Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230421C00005000 | 2023-01-30 9:40AM EST | 5.00 | 169.38 | 183.15 | 187.00 | 0.00 | - | 14 | 14 | 327.34% |
| TSLA230421C00020000 | 2023-02-03 10:13AM EST | 20.00 | 175.17 | 168.30 | 172.15 | +28.30 | +19.27% | 3 | 4 | 218.95% |
| TSLA230421C00025000 | 2023-01-27 10:04AM EST | 25.00 | 140.11 | 164.85 | 165.75 | 0.00 | - | 2 | 3 | 203.91% |
| TSLA230421C00030000 | 2023-01-24 10:12AM EST | 30.00 | 112.75 | 159.90 | 160.80 | 0.00 | - | 1 | 0 | 189.26% |
| TSLA230421C00035000 | 2023-01-26 1:03PM EST | 35.00 | 123.64 | 154.85 | 155.85 | 0.00 | - | - | 5 | 173.44% |
| TSLA230421C00040000 | 2023-02-01 3:06PM EST | 40.00 | 141.63 | 149.95 | 150.90 | 0.00 | - | 5 | 6 | 164.36% |
| TSLA230421C00045000 | 2023-02-02 10:39AM EST | 45.00 | 147.35 | 145.10 | 146.00 | 0.00 | - | 2 | 2 | 158.20% |
| TSLA230421C00050000 | 2023-02-01 12:13PM EST | 50.00 | 123.04 | 140.25 | 140.95 | 0.00 | - | 4 | 126 | 149.07% |
| TSLA230421C00055000 | 2023-01-24 11:55AM EST | 55.00 | 89.97 | 135.25 | 136.15 | 0.00 | - | 1 | 14 | 142.43% |
| TSLA230421C00060000 | 2023-01-27 12:22PM EST | 60.00 | 118.48 | 130.35 | 131.25 | 0.00 | - | 7 | 19 | 136.04% |
| TSLA230421C00065000 | 2023-01-30 9:40AM EST | 65.00 | 110.44 | 125.45 | 126.35 | 0.00 | - | 21 | 65 | 129.83% |
| TSLA230421C00070000 | 2023-01-27 3:40PM EST | 70.00 | 110.00 | 120.55 | 121.45 | 0.00 | - | 4 | 105 | 123.93% |
| TSLA230421C00075000 | 2023-02-03 3:38PM EST | 75.00 | 116.03 | 115.70 | 116.60 | +2.07 | +1.82% | 5 | 126 | 119.19% |
| TSLA230421C00080000 | 2023-02-03 12:10PM EST | 80.00 | 117.63 | 110.90 | 111.55 | +1.43 | +1.23% | 3 | 25,240 | 113.09% |
| TSLA230421C00085000 | 2023-02-03 11:43AM EST | 85.00 | 114.35 | 106.00 | 106.85 | +18.97 | +19.89% | 1 | 91 | 109.33% |
| TSLA230421C00090000 | 2023-01-31 2:39PM EST | 90.00 | 84.50 | 101.20 | 102.05 | 0.00 | - | 4 | 266 | 105.40% |
| TSLA230421C00095000 | 2023-02-03 12:40PM EST | 95.00 | 104.05 | 96.40 | 97.30 | +6.69 | +6.87% | 1 | 151 | 101.66% |
| TSLA230421C00100000 | 2023-02-03 1:28PM EST | 100.00 | 94.32 | 91.80 | 92.40 | +4.82 | +5.39% | 39 | 1,687 | 98.08% |
| TSLA230421C00105000 | 2023-02-02 3:52PM EST | 105.00 | 92.00 | 87.00 | 87.85 | +6.50 | +7.60% | 1 | 376 | 95.12% |
| TSLA230421C00108330 | 2023-02-02 10:01AM EST | 108.33 | 81.75 | 83.90 | 84.75 | 0.00 | - | 2 | 903 | 93.13% |
| TSLA230421C00110000 | 2023-02-03 12:51PM EST | 110.00 | 89.40 | 82.35 | 83.20 | +2.89 | +3.34% | 9 | 1,099 | 92.13% |
| TSLA230421C00115000 | 2023-02-03 11:37AM EST | 115.00 | 86.35 | 77.80 | 78.65 | +10.35 | +13.62% | 2 | 1,445 | 89.70% |
| TSLA230421C00116670 | 2023-02-03 1:45PM EST | 116.67 | 76.15 | 76.25 | 77.15 | -3.40 | -4.27% | 19 | 2,555 | 88.77% |
| TSLA230421C00120000 | 2023-02-03 3:59PM EST | 120.00 | 73.71 | 73.25 | 74.15 | +2.21 | +3.09% | 25 | 7,456 | 87.13% |
| TSLA230421C00125000 | 2023-02-03 3:56PM EST | 125.00 | 69.56 | 68.85 | 69.70 | +3.09 | +4.65% | 540 | 11,159 | 84.91% |
| TSLA230421C00130000 | 2023-02-03 3:59PM EST | 130.00 | 64.87 | 64.60 | 65.25 | +3.17 | +5.14% | 99 | 1,885 | 82.79% |
| TSLA230421C00133330 | 2023-02-03 3:01PM EST | 133.33 | 61.07 | 61.70 | 62.60 | +1.07 | +1.78% | 21 | 4,619 | 81.84% |
| TSLA230421C00135000 | 2023-02-03 3:44PM EST | 135.00 | 60.59 | 60.40 | 61.00 | +4.09 | +7.24% | 89 | 1,888 | 80.97% |
| TSLA230421C00140000 | 2023-02-03 3:53PM EST | 140.00 | 56.80 | 56.30 | 57.05 | +3.40 | +6.37% | 85 | 2,833 | 79.71% |
| TSLA230421C00141670 | 2023-02-03 3:45PM EST | 141.67 | 54.95 | 54.90 | 55.70 | +4.45 | +8.81% | 38 | 6,332 | 79.04% |
| TSLA230421C00145000 | 2023-02-03 3:13PM EST | 145.00 | 53.13 | 52.35 | 53.05 | -3.72 | -6.54% | 45 | 1,903 | 78.20% |
| TSLA230421C00150000 | 2023-02-03 3:59PM EST | 150.00 | 48.85 | 48.50 | 49.10 | +2.38 | +5.12% | 1,823 | 7,375 | 76.57% |
| TSLA230421C00155000 | 2023-02-03 3:39PM EST | 155.00 | 45.25 | 44.75 | 45.50 | +2.30 | +5.36% | 100 | 1,337 | 75.39% |
| TSLA230421C00158330 | 2023-02-03 3:53PM EST | 158.33 | 43.09 | 42.45 | 43.15 | -3.33 | -7.17% | 22 | 2,964 | 74.79% |
| TSLA230421C00160000 | 2023-02-03 3:57PM EST | 160.00 | 41.65 | 41.25 | 41.85 | +3.25 | +8.46% | 629 | 2,771 | 74.10% |
| TSLA230421C00165000 | 2023-02-03 3:57PM EST | 165.00 | 38.40 | 37.90 | 38.60 | +2.74 | +7.68% | 95 | 1,524 | 73.32% |
| TSLA230421C00166670 | 2023-02-03 3:39PM EST | 166.67 | 37.00 | 36.90 | 37.40 | +4.10 | +12.46% | 61 | 2,773 | 72.95% |
| TSLA230421C00170000 | 2023-02-03 3:57PM EST | 170.00 | 35.35 | 34.80 | 35.20 | +2.50 | +7.61% | 614 | 2,156 | 72.20% |
| TSLA230421C00175000 | 2023-02-03 3:56PM EST | 175.00 | 32.20 | 31.80 | 32.20 | +2.34 | +7.84% | 332 | 10,862 | 71.42% |
