 95.00 | 91.55 | 93.80 | +2.40 | +2.59% | 1 | 48 | 75.50% |
| TSLA230421C00183330 | 2022-09-30 3:07PM EDT | 183.33 | 104.20 | 85.55 | 87.45 | 0.00 | - | 52 | 94 | 73.60% |
| TSLA230421C00191670 | 2022-09-13 11:03AM EDT | 191.67 | 119.00 | 79.75 | 81.65 | 0.00 | - | 23 | 72 | 72.15% |
| TSLA230421C00200000 | 2022-10-04 12:37PM EDT | 200.00 | 75.00 | 74.40 | 75.50 | +4.45 | +6.31% | 11 | 451 | 70.49% |
| TSLA230421C00208330 | 2022-09-29 2:02PM EDT | 208.33 | 85.60 | 68.85 | 70.55 | 0.00 | - | 85 | 210 | 69.38% |
| TSLA230421C00216670 | 2022-10-04 1:32PM EDT | 216.67 | 61.45 | 63.85 | 65.30 | -47.10 | -43.39% | 2 | 245 | 68.18% |
| TSLA230421C00225000 | 2022-10-04 3:59PM EDT | 225.00 | 59.90 | 58.95 | 61.10 | +4.15 | +7.44% | 2 | 109 | 67.54% |
| TSLA230421C00233330 | 2022-10-04 3:56PM EDT | 233.33 | 55.00 | 54.25 | 56.15 | +3.49 | +6.78% | 7 | 295 | 66.19% |
| TSLA230421C00240000 | 2022-10-04 1:31PM EDT | 240.00 | 48.93 | 50.80 | 52.55 | +1.19 | +2.49% | 2 | 555 | 65.40% |
| TSLA230421C00241670 | 2022-10-04 1:37PM EDT | 241.67 | 48.08 | 50.05 | 51.35 | +1.25 | +2.67% | 31 | 293 | 65.04% |
| TSLA230421C00243330 | 2022-10-04 3:12PM EDT | 243.33 | 48.51 | 49.20 | 50.60 | +2.01 | +4.32% | 14 | 212 | 64.91% |
| TSLA230421C00245000 | 2022-10-04 1:27PM EDT | 245.00 | 45.86 | 48.40 | 49.75 | -0.94 | -2.01% | 5 | 155 | 64.74% |
| TSLA230421C00246670 | 2022-10-04 3:02PM EDT | 246.67 | 47.50 | 47.50 | 48.85 | +0.50 | +1.06% | 24 | 138 | 64.46% |
| TSLA230421C00248330 | 2022-10-04 1:13PM EDT | 248.33 | 44.02 | 46.65 | 48.50 | +0.02 | +0.05% | 1 | 125 | 64.57% |
| TSLA230421C00250000 | 2022-10-04 3:15PM EDT | 250.00 | 46.00 | 46.00 | 47.75 | +3.00 | +6.98% | 63 | 456 | 64.55% |
| TSLA230421C00251670 | 2022-10-04 10:24AM EDT | 251.67 | 47.60 | 44.90 | 46.70 | +5.38 | +12.74% | 2 | 69 | 63.98% |
| TSLA230421C00253330 | 2022-09-08 1:30PM EDT | 253.33 | 71.50 | 44.15 | 46.10 | 0.00 | - | 2 | 214 | 63.96% |
| TSLA230421C00255000 | 2022-10-04 12:25PM EDT | 255.00 | 43.79 | 43.55 | 45.05 | +1.62 | +3.84% | 13 | 33 | 63.72% |
| TSLA230421C00258330 | 2022-10-04 11:26AM EDT | 258.33 | 46.65 | 42.05 | 43.40 | +2.75 | +6.26% | 5 | 127 | 63.31% |
| TSLA230421C00266670 | 2022-10-04 2:53PM EDT | 266.67 | 38.83 | 38.50 | 39.85 | +2.33 | +6.38% | 10 | 238 | 62.63% |
| TSLA230421C00275000 | 2022-10-04 2:53PM EDT | 275.00 | 35.46 | 35.15 | 36.50 | +1.36 | +3.99% | 13 | 666 | 61.94% |
| TSLA230421C00283330 | 2022-10-04 11:20AM EDT | 283.33 | 35.55 | 32.00 | 33.30 | +5.45 | +18.11% | 22 | 575 | 61.22% |
| TSLA230421C00291670 | 2022-10-04 3:38PM EDT | 291.67 | 29.20 | 29.10 | 30.70 | +1.85 | +6.76% | 54 | 534 | 60.82% |
| TSLA230421C00300000 | 2022-10-04 3:51PM EDT | 300.00 | 26.84 | 26.45 | 27.35 | +1.94 | +7.79% | 149 | 722 | 59.82% |
| TSLA230421C00308330 | 2022-10-04 1:33PM EDT | 308.33 | 22.70 | 24.00 | 24.85 | +0.20 | +0.89% | 72 | 1,320 | 59.29% |
| TSLA230421C00316670 | 2022-10-04 11:48AM EDT | 316.67 | 24.30 | 21.70 | 22.60 | +3.95 | +19.41% | 95 | 20,420 | 58.80% |
| TSLA230421C00325000 | 2022-10-04 3:26PM EDT | 325.00 | 19.72 | 19.65 | 20.50 | +1.52 | +8.35% | 183 | 1,553 | 58.36% |
| TSLA230421C00333330 | 2022-10-04 3:59PM EDT | 333.33 | 18.24 | 17.70 | 18.60 | +1.69 | +10.21% | 173 | 18,007 | 57.91% |
| TSLA230421C00341670 | 2022-10-04 11:00AM EDT | 341.67 | 17.96 | 16.15 | 16.90 | +3.10 | +20.86% | 4 | 416 | 57.71% |
| TSLA230421C00350000 | 2022-10-04 3:52PM EDT | 350.00 | 14.85 | 14.45 | 15.00 | +1.00 | +7.22% | 56 | 1,128 | 57.00% |
| TSLA230421C00358330 | 2022-10-04 10:42AM EDT | 358.33 | 14.80 | 13.00 | 14.20 | +2.50 | +20.33% | 13 | 366 | 57.20% |
| TSLA230421C00366670 | 2022-10-03 3:02PM EDT | 366.67 | 11.75 | 11.75 | 12.65 | 0.00 | - | 114 | 729 | 56.75% |
| TSLA230421C00375000 | 2022-10-04 1:42PM EDT | 375.00 | 10.35 | 10.70 | 11.20 | +0.49 | +4.97% | 49 | 716 | 56.36% |
| TSLA230421C00383330 | 2022-10-04 12:54PM EDT | 383.33 | 9.50 | 9.80 | 10.40 | -0.30 | -3.06% | 81 | 445 | 56.53% |
| TSLA230421C00391670 | 2022-10-04 2:49PM EDT | 391.67 | 9.15 | 8.65 | 9.85 | +0.85 | +10.24% | 19 | 38 | 56.56% |
| TSLA230421C00400000 | 2022-10-04 3:54PM EDT | 400.00 | 8.25 | 7.90 | 8.60 | +0.85 | +11.49% | 852 | 1,453 | 56.12% |
| TSLA230421C00408330 | 2022-10-04 3:42PM EDT | 408.33 | 7.35 | 7.10 | 7.85 | +0.10 | +1.38% | 57 | 123 | 55.98% |
| TSLA230421C00416670 | 2022-10-04 2:46PM EDT | 416.67 | 6.65 | 6.40 | 7.00 | -4.60 | -40.89% | 51 | 222 | 55.68% |
| TSLA230421C00425000 | 2022-10-04 9:52AM EDT | 425.00 | 7.05 | 5.80 | 6.45 | +0.98 | +16.14% | 21 | 489 | 55.71% |
| TSLA230421C00433330 | 2022-10-04 1:50PM EDT | 433.33 | 5.35 | 5.35 | 5.95 | +0.20 | +3.88% | 5 | 824 | 55.85% |
| TSLA230421C00441670 | 2022-10-04 3:37PM EDT | 441.67 | 5.10 | 4.80 | 5.45 | -0.52 | -9.25% | 2 | 531 | 55.76% |
| TSLA230421C00450000 | 2022-10-04 2:20PM EDT | 450.00 | 4.55 | 4.40 | 5.20 | -0.05 | -1.09% | 141 | 344 | 56.10% |
| TSLA230421C00458330 | 2022-10-03 3:26PM EDT | 458.33 | 4.15 | 4.25 | 4.50 | 0.00 | - | 11 | 148 | 56.06% |
| TSLA230421C00466670 | 2022-10-04 3:54PM EDT | 466.67 | 4.00 | 3.90 | 4.15 | +0.34 | +9.29% | 116 | 451 | 56.14% |
| TSLA230421C00475000 | 2022-10-04 3:51PM EDT | 475.00 | 3.70 | 3.55 | 3.80 | +0.20 | +5.71% | 15 | 606 | 56.12% |
| TSLA230421C00483330 | 2022-10-04 11:20AM EDT | 483.33 | 3.70 | 3.30 | 3.50 | +0.55 | +17.46% | 26 | 620 | 56.26% |
| TSLA230421C00491670 | 2022-10-03 2:30PM EDT | 491.67 | 2.82 | 3.05 | 3.25 | 0.00 | - | 15 | 89 | 56.40% |
| TSLA230421C00500000 | 2022-10-04 1:59PM EDT | 500.00 | 2.80 | 2.81 | 2.97 | +0.13 | +4.87% | 41 | 1,569 | 56.42% |
| TSLA230421C00508330 | 2022-10-04 11:54AM EDT | 508.33 | 2.95 | 2.58 | 2.78 | -1.65 | -35.87% | 4 | 30 | 56.56% |
| TSLA230421C00516670 | 2022-09-29 11:29AM EDT | 516.67 | 4.55 | 2.39 | 2.56 | 0.00 | - | 8 | 177 | 56.64% |
| TSLA230421C00525000 | 2022-10-04 12:05PM EDT | 525.00 | 2.63 | 2.22 | 2.38 | -2.87 | -52.18% | 3 | 40 | 56.79% |
| TSLA230421C00533330 | 2022-09-23 3:53PM EDT | 533.33 | 4.33 | 2.06 | 2.22 | 0.00 | - | 10 | 304 | 56.93% |
| TSLA230421C00541670 | 2022-10-04 1:28PM EDT | 541.67 | 1.80 | 1.90 | 2.07 | -0.03 | -1.64% | 1 | 82 | 57.03% |
| TSLA230421C00550000 | 2022-10-04 1:05PM EDT | 550.00 | 1.72 | 1.79 | 1.93 | -1.78 | -50.86% | 1 | 91 | 57.23% |
| TSLA230421C00558330 | 2022-08-19 9:58AM EDT | 558.33 | 7.23 | 5.60 | 6.35 | 0.00 | - | - | 27 | 73.29% |
| TSLA230421C00566670 | 2022-10-04 1:21PM EDT | 566.67 | 1.44 | 1.56 | 1.70 | -0.06 | -4.00% | 3 | 99 | 57.58% |
| TSLA230421C00575000 | 2022-10-03 2:12PM EDT | 575.00 | 1.50 | 1.45 | 1.60 | +0.11 | +7.91% | 1 | 1,071 | 57.73% |
| TSLA230421C00583330 | 2022-10-04 1:32PM EDT | 583.33 | 1.37 | 1.35 | 1.51 | -0.01 | -0.72% | 2 | 792 | 57.90% |
| TSLA230421C00600000 | 2022-10-04 3:03PM EDT | 600.00 | 1.25 | 1.21 | 1.33 | +0.05 | +4.17% | 21 | 2,926 | 58.29% |