| TSLA230421C00180000 | 2023-02-03 3:59PM EST | 180.00 | 29.25 | 29.00 | 29.35 | +2.15 | +7.93% | 393 | 2,980 | 70.69% |
| TSLA230421C00183330 | 2023-02-03 3:34PM EST | 183.33 | 27.50 | 27.20 | 27.60 | +2.35 | +9.34% | 147 | 2,597 | 70.27% |
| TSLA230421C00185000 | 2023-02-03 3:36PM EST | 185.00 | 26.75 | 26.45 | 26.70 | +2.43 | +9.99% | 662 | 1,533 | 70.17% |
| TSLA230421C00190000 | 2023-02-03 3:59PM EST | 190.00 | 24.23 | 24.00 | 24.25 | +2.23 | +10.14% | 1,631 | 1,270 | 69.62% |
| TSLA230421C00191670 | 2023-02-03 3:59PM EST | 191.67 | 23.40 | 23.15 | 23.60 | +2.20 | +10.38% | 293 | 3,058 | 69.53% |
| TSLA230421C00195000 | 2023-02-03 3:59PM EST | 195.00 | 21.98 | 21.75 | 22.00 | +2.18 | +11.01% | 985 | 1,826 | 69.19% |
| TSLA230421C00200000 | 2023-02-03 3:59PM EST | 200.00 | 19.85 | 19.70 | 19.90 | +2.16 | +12.21% | 8,697 | 7,873 | 68.82% |
| TSLA230421C00205000 | 2023-02-03 3:57PM EST | 205.00 | 18.20 | 17.80 | 18.05 | +2.20 | +13.75% | 2,222 | 2,155 | 68.60% |
| TSLA230421C00208330 | 2023-02-03 3:44PM EST | 208.33 | 16.75 | 16.55 | 16.90 | +1.87 | +12.57% | 797 | 5,744 | 68.36% |
| TSLA230421C00210000 | 2023-02-03 3:57PM EST | 210.00 | 16.43 | 16.15 | 16.35 | +1.99 | +13.78% | 2,608 | 2,007 | 68.54% |
| TSLA230421C00215000 | 2023-02-03 3:59PM EST | 215.00 | 14.85 | 14.45 | 14.80 | +2.25 | +17.86% | 2,537 | 1,019 | 68.23% |
| TSLA230421C00216670 | 2023-02-03 3:43PM EST | 216.67 | 14.30 | 13.95 | 14.30 | +2.35 | +19.67% | 685 | 1,505 | 68.16% |
| TSLA230421C00220000 | 2023-02-03 3:58PM EST | 220.00 | 13.40 | 13.05 | 13.40 | +1.81 | +15.62% | 16,484 | 3,049 | 68.21% |
| TSLA230421C00225000 | 2023-02-03 3:59PM EST | 225.00 | 12.04 | 11.80 | 12.10 | +1.74 | +16.89% | 3,818 | 8,196 | 68.19% |
| TSLA230421C00230000 | 2023-02-03 3:59PM EST | 230.00 | 10.85 | 10.75 | 10.95 | +1.62 | +17.55% | 1,639 | 472 | 68.39% |
| TSLA230421C00233330 | 2023-02-03 3:54PM EST | 233.33 | 10.35 | 10.00 | 10.25 | +1.60 | +18.29% | 331 | 1,618 | 68.36% |
| TSLA230421C00235000 | 2023-02-03 3:58PM EST | 235.00 | 9.88 | 9.65 | 9.90 | +1.76 | +21.67% | 1,003 | 694 | 68.34% |
| TSLA230421C00240000 | 2023-02-03 3:44PM EST | 240.00 | 8.90 | 8.70 | 9.00 | +1.42 | +18.98% | 13,371 | 3,515 | 68.47% |
| TSLA230421C00241670 | 2023-02-03 3:53PM EST | 241.67 | 8.70 | 8.45 | 8.70 | -1.00 | -10.31% | 221 | 832 | 68.57% |
| TSLA230421C00243330 | 2023-02-03 2:05PM EST | 243.33 | 9.00 | 8.25 | 8.40 | +2.05 | +29.50% | 308 | 760 | 68.71% |
| TSLA230421C00245000 | 2023-02-03 3:59PM EST | 245.00 | 8.02 | 7.90 | 8.15 | +1.27 | +18.81% | 888 | 1,575 | 68.65% |
| TSLA230421C00246670 | 2023-02-03 3:53PM EST | 246.67 | 7.90 | 7.65 | 7.90 | +1.45 | +22.48% | 154 | 528 | 68.74% |
| TSLA230421C00248330 | 2023-02-03 2:58PM EST | 248.33 | 7.48 | 7.40 | 7.65 | +1.27 | +20.45% | 102 | 742 | 68.80% |
| TSLA230421C00250000 | 2023-02-03 3:57PM EST | 250.00 | 7.40 | 7.25 | 7.40 | +1.40 | +23.33% | 1,591 | 7,894 | 69.02% |
| TSLA230421C00251670 | 2023-02-03 2:47PM EST | 251.67 | 7.30 | 6.95 | 7.15 | +1.70 | +30.36% | 166 | 1,553 | 68.93% |
| TSLA230421C00253330 | 2023-02-03 3:37PM EST | 253.33 | 6.90 | 6.70 | 6.95 | +1.50 | +27.78% | 127 | 526 | 68.99% |
| TSLA230421C00255000 | 2023-02-03 3:57PM EST | 255.00 | 6.65 | 6.50 | 6.75 | +1.16 | +21.13% | 200 | 1,060 | 69.12% |
| TSLA230421C00258330 | 2023-02-03 3:00PM EST | 258.33 | 6.11 | 6.10 | 6.35 | +1.31 | +27.29% | 40 | 709 | 69.31% |
| TSLA230421C00266670 | 2023-02-03 2:03PM EST | 266.67 | 5.80 | 5.20 | 5.45 | +1.47 | +33.95% | 170 | 1,799 | 69.75% |
| TSLA230421C00275000 | 2023-02-03 3:20PM EST | 275.00 | 4.74 | 4.45 | 4.70 | +0.94 | +24.74% | 180 | 1,926 | 70.25% |
| TSLA230421C00283330 | 2023-02-03 2:52PM EST | 283.33 | 4.00 | 3.85 | 4.05 | +0.91 | +29.45% | 99 | 1,425 | 70.79% |
| TSLA230421C00291670 | 2023-02-03 3:05PM EST | 291.67 | 3.30 | 3.40 | 3.55 | +0.63 | +23.60% | 46 | 3,052 | 71.66% |
| TSLA230421C00300000 | 2023-02-03 3:59PM EST | 300.00 | 3.04 | 2.99 | 3.10 | +0.64 | +26.67% | 1,297 | 7,214 | 72.35% |
| TSLA230421C00308330 | 2023-02-03 3:11PM EST | 308.33 | 2.67 | 2.56 | 2.72 | +0.49 | +22.48% | 148 | 4,534 | 72.80% |
| TSLA230421C00316670 | 2023-02-03 3:16PM EST | 316.67 | 2.39 | 2.25 | 2.42 | +0.59 | +32.78% | 1,063 | 21,547 | 73.54% |
| TSLA230421C00325000 | 2023-02-03 3:40PM EST | 325.00 | 2.10 | 1.99 | 2.12 | +0.47 | +28.83% | 129 | 2,397 | 74.13% |
| TSLA230421C00333330 | 2023-02-03 2:36PM EST | 333.33 | 1.95 | 1.73 | 1.97 | +0.56 | +40.29% | 52 | 4,387 | 75.02% |
| TSLA230421C00341670 | 2023-02-03 3:00PM EST | 341.67 | 1.62 | 1.42 | 1.69 | +0.18 | +12.50% | 42 | 730 | 74.83% |
| TSLA230421C00350000 | 2023-02-03 3:27PM EST | 350.00 | 1.47 | 1.42 | 1.52 | +0.31 | +26.72% | 242 | 3,166 | 76.32% |
| TSLA230421C00358330 | 2023-02-03 1:43PM EST | 358.33 | 1.45 | 1.22 | 1.37 | +0.37 | +34.26% | 78 | 930 | 76.72% |