| TSLA230421C00625000 | 2022-08-16 1:41PM EDT | 625.00 | 364.50 | 0.00 | 0.00 | 0.00 | - | 5 | 30 | 25.00% |
| TSLA230421C00650000 | 2022-08-23 10:52AM EDT | 650.00 | 314.46 | 0.00 | 0.00 | 0.00 | - | 2 | 70 | 25.00% |
| TSLA230421C00675000 | 2022-08-24 9:54AM EDT | 675.00 | 311.30 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 25.00% |
| TSLA230421C00700000 | 2022-08-22 12:00PM EDT | 700.00 | 263.19 | 0.00 | 0.00 | 0.00 | - | 2 | 96 | 25.00% |
| TSLA230421C00720000 | 2022-08-22 3:49PM EDT | 720.00 | 251.85 | 0.00 | 0.00 | 0.00 | - | 4 | 22 | 25.00% |
| TSLA230421C00725000 | 2022-08-16 2:19PM EDT | 725.00 | 301.37 | 0.00 | 0.00 | 0.00 | - | 77 | 96 | 25.00% |
| TSLA230421C00730000 | 2022-08-15 1:24PM EDT | 730.00 | 302.05 | 0.00 | 0.00 | 0.00 | - | 2 | 67 | 25.00% |
| TSLA230421C00735000 | 2022-08-17 3:58PM EDT | 735.00 | 277.70 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 25.00% |
| TSLA230421C00740000 | 2022-08-23 2:38PM EDT | 740.00 | 261.15 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 25.00% |
| TSLA230421C00745000 | 2022-08-23 1:38PM EDT | 745.00 | 256.63 | 0.00 | 0.00 | 0.00 | - | 4 | 37 | 25.00% |
| TSLA230421C00750000 | 2022-08-24 12:10PM EDT | 750.00 | 264.13 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 25.00% |
| TSLA230421C00755000 | 2022-08-22 9:54AM EDT | 755.00 | 229.05 | 0.00 | 0.00 | 0.00 | - | 8 | 22 | 25.00% |
| TSLA230421C00760000 | 2022-08-24 10:02AM EDT | 760.00 | 261.18 | 0.00 | 0.00 | 0.00 | - | 2 | 71 | 25.00% |
| TSLA230421C00765000 | 2022-08-23 2:46PM EDT | 765.00 | 244.84 | 0.00 | 0.00 | 0.00 | - | 12 | 10 | 25.00% |
| TSLA230421C00775000 | 2022-08-23 2:45PM EDT | 775.00 | 239.77 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 25.00% |
| TSLA230421C00800000 | 2022-08-24 9:57AM EDT | 800.00 | 234.44 | 0.00 | 0.00 | 0.00 | - | 2 | 70 | 25.00% |
| TSLA230421C00825000 | 2022-08-17 2:02PM EDT | 825.00 | 230.53 | 0.00 | 0.00 | 0.00 | - | 2 | 108 | 25.00% |
| TSLA230421C00850000 | 2022-08-24 1:28PM EDT | 850.00 | 201.00 | 0.00 | 0.00 | 0.00 | - | 3 | 177 | 25.00% |
| TSLA230421C00875000 | 2022-08-24 9:55AM EDT | 875.00 | 195.16 | 0.00 | 0.00 | 0.00 | - | 1 | 157 | 25.00% |
| TSLA230421C00900000 | 2022-08-24 9:41AM EDT | 900.00 | 179.50 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 25.00% |
| TSLA230421C00925000 | 2022-08-24 3:54PM EDT | 925.00 | 162.00 | 0.00 | 0.00 | 0.00 | - | 7 | 69 | 25.00% |
| TSLA230421C00950000 | 2022-08-24 1:44PM EDT | 950.00 | 155.62 | 0.00 | 0.00 | 0.00 | - | 7 | 660 | 25.00% |
| TSLA230421C00975000 | 2022-08-24 2:10PM EDT | 975.00 | 147.42 | 0.00 | 0.00 | 0.00 | - | 2 | 216 | 25.00% |
| TSLA230421C01000000 | 2022-08-24 2:30PM EDT | 1,000.00 | 136.00 | 0.00 | 0.00 | 0.00 | - | 3 | 1,087 | 25.00% |
| TSLA230421C01025000 | 2022-08-19 2:48PM EDT | 1,025.00 | 123.85 | 0.00 | 0.00 | 0.00 | - | 2 | 121 | 25.00% |
| TSLA230421C01050000 | 2022-08-24 1:27PM EDT | 1,050.00 | 120.00 | 0.00 | 0.00 | 0.00 | - | 2 | 104 | 25.00% |
| TSLA230421C01075000 | 2022-08-24 9:38AM EDT | 1,075.00 | 113.67 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 25.00% |
| TSLA230421C01100000 | 2022-08-24 12:00PM EDT | 1,100.00 | 108.35 | 0.00 | 0.00 | 0.00 | - | 20 | 228 | 25.00% |
| TSLA230421C01125000 | 2022-08-24 3:57PM EDT | 1,125.00 | 94.70 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 25.00% |
| TSLA230421C01150000 | 2022-08-23 1:14PM EDT | 1,150.00 | 86.50 | 0.00 | 0.00 | 0.00 | - | 3 | 89 | 50.00% |
| TSLA230421C01175000 | 2022-08-22 10:33AM EDT | 1,175.00 | 71.70 | 0.00 | 0.00 | 0.00 | - | 7 | 11 | 50.00% |
| TSLA230421C01200000 | 2022-08-24 3:57PM EDT | 1,200.00 | 77.00 | 0.00 | 0.00 | 0.00 | - | 4 | 208 | 50.00% |
| TSLA230421C01225000 | 2022-08-18 2:15PM EDT | 1,225.00 | 79.84 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 50.00% |
| TSLA230421C01250000 | 2022-08-24 3:19PM EDT | 1,250.00 | 68.11 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 50.00% |
| TSLA230421C01275000 | 2022-08-23 3:35PM EDT | 1,275.00 | 62.99 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 50.00% |
| TSLA230421C01300000 | 2022-08-24 2:42PM EDT | 1,300.00 | 60.52 | 0.00 | 0.00 | 0.00 | - | 27 | 185 | 50.00% |
| TSLA230421C01325000 | 2022-08-23 10:50AM EDT | 1,325.00 | 53.25 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 50.00% |
| TSLA230421C01350000 | 2022-08-24 3:40PM EDT | 1,350.00 | 51.80 | 0.00 | 0.00 | 0.00 | - | 12 | 40 | 50.00% |
| TSLA230421C01375000 | 2022-08-22 1:36PM EDT | 1,375.00 | 41.50 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 50.00% |
| TSLA230421C01400000 | 2022-08-24 10:01AM EDT | 1,400.00 | 50.40 | 0.00 | 0.00 | 0.00 | - | 1 | 157 | 50.00% |
| TSLA230421C01425000 | 2022-08-23 10:34AM EDT | 1,425.00 | 40.55 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 50.00% |
| TSLA230421C01450000 | 2022-08-24 10:00AM EDT | 1,450.00 | 44.50 | 0.00 | 0.00 | 0.00 | - | 20 | 237 | 50.00% |
| TSLA230421C01475000 | 2022-08-18 1:02PM EDT | 1,475.00 | 41.10 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 50.00% |
| TSLA230421C01500000 | 2022-08-24 2:35PM EDT | 1,500.00 | 35.80 | 0.00 | 0.00 | 0.00 | - | 18 | 484 | 50.00% |
| TSLA230421C01525000 | 2022-08-23 9:56AM EDT | 1,525.00 | 29.55 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 50.00% |
| TSLA230421C01550000 | 2022-08-23 11:47AM EDT | 1,550.00 | 28.55 | 0.00 | 0.00 | 0.00 | - | 12 | 20 | 50.00% |
| TSLA230421C01575000 | 2022-08-19 11:21AM EDT | 1,575.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 50.00% |
| TSLA230421C01600000 | 2022-08-23 9:38AM EDT | 1,600.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 50.00% |
| TSLA230421C01625000 | 2022-08-18 1:01PM EDT | 1,625.00 | 28.45 | 0.00 | 0.00 | 0.00 | - | 6 | 28 | 50.00% |
| TSLA230421C01650000 | 2022-08-22 10:38AM EDT | 1,650.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 50.00% |
| TSLA230421C01675000 | 2022-08-19 9:58AM EDT | 1,675.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 50.00% |
| TSLA230421C01700000 | 2022-08-19 3:14PM EDT | 1,700.00 | 21.05 | 0.00 | 0.00 | 0.00 | - | 18 | 24 | 50.00% |
| TSLA230421C01725000 | 2022-08-23 1:31PM EDT | 1,725.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 13 | 353 | 50.00% |
| TSLA230421C01750000 | 2022-08-24 9:53AM EDT | 1,750.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 2 | 205 | 50.00% |
| TSLA230421C01800000 | 2022-08-24 11:51AM EDT | 1,800.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 21 | 140 | 50.00% |
Opzioni Putper21 aprile 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230421P00100000 | 2022-10-04 12:52PM EDT | 100.00 | 3.04 | 2.87 | 3.05 | -0.26 | -7.88% | 9 | 3,369 | 83.90% |
| TSLA230421P00108330 | 2022-09-28 11:20AM EDT | 108.33 | 3.00 | 3.50 | 3.75 | 0.00 | - | 5 | 801 | 81.31% |