| TSLA230421C00366670 | 2023-02-03 1:54PM EST | 366.67 | 1.36 | 1.13 | 1.24 | +0.44 | +47.83% | 116 | 1,017 | 77.61% |
| TSLA230421C00375000 | 2023-02-03 3:24PM EST | 375.00 | 1.09 | 1.02 | 1.12 | +0.26 | +31.33% | 163 | 1,058 | 78.25% |
| TSLA230421C00383330 | 2023-02-03 2:31PM EST | 383.33 | 1.03 | 0.90 | 1.13 | +0.34 | +49.28% | 60 | 613 | 79.52% |
| TSLA230421C00391670 | 2023-02-03 1:03PM EST | 391.67 | 1.14 | 0.84 | 0.99 | +0.32 | +39.02% | 147 | 357 | 80.03% |
| TSLA230421C00400000 | 2023-02-03 3:55PM EST | 400.00 | 0.83 | 0.78 | 0.89 | +0.20 | +31.75% | 478 | 2,404 | 80.69% |
| TSLA230421C00408330 | 2023-02-03 3:00PM EST | 408.33 | 0.74 | 0.70 | 0.84 | -0.12 | -13.95% | 209 | 232 | 81.42% |
| TSLA230421C00416670 | 2023-02-03 3:32PM EST | 416.67 | 0.68 | 0.61 | 0.82 | -0.11 | -13.92% | 19 | 1,110 | 82.18% |
| TSLA230421C00425000 | 2023-02-03 3:41PM EST | 425.00 | 0.63 | 0.56 | 0.67 | +0.14 | +28.57% | 37 | 4,746 | 82.01% |
| TSLA230421C00433330 | 2023-02-03 1:11PM EST | 433.33 | 0.66 | 0.54 | 0.66 | +0.21 | +46.67% | 10 | 2,779 | 83.30% |
| TSLA230421C00441670 | 2023-02-03 3:45PM EST | 441.67 | 0.53 | 0.47 | 0.57 | +0.10 | +23.26% | 10 | 672 | 83.15% |
| TSLA230421C00450000 | 2023-02-03 3:57PM EST | 450.00 | 0.50 | 0.46 | 0.53 | -0.05 | -9.09% | 203 | 871 | 84.08% |
| TSLA230421C00458330 | 2023-02-03 1:54PM EST | 458.33 | 0.50 | 0.42 | 0.49 | +0.13 | +35.14% | 22 | 3,221 | 84.57% |
| TSLA230421C00466670 | 2023-02-03 12:14PM EST | 466.67 | 0.62 | 0.36 | 0.46 | +0.10 | +19.23% | 1 | 438 | 84.81% |
| TSLA230421C00475000 | 2023-02-03 1:14PM EST | 475.00 | 0.48 | 0.36 | 0.43 | +0.18 | +60.00% | 11 | 1,576 | 85.79% |
| TSLA230421C00483330 | 2023-02-03 12:26PM EST | 483.33 | 0.56 | 0.31 | 0.40 | +0.11 | +24.44% | 202 | 879 | 85.94% |
| TSLA230421C00491670 | 2023-02-03 12:55PM EST | 491.67 | 0.50 | 0.28 | 0.37 | +0.07 | +16.28% | 60 | 227 | 86.28% |
| TSLA230421C00500000 | 2023-02-03 3:04PM EST | 500.00 | 0.29 | 0.29 | 0.35 | +0.02 | +7.41% | 343 | 2,018 | 87.40% |
| TSLA230421C00508330 | 2023-02-03 11:42AM EST | 508.33 | 0.47 | 0.24 | 0.33 | +0.09 | +23.68% | 23 | 904 | 87.40% |
| TSLA230421C00516670 | 2023-02-03 2:45PM EST | 516.67 | 0.28 | 0.22 | 0.31 | -0.05 | -15.15% | 21 | 538 | 87.84% |
| TSLA230421C00525000 | 2023-02-03 2:56PM EST | 525.00 | 0.27 | 0.20 | 0.29 | +0.04 | +17.39% | 126 | 248 | 88.18% |
| TSLA230421C00533330 | 2023-02-03 3:29PM EST | 533.33 | 0.25 | 0.18 | 0.28 | -0.10 | -28.57% | 1 | 508 | 88.67% |
| TSLA230421C00541670 | 2023-02-03 11:56AM EST | 541.67 | 0.37 | 0.17 | 0.26 | +0.19 | +105.56% | 1 | 464 | 89.16% |
| TSLA230421C00550000 | 2023-02-03 1:48PM EST | 550.00 | 0.24 | 0.18 | 0.27 | -0.03 | -11.11% | 13 | 12,865 | 90.67% |
| TSLA230421C00558330 | 2023-02-03 3:43PM EST | 558.33 | 0.22 | 0.16 | 0.25 | +0.04 | +22.22% | 215 | 139 | 90.82% |
| TSLA230421C00566670 | 2023-02-03 2:53PM EST | 566.67 | 0.21 | 0.15 | 0.22 | +0.01 | +5.00% | 155 | 536 | 90.82% |
| TSLA230421C00575000 | 2023-02-03 3:55PM EST | 575.00 | 0.18 | 0.12 | 0.25 | -0.03 | -14.29% | 165 | 1,257 | 91.89% |
| TSLA230421C00583330 | 2023-02-03 11:30AM EST | 583.33 | 0.26 | 0.10 | 0.20 | +0.12 | +85.71% | 37 | 841 | 90.82% |
| TSLA230421C00600000 | 2023-02-03 3:56PM EST | 600.00 | 0.16 | 0.15 | 0.18 | +0.03 | +23.08% | 960 | 17,575 | 93.65% |
| TSLA230421C00625000 | 2022-08-16 12:41PM EST | 625.00 | 364.50 | 0.00 | 0.00 | 0.00 | - | 5 | 30 | 50.00% |
| TSLA230421C00650000 | 2022-08-23 9:52AM EST | 650.00 | 314.46 | 0.00 | 0.00 | 0.00 | - | 2 | 70 | 50.00% |
| TSLA230421C00675000 | 2022-08-24 8:54AM EST | 675.00 | 311.30 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 50.00% |
| TSLA230421C00700000 | 2022-08-22 11:00AM EST | 700.00 | 263.19 | 0.00 | 0.00 | 0.00 | - | 2 | 96 | 50.00% |
| TSLA230421C00720000 | 2022-08-22 2:49PM EST | 720.00 | 251.85 | 0.00 | 0.00 | 0.00 | - | 4 | 22 | 50.00% |
| TSLA230421C00725000 | 2022-08-16 1:19PM EST | 725.00 | 301.37 | 0.00 | 0.00 | 0.00 | - | 77 | 96 | 50.00% |
| TSLA230421C00730000 | 2022-08-15 12:24PM EST | 730.00 | 302.05 | 0.00 | 0.00 | 0.00 | - | 2 | 67 | 50.00% |
| TSLA230421C00735000 | 2022-08-17 2:58PM EST | 735.00 | 277.70 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 50.00% |
| TSLA230421C00740000 | 2022-08-23 1:38PM EST | 740.00 | 261.15 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 50.00% |
| TSLA230421C00745000 | 2022-08-23 12:38PM EST | 745.00 | 256.63 | 0.00 | 0.00 | 0.00 | - | 4 | 37 | 50.00% |
| TSLA230421C00750000 | 2022-08-24 11:10AM EST | 750.00 | 264.13 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 50.00% |
| TSLA230421C00755000 | 2022-08-22 8:54AM EST | 755.00 | 229.05 | 0.00 | 0.00 | 0.00 | - | 8 | 22 | 50.00% |