| TSLA230421P00116670 | 2022-09-29 2:35PM EDT | 116.67 | 4.44 | 4.30 | 4.55 | 0.00 | - | 6 | 803 | 79.05% |
| TSLA230421P00125000 | 2022-10-04 3:29PM EDT | 125.00 | 5.44 | 5.20 | 5.45 | -0.21 | -3.72% | 59 | 332 | 76.87% |
| TSLA230421P00133330 | 2022-10-04 10:21AM EDT | 133.33 | 5.95 | 6.20 | 6.50 | -0.85 | -12.50% | 2 | 573 | 74.81% |
| TSLA230421P00141670 | 2022-10-04 10:42AM EDT | 141.67 | 6.97 | 7.30 | 7.85 | -1.69 | -19.52% | 2 | 279 | 73.07% |
| TSLA230421P00150000 | 2022-10-04 12:28PM EDT | 150.00 | 9.13 | 8.65 | 9.20 | -0.87 | -8.70% | 7 | 628 | 71.33% |
| TSLA230421P00158330 | 2022-10-04 1:28PM EDT | 158.33 | 11.00 | 10.10 | 10.80 | +1.55 | +16.40% | 3 | 137 | 69.71% |
| TSLA230421P00166670 | 2022-10-04 1:31PM EDT | 166.67 | 12.86 | 11.95 | 12.60 | -0.70 | -5.16% | 24 | 306 | 68.45% |
| TSLA230421P00175000 | 2022-10-04 3:54PM EDT | 175.00 | 14.25 | 14.10 | 14.55 | -1.25 | -8.06% | 34 | 322 | 67.29% |
| TSLA230421P00183330 | 2022-10-04 3:57PM EDT | 183.33 | 16.47 | 15.95 | 16.70 | -0.73 | -4.24% | 37 | 596 | 65.66% |
| TSLA230421P00191670 | 2022-10-04 11:52AM EDT | 191.67 | 17.35 | 18.30 | 19.10 | -2.50 | -12.59% | 16 | 282 | 64.42% |
| TSLA230421P00200000 | 2022-10-04 3:58PM EDT | 200.00 | 21.45 | 20.90 | 21.60 | -1.56 | -6.78% | 79 | 3,001 | 63.14% |
| TSLA230421P00208330 | 2022-10-04 2:06PM EDT | 208.33 | 24.80 | 23.65 | 24.50 | -1.70 | -6.42% | 34 | 522 | 62.00% |
| TSLA230421P00216670 | 2022-10-04 12:36PM EDT | 216.67 | 27.50 | 26.75 | 27.60 | -2.30 | -7.72% | 4 | 1,261 | 60.95% |
| TSLA230421P00225000 | 2022-10-04 3:06PM EDT | 225.00 | 30.80 | 30.05 | 30.90 | -1.75 | -5.38% | 111 | 2,102 | 59.87% |
| TSLA230421P00233330 | 2022-10-04 3:58PM EDT | 233.33 | 34.55 | 33.55 | 34.45 | -2.45 | -6.62% | 39 | 604 | 58.79% |
| TSLA230421P00240000 | 2022-10-04 3:54PM EDT | 240.00 | 37.18 | 36.70 | 37.55 | -3.02 | -7.51% | 47 | 1,092 | 58.13% |
| TSLA230421P00241670 | 2022-10-04 10:50AM EDT | 241.67 | 35.43 | 37.35 | 38.35 | -5.68 | -13.82% | 1 | 192 | 57.85% |
| TSLA230421P00243330 | 2022-10-04 1:22PM EDT | 243.33 | 41.10 | 38.20 | 39.15 | -1.30 | -3.07% | 11 | 144 | 57.70% |
| TSLA230421P00245000 | 2022-10-04 3:43PM EDT | 245.00 | 40.00 | 39.00 | 39.95 | -1.60 | -3.85% | 14 | 71 | 57.50% |
| TSLA230421P00246670 | 2022-10-04 11:58AM EDT | 246.67 | 37.80 | 39.80 | 40.75 | -5.30 | -12.30% | 10 | 92 | 57.29% |
| TSLA230421P00248330 | 2022-10-04 10:38AM EDT | 248.33 | 38.80 | 40.65 | 41.60 | -3.77 | -8.86% | 9 | 317 | 57.14% |
| TSLA230421P00250000 | 2022-10-04 3:54PM EDT | 250.00 | 42.10 | 41.25 | 42.45 | -2.90 | -6.44% | 46 | 741 | 56.80% |
| TSLA230421P00251670 | 2022-10-03 2:19PM EDT | 251.67 | 46.15 | 41.85 | 43.30 | 0.00 | - | 36 | 60 | 56.44% |
| TSLA230421P00253330 | 2022-10-04 10:35AM EDT | 253.33 | 41.00 | 42.85 | 44.15 | -4.55 | -9.99% | 41 | 149 | 56.36% |
| TSLA230421P00255000 | 2022-10-04 12:10PM EDT | 255.00 | 45.55 | 43.65 | 44.95 | -3.45 | -7.04% | 20 | 464 | 56.08% |
| TSLA230421P00258330 | 2022-10-04 10:39AM EDT | 258.33 | 43.75 | 45.85 | 46.80 | -6.65 | -13.19% | 20 | 2,245 | 56.08% |
| TSLA230421P00266670 | 2022-10-04 2:22PM EDT | 266.67 | 52.03 | 50.10 | 51.40 | -2.45 | -4.50% | 12 | 308 | 54.96% |
| TSLA230421P00275000 | 2022-10-04 2:24PM EDT | 275.00 | 56.63 | 54.95 | 56.30 | -2.94 | -4.94% | 24 | 912 | 54.14% |
| TSLA230421P00283330 | 2022-10-04 10:35AM EDT | 283.33 | 57.65 | 59.95 | 61.45 | -6.92 | -10.72% | 17 | 1,675 | 53.28% |