| TSLA230421C00760000 | 2022-08-24 9:02AM EST | 760.00 | 261.18 | 0.00 | 0.00 | 0.00 | - | 2 | 71 | 50.00% |
| TSLA230421C00765000 | 2022-08-23 1:46PM EST | 765.00 | 244.84 | 0.00 | 0.00 | 0.00 | - | 12 | 10 | 50.00% |
| TSLA230421C00775000 | 2022-08-23 1:45PM EST | 775.00 | 239.77 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 50.00% |
| TSLA230421C00800000 | 2022-08-24 8:57AM EST | 800.00 | 234.44 | 0.00 | 0.00 | 0.00 | - | 2 | 70 | 50.00% |
| TSLA230421C00825000 | 2022-08-17 1:02PM EST | 825.00 | 230.53 | 0.00 | 0.00 | 0.00 | - | 2 | 108 | 50.00% |
| TSLA230421C00850000 | 2022-08-24 12:28PM EST | 850.00 | 201.00 | 0.00 | 0.00 | 0.00 | - | 3 | 177 | 50.00% |
| TSLA230421C00875000 | 2022-08-24 8:55AM EST | 875.00 | 195.16 | 0.00 | 0.00 | 0.00 | - | 1 | 157 | 50.00% |
| TSLA230421C00900000 | 2022-08-24 8:41AM EST | 900.00 | 179.50 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 50.00% |
| TSLA230421C00925000 | 2022-08-24 2:54PM EST | 925.00 | 162.00 | 0.00 | 0.00 | 0.00 | - | 7 | 69 | 50.00% |
| TSLA230421C00950000 | 2022-08-24 12:44PM EST | 950.00 | 155.62 | 0.00 | 0.00 | 0.00 | - | 7 | 660 | 50.00% |
| TSLA230421C00975000 | 2022-08-24 1:10PM EST | 975.00 | 147.42 | 0.00 | 0.00 | 0.00 | - | 2 | 216 | 50.00% |
| TSLA230421C01000000 | 2022-08-24 1:30PM EST | 1,000.00 | 136.00 | 0.00 | 0.00 | 0.00 | - | 3 | 1,087 | 50.00% |
| TSLA230421C01025000 | 2022-08-19 1:48PM EST | 1,025.00 | 123.85 | 0.00 | 0.00 | 0.00 | - | 2 | 121 | 50.00% |
| TSLA230421C01050000 | 2022-08-24 12:27PM EST | 1,050.00 | 120.00 | 0.00 | 0.00 | 0.00 | - | 2 | 104 | 50.00% |
| TSLA230421C01075000 | 2022-08-24 8:38AM EST | 1,075.00 | 113.67 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 50.00% |
| TSLA230421C01100000 | 2022-08-24 11:00AM EST | 1,100.00 | 108.35 | 0.00 | 0.00 | 0.00 | - | 20 | 228 | 50.00% |
| TSLA230421C01125000 | 2022-08-24 2:57PM EST | 1,125.00 | 94.70 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 50.00% |
| TSLA230421C01150000 | 2022-08-23 12:14PM EST | 1,150.00 | 86.50 | 0.00 | 0.00 | 0.00 | - | 3 | 89 | 50.00% |
| TSLA230421C01175000 | 2022-08-22 9:33AM EST | 1,175.00 | 71.70 | 0.00 | 0.00 | 0.00 | - | 7 | 11 | 50.00% |
| TSLA230421C01200000 | 2022-08-24 2:57PM EST | 1,200.00 | 77.00 | 0.00 | 0.00 | 0.00 | - | 4 | 208 | 50.00% |
| TSLA230421C01225000 | 2022-08-18 1:15PM EST | 1,225.00 | 79.84 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 50.00% |
| TSLA230421C01250000 | 2022-08-24 2:19PM EST | 1,250.00 | 68.11 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 50.00% |
| TSLA230421C01275000 | 2022-08-23 2:35PM EST | 1,275.00 | 62.99 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 50.00% |
| TSLA230421C01300000 | 2022-08-24 1:42PM EST | 1,300.00 | 60.52 | 0.00 | 0.00 | 0.00 | - | 27 | 185 | 50.00% |
| TSLA230421C01325000 | 2022-08-23 9:50AM EST | 1,325.00 | 53.25 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 50.00% |
| TSLA230421C01350000 | 2022-08-24 2:40PM EST | 1,350.00 | 51.80 | 0.00 | 0.00 | 0.00 | - | 12 | 40 | 50.00% |
| TSLA230421C01375000 | 2022-08-22 12:36PM EST | 1,375.00 | 41.50 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 50.00% |
| TSLA230421C01400000 | 2022-08-24 9:01AM EST | 1,400.00 | 50.40 | 0.00 | 0.00 | 0.00 | - | 1 | 157 | 50.00% |
| TSLA230421C01425000 | 2022-08-23 9:34AM EST | 1,425.00 | 40.55 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 50.00% |
| TSLA230421C01450000 | 2022-08-24 9:00AM EST | 1,450.00 | 44.50 | 0.00 | 0.00 | 0.00 | - | 20 | 237 | 50.00% |
| TSLA230421C01475000 | 2022-08-18 12:02PM EST | 1,475.00 | 41.10 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 50.00% |
| TSLA230421C01500000 | 2022-08-24 1:35PM EST | 1,500.00 | 35.80 | 0.00 | 0.00 | 0.00 | - | 18 | 484 | 50.00% |
| TSLA230421C01525000 | 2022-08-23 8:56AM EST | 1,525.00 | 29.55 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 50.00% |
| TSLA230421C01550000 | 2022-08-23 10:47AM EST | 1,550.00 | 28.55 | 0.00 | 0.00 | 0.00 | - | 12 | 20 | 50.00% |
| TSLA230421C01575000 | 2022-08-19 10:21AM EST | 1,575.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 50.00% |
| TSLA230421C01600000 | 2022-08-23 8:38AM EST | 1,600.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 50.00% |
| TSLA230421C01625000 | 2022-08-18 12:01PM EST | 1,625.00 | 28.45 | 0.00 | 0.00 | 0.00 | - | 6 | 28 | 50.00% |
| TSLA230421C01650000 | 2022-08-22 9:38AM EST | 1,650.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 50.00% |
| TSLA230421C01675000 | 2022-08-19 8:58AM EST | 1,675.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 50.00% |
| TSLA230421C01700000 | 2022-08-19 2:14PM EST | 1,700.00 | 21.05 | 0.00 | 0.00 | 0.00 | - | 18 | 24 | 50.00% |
| TSLA230421C01725000 | 2022-08-23 12:31PM EST | 1,725.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 13 | 353 | 50.00% |
| TSLA230421C01750000 | 2022-08-24 8:53AM EST | 1,750.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 2 | 205 | 50.00% |
| TSLA230421C01800000 | 2022-08-24 10:51AM EST | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230421P00010000 | 2023-01-25 10:02AM EST | 10.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 8 | 214.06% |
| TSLA230421P00015000 | 2023-01-25 3:27PM EST | 15.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | - | 41 | 198.44% |
| TSLA230421P00020000 | 2023-02-02 2:37PM EST | 20.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 216 | 319 | 165.63% |
| TSLA230421P00025000 | 2023-02-02 12:20PM EST | 25.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 2,484 | 145.31% |
| TSLA230421P00030000 | 2023-02-03 2:23PM EST | 30.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 24 | 987 | 132.81% |
| TSLA230421P00035000 | 2023-02-03 2:12PM EST | 35.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 3 | 433 | 125.00% |
| TSLA230421P00040000 | 2023-02-03 12:10PM EST | 40.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 1 | 501 | 119.14% |
| TSLA230421P00045000 | 2023-02-03 10:53AM EST | 45.00 | 0.06 | 0.04 | 0.06 | -0.01 | -14.29% | 21 | 773 | 116.02% |
| TSLA230421P00050000 | 2023-02-03 3:49PM EST | 50.00 | 0.07 | 0.07 | 0.11 | -0.03 | -30.00% | 89 | 4,938 | 114.84% |
| TSLA230421P00055000 | 2023-02-03 1:14PM EST | 55.00 | 0.13 | 0.12 | 0.14 | +0.03 | +30.00% | 38 | 2,732 | 111.52% |
| TSLA230421P00060000 | 2023-02-03 2:38PM EST | 60.00 | 0.16 | 0.14 | 0.18 | 0.00 | - | 29 | 1,842 | 106.64% |
| TSLA230421P00065000 | 2023-02-03 3:45PM EST | 65.00 | 0.21 | 0.20 | 0.23 | 0.00 | - | 9 | 5,013 | 103.52% |
| TSLA230421P00070000 | 2023-02-03 2:40PM EST | 70.00 | 0.27 | 0.25 | 0.29 | +0.01 | +3.85% | 43 | 4,375 | 99.80% |
| TSLA230421P00075000 | 2023-02-03 3:59PM EST | 75.00 | 0.35 | 0.34 | 0.35 | +0.02 | +6.06% | 44 | 13,151 | 96.78% |
| TSLA230421P00080000 | 2023-02-03 3:41PM EST | 80.00 | 0.45 | 0.42 | 0.46 | -0.02 | -4.26% | 81 | 4,433 | 93.99% |
| TSLA230421P00085000 | 2023-02-03 3:05PM EST | 85.00 | 0.58 | 0.53 | 0.65 | +0.03 | +5.45% | 24 | 3,215 | 92.33% |
| TSLA230421P00090000 | 2023-02-03 3:38PM EST | 90.00 | 0.71 | 0.67 | 0.72 | +0.05 | +7.58% | 456 | 1,932 | 88.87% |
| TSLA230421P00095000 | 2023-02-03 3:42PM EST | 95.00 | 0.86 | 0.84 | 0.89 | +0.03 | +3.61% | 174 | 6,115 | 86.55% |
| TSLA230421P00100000 | 2023-02-03 3:59PM EST | 100.00 | 1.10 | 1.05 | 1.13 | +0.09 | +8.91% | 1,771 | 23,742 | 84.67% |
| TSLA230421P00105000 | 2023-02-03 3:05PM EST | 105.00 | 1.36 | 1.27 | 1.36 | +0.07 | +5.43% | 167 | 2,509 | 82.25% |
| TSLA230421P00108330 | 2023-02-03 3:15PM EST | 108.33 | 1.54 | 1.50 | 1.56 | +0.05 | +3.36% | 18 | 4,846 | 81.25% |
| TSLA230421P00110000 | 2023-02-03 3:40PM EST | 110.00 | 1.67 | 1.61 | 1.76 | -0.02 | -1.18% | 296 | 5,144 | 81.15% |
| TSLA230421P00115000 | 2023-02-03 3:38PM EST | 115.00 | 2.05 | 1.93 | 2.05 | +0.14 | +7.33% | 212 | 3,363 | 78.75% |
| TSLA230421P00116670 | 2023-02-03 3:38PM EST | 116.67 | 2.19 | 2.07 | 2.19 | +0.12 | +5.80% | 271 | 9,712 | 78.22% |
| TSLA230421P00120000 | 2023-02-03 3:54PM EST | 120.00 | 2.46 | 2.43 | 2.55 | +0.13 | +5.58% | 256 | 6,604 | 77.69% |
| TSLA230421P00125000 | 2023-02-03 3:56PM EST | 125.00 | 2.98 | 2.90 | 3.05 | +0.13 | +4.56% | 317 | 12,556 | 75.88% |
| TSLA230421P00130000 | 2023-02-03 3:53PM EST | 130.00 | 3.65 | 3.60 | 3.70 | +0.10 | +2.82% | 728 | 5,935 | 74.88% |
| TSLA230421P00133330 | 2023-02-03 2:26PM EST | 133.33 | 4.17 | 3.95 | 4.15 | +0.22 | +5.57% | 113 | 3,843 | 73.57% |
| TSLA230421P00135000 | 2023-02-03 3:59PM EST | 135.00 | 4.40 | 4.30 | 4.40 | +0.20 | +4.76% | 725 | 2,000 | 73.43% |
| TSLA230421P00140000 | 2023-02-03 3:59PM EST | 140.00 | 5.15 | 5.10 | 5.30 | +0.24 | +4.89% | 1,011 | 7,464 | 72.28% |
| TSLA230421P00141670 | 2023-02-03 3:57PM EST | 141.67 | 5.50 | 5.45 | 5.60 | +0.21 | +3.97% | 69 | 3,803 | 71.97% |
| TSLA230421P00145000 | 2023-02-03 3:53PM EST | 145.00 | 6.20 | 6.10 | 6.25 | +0.28 | +4.73% | 284 | 2,226 | 71.18% |
| TSLA230421P00150000 | 2023-02-03 3:56PM EST | 150.00 | 7.25 | 7.20 | 7.35 | +0.30 | +4.32% | 1,658 | 14,734 | 70.10% |
| TSLA230421P00155000 | 2023-02-03 3:45PM EST | 155.00 | 8.65 | 8.45 | 8.70 | +0.38 | +4.59% | 387 | 989 | 69.29% |
| TSLA230421P00158330 | 2023-02-03 3:58PM EST | 158.33 | 9.45 | 9.40 | 9.65 | +0.14 | +1.50% | 201 | 3,794 | 68.76% |
| TSLA230421P00160000 | 2023-02-03 3:59PM EST | 160.00 | 9.95 | 9.90 | 10.05 | +0.25 | +2.58% | 1,231 | 3,903 | 68.31% |
| TSLA230421P00165000 | 2023-02-03 3:56PM EST | 165.00 | 11.53 | 11.50 | 11.65 | +0.13 | +1.14% | 495 | 926 | 67.51% |