| TSLA230421P00291670 | 2022-10-03 11:08AM EDT | 291.67 | 70.65 | 65.55 | 67.05 | 0.00 | - | 2 | 1,163 | 52.82% |
| TSLA230421P00300000 | 2022-10-04 3:16PM EDT | 300.00 | 72.30 | 71.10 | 72.50 | -4.56 | -5.93% | 10 | 3,268 | 51.93% |
| TSLA230421P00308330 | 2022-10-03 12:02PM EDT | 308.33 | 82.35 | 77.00 | 78.85 | 0.00 | - | 1 | 366 | 51.63% |
| TSLA230421P00316670 | 2022-10-04 10:31AM EDT | 316.67 | 80.62 | 82.95 | 84.95 | +5.77 | +7.71% | 1 | 949 | 50.88% |
| TSLA230421P00325000 | 2022-10-04 10:41AM EDT | 325.00 | 86.35 | 89.00 | 90.80 | -9.40 | -9.82% | 7 | 95 | 51.11% |
| TSLA230421P00333330 | 2022-09-30 2:49PM EDT | 333.33 | 92.70 | 95.45 | 97.55 | +5.40 | +6.19% | 3 | 80 | 50.96% |
| TSLA230421P00341670 | 2022-10-04 10:55AM EDT | 341.67 | 98.87 | 101.75 | 104.40 | -9.63 | -8.88% | 6 | 31 | 50.72% |
| TSLA230421P00350000 | 2022-10-03 9:42AM EDT | 350.00 | 114.32 | 108.50 | 110.85 | 0.00 | - | 20 | 105 | 49.53% |
| TSLA230421P00358330 | 2022-09-20 1:55PM EDT | 358.33 | 80.30 | 115.85 | 118.30 | 0.00 | - | 5 | 34 | 49.87% |
| TSLA230421P00366670 | 2022-09-28 12:06PM EDT | 366.67 | 99.35 | 123.15 | 125.30 | 0.00 | - | 6 | 108 | 49.13% |
| TSLA230421P00375000 | 2022-10-03 1:31PM EDT | 375.00 | 136.81 | 130.15 | 132.70 | 0.00 | - | 1 | 25 | 48.96% |
| TSLA230421P00383330 | 2022-09-20 1:55PM EDT | 383.33 | 97.80 | 137.60 | 140.10 | 0.00 | - | 10 | 20 | 48.56% |
| TSLA230421P00391670 | 2022-09-21 2:37PM EDT | 391.67 | 101.30 | 145.15 | 147.65 | 0.00 | - | 2 | 40 | 48.27% |
| TSLA230421P00400000 | 2022-10-04 2:31PM EDT | 400.00 | 154.76 | 152.40 | 154.75 | +27.21 | +21.33% | 18 | 254 | 46.54% |
| TSLA230421P00408330 | 2022-10-04 3:53PM EDT | 408.33 | 162.10 | 160.20 | 163.00 | +48.20 | +42.32% | 7 | 9 | 47.72% |
| TSLA230421P00416670 | 2022-09-27 2:25PM EDT | 416.67 | 144.95 | 168.00 | 171.00 | 0.00 | - | 11 | 13 | 48.08% |
| TSLA230421P00425000 | 2022-09-19 11:51AM EDT | 425.00 | 129.30 | 175.55 | 179.50 | 0.00 | - | 2 | 33 | 49.90% |
| TSLA230421P00433330 | 2022-10-03 2:03PM EDT | 433.33 | 192.44 | 183.50 | 187.55 | 0.00 | - | 20 | 33 | 50.31% |
| TSLA230421P00441670 | 2022-08-15 3:16PM EDT | 441.67 | 145.55 | 146.60 | 148.75 | 0.00 | - | - | 27 | 0.00% |
| TSLA230421P00450000 | 2022-10-03 2:03PM EDT | 450.00 | 208.42 | 199.85 | 202.45 | 0.00 | - | 20 | 57 | 46.05% |
| TSLA230421P00458330 | 2022-08-25 1:19PM EDT | 458.33 | 171.55 | 184.60 | 187.10 | 0.00 | - | 21 | 45 | 0.00% |
| TSLA230421P00466670 | 2022-09-12 11:34AM EDT | 466.67 | 168.15 | 215.80 | 220.00 | 0.00 | - | 10 | 63 | 51.89% |
| TSLA230421P00475000 | 2022-09-21 12:35PM EDT | 475.00 | 171.10 | 224.15 | 228.10 | 0.00 | - | 2 | 111 | 52.06% |
| TSLA230421P00483330 | 2022-10-04 10:39AM EDT | 483.33 | 229.08 | 232.30 | 236.35 | +41.24 | +21.95% | 15 | 285 | 52.77% |
| TSLA230421P00491670 | 2022-09-12 11:34AM EDT | 491.67 | 191.25 | 240.65 | 244.55 | 0.00 | - | 2 | 167 | 53.19% |
| TSLA230421P00500000 | 2022-10-03 1:23PM EDT | 500.00 | 257.05 | 249.30 | 252.15 | 0.00 | - | 2 | 70 | 50.62% |
| TSLA230421P00508330 | 2022-09-12 3:16PM EDT | 508.33 | 206.05 | 257.20 | 261.25 | 0.00 | - | 82 | 1 | 55.31% |
| TSLA230421P00516670 | 2022-09-12 11:34AM EDT | 516.67 | 214.70 | 265.55 | 269.65 | 0.00 | - | 2 | 5 | 56.53% |
| TSLA230421P00525000 | 2022-09-29 11:24AM EDT | 525.00 | 253.30 | 273.85 | 277.95 | 0.00 | - | 2 | 2 | 57.32% |
| TSLA230421P00533330 | 2022-09-23 12:40PM EDT | 533.33 | 258.20 | 282.75 | 285.15 | 0.00 | - | 12 | 0 | 52.20% |