| TSLA230421P00166670 | 2023-02-03 3:49PM EST | 166.67 | 12.22 | 11.95 | 12.25 | -0.08 | -0.65% | 113 | 5,238 | 67.08% |
| TSLA230421P00170000 | 2023-02-03 3:41PM EST | 170.00 | 13.50 | 13.25 | 13.45 | +0.32 | +2.43% | 1,045 | 1,991 | 66.75% |
| TSLA230421P00175000 | 2023-02-03 3:53PM EST | 175.00 | 15.22 | 15.20 | 15.50 | +0.17 | +1.13% | 1,104 | 6,441 | 66.19% |
| TSLA230421P00180000 | 2023-02-03 3:59PM EST | 180.00 | 17.50 | 17.35 | 17.65 | +0.42 | +2.46% | 2,102 | 2,073 | 65.56% |
| TSLA230421P00183330 | 2023-02-03 3:22PM EST | 183.33 | 18.95 | 18.85 | 19.15 | -0.45 | -2.32% | 1,067 | 3,611 | 65.06% |
| TSLA230421P00185000 | 2023-02-03 3:56PM EST | 185.00 | 19.75 | 19.75 | 19.95 | +0.15 | +0.77% | 3,672 | 986 | 65.02% |
| TSLA230421P00190000 | 2023-02-03 3:59PM EST | 190.00 | 22.35 | 22.30 | 22.50 | +0.20 | +0.90% | 2,072 | 892 | 64.56% |
| TSLA230421P00191670 | 2023-02-03 3:56PM EST | 191.67 | 23.12 | 23.20 | 23.35 | -0.09 | -0.39% | 1,604 | 4,008 | 64.36% |
| TSLA230421P00195000 | 2023-02-03 3:59PM EST | 195.00 | 25.05 | 25.00 | 25.20 | -0.35 | -1.38% | 911 | 656 | 64.03% |
| TSLA230421P00200000 | 2023-02-03 3:59PM EST | 200.00 | 28.05 | 27.90 | 28.15 | +0.15 | +0.54% | 1,161 | 5,281 | 63.68% |
| TSLA230421P00205000 | 2023-02-03 3:59PM EST | 205.00 | 31.10 | 31.00 | 31.30 | -0.49 | -1.55% | 628 | 388 | 63.43% |
| TSLA230421P00208330 | 2023-02-03 3:53PM EST | 208.33 | 33.20 | 33.10 | 33.40 | -1.10 | -3.21% | 866 | 2,019 | 63.07% |
| TSLA230421P00210000 | 2023-02-03 3:39PM EST | 210.00 | 34.41 | 34.20 | 34.55 | -1.09 | -3.07% | 527 | 606 | 63.02% |
| TSLA230421P00215000 | 2023-02-03 3:21PM EST | 215.00 | 37.60 | 37.65 | 38.00 | +2.50 | +7.12% | 310 | 82 | 62.84% |
| TSLA230421P00216670 | 2023-02-03 3:22PM EST | 216.67 | 38.80 | 38.80 | 39.25 | -2.45 | -5.94% | 146 | 2,115 | 62.82% |
| TSLA230421P00220000 | 2023-02-03 3:21PM EST | 220.00 | 41.20 | 41.25 | 41.55 | +3.10 | +8.14% | 66 | 115 | 62.60% |
| TSLA230421P00225000 | 2023-02-03 3:22PM EST | 225.00 | 45.00 | 44.95 | 45.35 | -2.10 | -4.46% | 257 | 2,087 | 62.51% |
| TSLA230421P00230000 | 2023-02-03 3:21PM EST | 230.00 | 48.75 | 48.80 | 49.15 | +2.74 | +5.96% | 85 | 78 | 62.27% |
| TSLA230421P00233330 | 2023-02-03 2:28PM EST | 233.33 | 51.00 | 51.35 | 51.85 | -1.40 | -2.67% | 111 | 501 | 62.16% |
| TSLA230421P00240000 | 2023-02-03 12:56PM EST | 240.00 | 53.62 | 56.75 | 57.40 | -0.28 | -0.52% | 5 | 181 | 62.20% |
| TSLA230421P00241670 | 2023-01-31 10:52AM EST | 241.67 | 72.55 | 58.15 | 58.80 | 0.00 | - | 10 | 13 | 62.22% |
| TSLA230421P00243330 | 2023-01-31 10:50AM EST | 243.33 | 73.55 | 59.55 | 60.20 | 0.00 | - | 8 | 11 | 62.24% |
| TSLA230421P00245000 | 2023-02-02 10:13AM EST | 245.00 | 61.91 | 60.95 | 61.60 | 0.00 | - | 2 | 63 | 62.19% |
| TSLA230421P00246670 | 2023-01-31 10:54AM EST | 246.67 | 77.00 | 62.40 | 63.05 | 0.00 | - | 14 | 29 | 62.29% |
| TSLA230421P00248330 | 2023-02-02 1:52PM EST | 248.33 | 60.12 | 63.75 | 64.40 | 0.00 | - | 1 | 300 | 62.01% |
| TSLA230421P00250000 | 2023-02-03 1:20PM EST | 250.00 | 64.30 | 65.35 | 65.80 | -0.75 | -1.15% | 65 | 682 | 62.24% |
| TSLA230421P00251670 | 2023-02-01 11:14AM EST | 251.67 | 82.80 | 66.70 | 67.35 | 0.00 | - | 1 | 26 | 62.25% |
| TSLA230421P00253330 | 2023-02-01 11:14AM EST | 253.33 | 83.61 | 68.10 | 68.75 | 0.00 | - | 1 | 13 | 62.05% |
| TSLA230421P00255000 | 2023-01-31 10:41AM EST | 255.00 | 86.75 | 69.55 | 70.20 | 0.00 | - | 13 | 19 | 61.98% |
| TSLA230421P00258330 | 2023-02-03 3:26PM EST | 258.33 | 72.60 | 72.50 | 73.15 | +1.67 | +2.35% | 2 | 895 | 62.00% |
| TSLA230421P00266670 | 2023-02-03 3:26PM EST | 266.67 | 79.87 | 79.85 | 80.70 | +1.55 | +1.98% | 2 | 195 | 61.76% |
| TSLA230421P00275000 | 2023-02-03 3:29PM EST | 275.00 | 87.95 | 87.50 | 88.35 | -15.86 | -15.28% | 6 | 89 | 61.78% |
| TSLA230421P00283330 | 2023-02-03 3:10PM EST | 283.33 | 95.81 | 95.35 | 96.00 | -1.54 | -1.58% | 334 | 50 | 61.65% |
| TSLA230421P00291670 | 2023-02-03 3:21PM EST | 291.67 | 102.88 | 103.10 | 104.00 | -17.27 | -14.37% | 2 | 30 | 61.56% |
| TSLA230421P00300000 | 2023-02-03 3:16PM EST | 300.00 | 111.32 | 111.20 | 111.80 | +2.84 | +2.62% | 9 | 38 | 61.44% |
| TSLA230421P00308330 | 2023-01-27 1:49PM EST | 308.33 | 132.00 | 119.05 | 120.00 | 0.00 | - | 2 | 25 | 61.33% |
| TSLA230421P00316670 | 2023-01-27 1:41PM EST | 316.67 | 140.30 | 127.10 | 128.10 | 0.00 | - | 2 | 1 | 60.99% |
| TSLA230421P00325000 | 2022-12-23 3:35PM EST | 325.00 | 201.22 | 191.20 | 191.95 | 0.00 | - | 21 | 0 | 255.38% |
| TSLA230421P00333330 | 2022-12-23 11:42AM EST | 333.33 | 208.82 | 199.25 | 200.50 | 0.00 | - | 2 | 0 | 258.81% |
| TSLA230421P00341670 | 2023-02-01 1:07PM EST | 341.67 | 167.35 | 151.55 | 152.65 | 0.00 | - | 20 | 8 | 60.06% |