| TSLA230421P00541670 | 2022-09-12 11:36AM EDT | 541.67 | 238.95 | 291.10 | 293.50 | 0.00 | - | 4 | 0 | 53.10% |
| TSLA230421P00550000 | 2022-09-21 11:25AM EDT | 550.00 | 244.10 | 299.40 | 301.80 | 0.00 | - | 21 | 0 | 53.71% |
| TSLA230421P00558330 | 2022-09-01 12:24PM EDT | 558.33 | 290.10 | 291.50 | 294.35 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA230421P00566670 | 2022-08-15 12:26PM EDT | 566.67 | 259.65 | 266.15 | 268.15 | 0.00 | - | - | 0 | 0.00% |
| TSLA230421P00575000 | 2022-08-23 11:56AM EDT | 575.00 | 42.25 | 278.80 | 282.45 | 0.00 | - | 2 | 48 | 0.00% |
| TSLA230421P00600000 | 2022-10-03 11:31AM EDT | 600.00 | 354.33 | 349.05 | 351.95 | 0.00 | - | 2 | 1 | 59.34% |
| TSLA230421P00625000 | 2022-08-22 1:48PM EDT | 625.00 | 56.50 | 0.00 | 0.00 | 0.00 | - | 3 | 43 | 0.00% |
| TSLA230421P00650000 | 2022-08-24 10:59AM EDT | 650.00 | 58.75 | 0.00 | 0.00 | 0.00 | - | 12 | 323 | 0.00% |
| TSLA230421P00675000 | 2022-08-22 10:00AM EDT | 675.00 | 73.00 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| TSLA230421P00700000 | 2022-08-23 11:47AM EDT | 700.00 | 75.75 | 0.00 | 0.00 | 0.00 | - | 8 | 90 | 0.00% |
| TSLA230421P00720000 | 2022-08-22 9:36AM EDT | 720.00 | 87.17 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| TSLA230421P00725000 | 2022-08-15 3:51PM EDT | 725.00 | 77.24 | 0.00 | 0.00 | 0.00 | - | 8 | 12 | 0.00% |
| TSLA230421P00730000 | 2022-08-15 11:09AM EDT | 730.00 | 81.70 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| TSLA230421P00735000 | 2022-08-15 3:59PM EDT | 735.00 | 80.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA230421P00740000 | 2022-08-19 1:05PM EDT | 740.00 | 89.75 | 0.00 | 0.00 | 0.00 | - | 7 | 13 | 0.00% |
| TSLA230421P00745000 | 2022-08-24 12:52PM EDT | 745.00 | 90.75 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| TSLA230421P00750000 | 2022-08-24 1:30PM EDT | 750.00 | 93.16 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| TSLA230421P00755000 | 2022-08-11 1:13PM EDT | 755.00 | 103.27 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TSLA230421P00760000 | 2022-08-18 2:44PM EDT | 760.00 | 91.79 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| TSLA230421P00765000 | 2022-08-22 12:31PM EDT | 765.00 | 103.85 | 0.00 | 0.00 | 0.00 | - | 11 | 13 | 0.00% |
| TSLA230421P00775000 | 2022-08-23 10:01AM EDT | 775.00 | 106.90 | 0.00 | 0.00 | 0.00 | - | 1 | 534 | 0.00% |
| TSLA230421P00800000 | 2022-08-22 2:45PM EDT | 800.00 | 120.32 | 0.00 | 0.00 | 0.00 | - | 5 | 77 | 0.00% |
| TSLA230421P00825000 | 2022-08-23 3:45PM EDT | 825.00 | 126.60 | 0.00 | 0.00 | 0.00 | - | 3 | 168 | 0.00% |
| TSLA230421P00850000 | 2022-08-24 10:40AM EDT | 850.00 | 133.40 | 0.00 | 0.00 | 0.00 | - | 4 | 91 | 0.00% |
| TSLA230421P00875000 | 2022-08-22 11:36AM EDT | 875.00 | 157.05 | 0.00 | 0.00 | 0.00 | - | 3 | 158 | 0.00% |
| TSLA230421P00900000 | 2022-08-24 3:16PM EDT | 900.00 | 161.00 | 0.00 | 0.00 | 0.00 | - | 92 | 116 | 0.00% |
| TSLA230421P00925000 | 2022-08-18 1:38PM EDT | 925.00 | 167.00 | 0.00 | 0.00 | 0.00 | - | 4 | 24 | 0.00% |
| TSLA230421P00950000 | 2022-08-23 10:45AM EDT | 950.00 | 189.85 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| TSLA230421P00975000 | 2022-08-18 10:00AM EDT | 975.00 | 198.12 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 0.00% |
| TSLA230421P01000000 | 2022-08-22 2:06PM EDT | 1,000.00 | 231.60 | 0.00 | 0.00 | 0.00 | - | 9 | 30 | 0.00% |
| TSLA230421P01025000 | 2022-08-11 2:10PM EDT | 1,025.00 | 249.72 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| TSLA230421P01050000 | 2022-08-22 2:06PM EDT | 1,050.00 | 265.55 | 0.00 | 0.00 | 0.00 | - | 18 | 18 | 0.00% |
| TSLA230421P01075000 | 2022-08-18 1:36PM EDT | 1,075.00 | 258.41 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 0.00% |
| TSLA230421P01100000 | 2022-08-24 10:19AM EDT | 1,100.00 | 279.25 | 0.00 | 0.00 | 0.00 | - | 5 | 29 | 0.00% |
| TSLA230421P01125000 | 2022-08-18 3:00PM EDT | 1,125.00 | 295.43 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| TSLA230421P01150000 | 2022-08-17 10:36AM EDT | 1,150.00 | 320.00 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| TSLA230421P01175000 | 2022-08-18 1:32PM EDT | 1,175.00 | 329.96 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| TSLA230421P01200000 | 2022-08-24 12:02PM EDT | 1,200.00 | 355.10 | 0.00 | 0.00 | 0.00 | - | 20 | 70 | 0.00% |
| TSLA230421P01225000 | 2022-08-18 1:38PM EDT | 1,225.00 | 367.43 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| TSLA230421P01250000 | 2022-08-16 11:31AM EDT | 1,250.00 | 380.03 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| TSLA230421P01275000 | 2022-08-17 3:20PM EDT | 1,275.00 | 411.20 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| TSLA230421P01300000 | 2022-08-24 10:06AM EDT | 1,300.00 | 435.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| TSLA230421P01325000 | 2022-08-15 3:16PM EDT | 1,325.00 | 436.65 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| TSLA230421P01350000 | 2022-07-29 1:54PM EDT | 1,350.00 | 506.95 | 0.00 | 0.00 | 0.00 | - | 16 | 15 | 0.00% |
| TSLA230421P01375000 | 2022-07-29 1:54PM EDT | 1,375.00 | 528.95 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 0.00% |
| TSLA230421P01400000 | 2022-08-10 2:50PM EDT | 1,400.00 | 546.70 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| TSLA230421P01425000 | 2022-08-02 11:41AM EDT | 1,425.00 | 546.05 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 0.00% |
| TSLA230421P01450000 | 2022-07-29 3:50PM EDT | 1,450.00 | 578.35 | 0.00 | 0.00 | 0.00 | - | 163 | 90 | 0.00% |
| TSLA230421P01475000 | 2022-08-15 3:07PM EDT | 1,475.00 | 565.49 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 0.00% |
| TSLA230421P01500000 | 2022-08-01 3:46PM EDT | 1,500.00 | 626.35 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 0.00% |
| TSLA230421P01525000 | 2022-08-11 12:27PM EDT | 1,525.00 | 664.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TSLA230421P01550000 | 2022-08-18 1:01PM EDT | 1,550.00 | 653.93 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| TSLA230421P01575000 | 2022-08-02 11:19AM EDT | 1,575.00 | 680.66 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TSLA230421P01600000 | 2022-08-03 10:37AM EDT | 1,600.00 | 708.47 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA230421P01625000 | 2022-08-04 11:48AM EDT | 1,625.00 | 718.36 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TSLA230421P01650000 | 2022-08-16 2:29PM EDT | 1,650.00 | 733.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA230421P01675000 | 2022-08-03 11:16AM EDT | 1,675.00 | 773.20 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| TSLA230421P01700000 | 2022-08-15 12:26PM EDT | 1,700.00 | 778.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. Tutti i diritti riservati.