| TSLA230421P00350000 | 2023-01-30 10:35AM EST | 350.00 | 177.00 | 159.95 | 160.70 | 0.00 | - | 2 | 0 | 59.62% |
| TSLA230421P00358330 | 2022-11-09 3:48PM EST | 358.33 | 181.08 | 178.50 | 180.00 | 0.00 | - | 476 | 0 | 128.96% |
| TSLA230421P00366670 | 2023-01-27 1:40PM EST | 366.67 | 190.35 | 176.30 | 177.30 | 0.00 | - | 2 | 0 | 56.25% |
| TSLA230421P00375000 | 2023-02-01 3:23PM EST | 375.00 | 191.25 | 184.60 | 185.60 | 0.00 | - | 21 | 8 | 56.06% |
| TSLA230421P00383330 | 2023-01-25 3:56PM EST | 383.33 | 239.13 | 192.90 | 193.90 | 0.00 | - | 19 | 0 | 55.27% |
| TSLA230421P00391670 | 2022-12-05 10:05AM EST | 391.67 | 205.70 | 278.50 | 280.35 | 0.00 | - | 1 | 0 | 342.69% |
| TSLA230421P00400000 | 2023-01-26 11:48AM EST | 400.00 | 243.41 | 208.65 | 211.30 | 0.00 | - | 4 | 0 | 86.65% |
| TSLA230421P00408330 | 2022-10-20 2:21PM EST | 408.33 | 201.29 | 227.35 | 229.00 | 0.00 | - | 24 | 0 | 139.69% |
| TSLA230421P00416670 | 2022-10-20 2:21PM EST | 416.67 | 210.85 | 235.70 | 237.35 | 0.00 | - | 20 | 0 | 141.98% |
| TSLA230421P00425000 | 2022-11-14 12:54PM EST | 425.00 | 230.62 | 267.10 | 268.95 | 0.00 | - | 10 | 0 | 222.41% |
| TSLA230421P00433330 | 2022-10-20 2:21PM EST | 433.33 | 227.55 | 252.35 | 254.00 | 0.00 | - | 13 | 0 | 146.25% |
| TSLA230421P00441670 | 2022-10-20 2:21PM EST | 441.67 | 235.90 | 260.70 | 262.35 | 0.00 | - | 20 | 0 | 148.38% |
| TSLA230421P00450000 | 2023-01-27 2:30PM EST | 450.00 | 270.45 | 258.65 | 261.30 | 0.00 | - | 2 | 0 | 97.02% |
| TSLA230421P00458330 | 2022-11-03 1:37PM EST | 458.33 | 241.99 | 262.50 | 264.65 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA230421P00466670 | 2022-09-12 10:34AM EST | 466.67 | 168.15 | 249.05 | 251.15 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA230421P00475000 | 2023-01-31 10:34AM EST | 475.00 | 305.40 | 283.35 | 286.60 | 0.00 | - | 2 | 0 | 105.27% |
| TSLA230421P00483330 | 2023-01-26 11:42AM EST | 483.33 | 326.69 | 291.05 | 295.25 | 0.00 | - | 126 | 0 | 110.23% |
| TSLA230421P00491670 | 2022-10-05 2:48PM EST | 491.67 | 250.90 | 283.55 | 285.80 | 0.00 | - | 540 | 0 | 0.00% |
| TSLA230421P00500000 | 2023-02-03 3:08PM EST | 500.00 | 310.55 | 308.65 | 311.30 | -32.14 | -9.38% | 2 | 0 | 106.06% |
| TSLA230421P00508330 | 2023-02-03 3:26PM EST | 508.33 | 317.73 | 316.00 | 320.30 | +1.55 | +0.49% | 2 | 0 | 115.19% |
| TSLA230421P00516670 | 2022-09-12 10:34AM EST | 516.67 | 214.70 | 299.05 | 300.85 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA230421P00525000 | 2023-02-03 3:35PM EST | 525.00 | 335.00 | 333.60 | 336.30 | -18.19 | -5.15% | 96 | 0 | 110.16% |
| TSLA230421P00533330 | 2023-02-03 3:38PM EST | 533.33 | 343.18 | 341.05 | 345.15 | -18.15 | -5.02% | 122 | 0 | 117.77% |
| TSLA230421P00541670 | 2023-02-03 3:11PM EST | 541.67 | 351.46 | 349.40 | 353.50 | -18.19 | -4.92% | 132 | 0 | 119.21% |
| TSLA230421P00550000 | 2023-02-03 3:24PM EST | 550.00 | 359.76 | 358.60 | 361.30 | -18.05 | -4.78% | 132 | 0 | 114.01% |
| TSLA230421P00558330 | 2023-02-03 3:12PM EST | 558.33 | 367.76 | 366.70 | 369.90 | +77.66 | +26.77% | 124 | 0 | 118.77% |
| TSLA230421P00566670 | 2023-02-03 3:12PM EST | 566.67 | 376.10 | 374.40 | 378.50 | -19.49 | -4.93% | 64 | 0 | 123.07% |
| TSLA230421P00575000 | 2022-08-23 10:56AM EST | 575.00 | 42.25 | 278.80 | 282.45 | 0.00 | - | 2 | 48 | 0.00% |
| TSLA230421P00600000 | 2023-02-03 3:15PM EST | 600.00 | 409.64 | 407.65 | 411.80 | +3.20 | +0.79% | 12 | 0 | 127.56% |
| TSLA230421P00625000 | 2022-08-22 12:48PM EST | 625.00 | 56.50 | 0.00 | 0.00 | 0.00 | - | 3 | 43 | 0.00% |
| TSLA230421P00650000 | 2022-08-24 9:59AM EST | 650.00 | 58.75 | 0.00 | 0.00 | 0.00 | - | 12 | 323 | 0.00% |
| TSLA230421P00675000 | 2022-08-22 9:00AM EST | 675.00 | 73.00 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| TSLA230421P00700000 | 2022-08-23 10:47AM EST | 700.00 | 75.75 | 0.00 | 0.00 | 0.00 | - | 8 | 90 | 0.00% |
| TSLA230421P00720000 | 2022-08-22 8:36AM EST | 720.00 | 87.17 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| TSLA230421P00725000 | 2022-08-15 2:51PM EST | 725.00 | 77.24 | 0.00 | 0.00 | 0.00 | - | 8 | 12 | 0.00% |
| TSLA230421P00730000 | 2022-08-15 10:09AM EST | 730.00 | 81.70 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| TSLA230421P00735000 | 2022-08-15 2:59PM EST | 735.00 | 80.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA230421P00740000 | 2022-08-19 12:05PM EST | 740.00 | 89.75 | 0.00 | 0.00 | 0.00 | - | 7 | 13 | 0.00% |
| TSLA230421P00745000 | 2022-08-24 11:52AM EST | 745.00 | 90.75 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| TSLA230421P00750000 | 2022-08-24 12:30PM EST | 750.00 | 93.16 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| TSLA230421P00755000 | 2022-08-11 12:13PM EST | 755.00 | 103.27 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TSLA230421P00760000 | 2022-08-18 1:44PM EST | 760.00 | 91.79 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| TSLA230421P00765000 | 2022-08-22 11:31AM EST | 765.00 | 103.85 | 0.00 | 0.00 | 0.00 | - | 11 | 13 | 0.00% |
| TSLA230421P00775000 | 2022-08-23 9:01AM EST | 775.00 | 106.90 | 0.00 | 0.00 | 0.00 | - | 1 | 534 | 0.00% |
| TSLA230421P00800000 | 2022-08-22 1:45PM EST | 800.00 | 120.32 | 0.00 | 0.00 | 0.00 | - | 5 | 77 | 0.00% |
| TSLA230421P00825000 | 2022-08-23 2:45PM EST | 825.00 | 126.60 | 0.00 | 0.00 | 0.00 | - | 3 | 168 | 0.00% |
| TSLA230421P00850000 | 2022-08-24 9:40AM EST | 850.00 | 133.40 | 0.00 | 0.00 | 0.00 | - | 4 | 91 | 0.00% |
| TSLA230421P00875000 | 2022-08-22 10:36AM EST | 875.00 | 157.05 | 0.00 | 0.00 | 0.00 | - | 3 | 158 | 0.00% |
| TSLA230421P00900000 | 2022-08-24 2:16PM EST | 900.00 | 161.00 | 0.00 | 0.00 | 0.00 | - | 92 | 116 | 0.00% |
| TSLA230421P00925000 | 2022-08-18 12:38PM EST | 925.00 | 167.00 | 0.00 | 0.00 | 0.00 | - | 4 | 24 | 0.00% |
| TSLA230421P00950000 | 2022-08-23 9:45AM EST | 950.00 | 189.85 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| TSLA230421P00975000 | 2022-08-18 9:00AM EST | 975.00 | 198.12 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 0.00% |
| TSLA230421P01000000 | 2022-08-22 1:06PM EST | 1,000.00 | 231.60 | 0.00 | 0.00 | 0.00 | - | 9 | 30 | 0.00% |
| TSLA230421P01025000 | 2022-08-11 1:10PM EST | 1,025.00 | 249.72 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| TSLA230421P01050000 | 2022-08-22 1:06PM EST | 1,050.00 | 265.55 | 0.00 | 0.00 | 0.00 | - | 18 | 18 | 0.00% |
| TSLA230421P01075000 | 2022-08-18 12:36PM EST | 1,075.00 | 258.41 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 0.00% |
| TSLA230421P01100000 | 2022-08-24 9:19AM EST | 1,100.00 | 279.25 | 0.00 | 0.00 | 0.00 | - | 5 | 29 | 0.00% |
| TSLA230421P01125000 | 2022-08-18 2:00PM EST | 1,125.00 | 295.43 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| TSLA230421P01150000 | 2022-08-17 9:36AM EST | 1,150.00 | 320.00 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| TSLA230421P01175000 | 2022-08-18 12:32PM EST | 1,175.00 | 329.96 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| TSLA230421P01200000 | 2022-08-24 11:02AM EST | 1,200.00 | 355.10 | 0.00 | 0.00 | 0.00 | - | 20 | 70 | 0.00% |
| TSLA230421P01225000 | 2022-08-18 12:38PM EST | 1,225.00 | 367.43 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| TSLA230421P01250000 | 2022-08-16 10:31AM EST | 1,250.00 | 380.03 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| TSLA230421P01275000 | 2022-08-17 2:20PM EST | 1,275.00 | 411.20 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| TSLA230421P01300000 | 2022-08-24 9:06AM EST | 1,300.00 | 435.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| TSLA230421P01325000 | 2022-08-15 2:16PM EST | 1,325.00 | 436.65 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| TSLA230421P01350000 | 2022-07-29 12:54PM EST | 1,350.00 | 506.95 | 0.00 | 0.00 | 0.00 | - | 16 | 15 | 0.00% |
| TSLA230421P01375000 | 2022-07-29 12:54PM EST | 1,375.00 | 528.95 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 0.00% |
| TSLA230421P01400000 | 2022-08-10 1:50PM EST | 1,400.00 | 546.70 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| TSLA230421P01425000 | 2022-08-02 10:41AM EST | 1,425.00 | 546.05 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 0.00% |
| TSLA230421P01450000 | 2022-07-29 2:50PM EST | 1,450.00 | 578.35 | 0.00 | 0.00 | 0.00 | - | 163 | 90 | 0.00% |
| TSLA230421P01475000 | 2022-08-15 2:07PM EST | 1,475.00 | 565.49 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 0.00% |
| TSLA230421P01500000 | 2022-08-01 2:46PM EST | 1,500.00 | 626.35 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 0.00% |
| TSLA230421P01525000 | 2022-08-11 11:27AM EST | 1,525.00 | 664.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TSLA230421P01550000 | 2022-08-18 12:01PM EST | 1,550.00 | 653.93 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| TSLA230421P01575000 | 2022-08-02 10:19AM EST | 1,575.00 | 680.66 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TSLA230421P01600000 | 2022-08-03 9:37AM EST | 1,600.00 | 708.47 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA230421P01625000 | 2022-08-04 10:48AM EST | 1,625.00 | 718.36 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TSLA230421P01650000 | 2022-08-16 1:29PM EST | 1,650.00 | 733.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA230421P01675000 | 2022-08-03 10:16AM EST | 1,675.00 | 773.20 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| TSLA230421P01700000 | 2022-08-15 11:26AM EST | 1,700.00 | 778.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.
