Italia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
169,25-8,65 (-4,86%)
Al 02:21PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA230616C000016702023-01-26 10:28AM EST1.67156.65167.65169.800.00-1113634.77%
TSLA230616C000033302023-01-06 12:21PM EST3.33109.30166.05168.150.00-2402450.20%
TSLA230616C000050002023-01-17 10:25AM EST5.00125.12164.50166.650.00-1108391.02%
TSLA230616C000066702023-01-10 12:34PM EST6.67110.13162.80164.850.00-575340.53%
TSLA230616C000083302023-01-11 9:59AM EST8.33113.55161.20163.250.00-3425313.57%
TSLA230616C000100002023-01-30 9:37AM EST10.00164.15159.50161.70-2.35-1.41%13,236292.19%
TSLA230616C000116702023-01-05 3:36PM EST11.6799.55158.05159.950.00-4155276.07%
TSLA230616C000133302023-01-05 3:39PM EST13.3397.65156.15158.100.00-61,234250.59%
TSLA230616C000150002023-01-26 10:02AM EST15.00141.00154.70156.700.00-1168247.17%
TSLA230616C000166702023-01-05 3:35PM EST16.6794.55153.10155.050.00-2489236.62%
TSLA230616C000183302023-01-30 1:32PM EST18.33152.76151.70153.60+13.56+9.74%391233.50%
TSLA230616C000200002022-08-01 9:51AM EST20.00900.950.000.000.00-91780.00%
TSLA230616C000250002022-07-20 2:53PM EST25.00721.76860.50870.650.00-21420.00%
TSLA230616C000300002022-08-17 1:40PM EST30.00898.820.000.000.00-196640.00%
TSLA230616C000333302023-01-27 11:57AM EST33.33142.00137.10138.750.00-6859173.58%
TSLA230616C000350002022-07-22 12:40PM EST35.00788.76850.85861.050.00-1520.00%
TSLA230616C000400002022-08-02 9:55AM EST40.00880.550.000.000.00-14140.00%
TSLA230616C000450002022-08-15 12:05PM EST45.00892.800.000.000.00-2440.00%
TSLA230616C000500002023-01-30 9:36AM EST50.00125.50121.40122.45-5.67-4.32%21,110140.80%
TSLA230616C000550002023-01-18 10:18AM EST55.0080.42115.90117.750.00-231129.35%
TSLA230616C000600002023-01-23 10:02AM EST60.0081.47111.20113.050.00-115123.56%
TSLA230616C000650002023-01-27 12:35PM EST65.00114.80106.50108.300.00-24117.79%
TSLA230616C000666702023-01-30 10:45AM EST66.67105.56104.90106.70-10.44-9.00%81,039115.70%
TSLA230616C000700002023-01-30 1:22PM EST70.00104.19101.95103.80+15.18+17.05%150114.04%
TSLA230616C000750002023-01-27 2:26PM EST75.00107.1097.1098.850.00-879107.15%
TSLA230616C000800002023-01-30 10:53AM EST80.0091.9993.0594.15-9.36-9.24%2176104.61%
TSLA230616C000833302023-01-27 12:28PM EST83.3396.9589.6591.400.00-16717101.65%
TSLA230616C000850002023-01-27 3:41PM EST85.0097.2087.9089.700.00-88798.94%
TSLA230616C000900002023-01-30 1:47PM EST90.0083.3983.8084.70-7.74-8.49%321295.08%
TSLA230616C000950002023-01-30 11:00AM EST95.0081.5078.9580.70-6.38-7.26%317091.91%
TSLA230616C001000002023-01-30 1:47PM EST100.0074.8075.0075.60-8.90-10.63%263,48188.09%
TSLA230616C001050002023-01-30 11:04AM EST105.0071.5770.1571.75-6.22-8.00%231485.10%
TSLA230616C001100002023-01-30 1:54PM EST110.0065.9766.3067.75-9.42-12.50%121,15083.85%
TSLA230616C001150002023-01-30 12:11PM EST115.0065.0962.2563.95-5.91-8.32%158982.21%
TSLA230616C001166702023-01-30 10:41AM EST116.6762.2360.9061.85-7.90-11.26%141,77979.95%
TSLA230616C001200002023-01-30 2:00PM EST120.0058.6158.5559.45-7.21-10.95%953,50479.60%
TSLA230616C001233302023-01-27 2:25PM EST123.3365.0055.6557.400.00-640178.67%
TSLA230616C001250002023-01-30 2:06PM EST125.0055.1454.8555.60-6.79-10.96%344,11977.95%
TSLA230616C001266702023-01-30 9:59AM EST126.6759.0053.3054.75-2.74-4.44%286377.54%
TSLA230616C001300002023-01-30 1:59PM EST130.0051.1051.1551.85-7.97-13.49%793,83176.17%
TSLA230616C001333302023-01-30 9:40AM EST133.3352.9148.9049.35+3.01+6.03%1512,58775.17%
TSLA230616C001350002023-01-30 1:47PM EST135.0047.1147.6048.35-9.04-16.10%392,84474.74%
TSLA230616C001366702023-01-30 10:47AM EST136.6745.7946.1046.70+0.43+0.95%131,05372.97%
TSLA230616C001400002023-01-30 1:59PM EST140.0044.4044.1044.80-6.43-12.65%318,16873.01%
TSLA230616C001433302023-01-30 11:03AM EST143.3343.5341.8542.65-5.47-11.16%31,29072.13%
TSLA230616C001450002023-01-30 1:51PM EST145.0040.2740.9041.50-8.53-17.48%1,9043,40871.78%
TSLA230616C001466702023-01-30 9:45AM EST146.6744.6039.6540.15-3.20-6.69%480470.69%
TSLA230616C001500002023-01-30 2:04PM EST150.0038.1537.9538.20-6.12-13.82%14013,63770.57%
TSLA230616C001533302023-01-30 10:53AM EST153.3335.3536.0536.10-7.16-16.84%42,46569.81%
TSLA230616C001550002023-01-30 1:55PM EST155.0034.6734.8035.50-6.48-15.75%551,29069.57%
TSLA230616C001566702023-01-30 1:35PM EST156.6734.6033.9534.40-6.83-16.49%271,69069.17%
TSLA230616C001600002023-01-30 2:04PM EST160.0032.5032.2032.50-5.65-14.81%1,3127,90268.57%
TSLA230616C001633302023-01-30 11:01AM EST163.3332.3530.4030.85-4.30-11.73%2797668.08%
TSLA230616C001650002023-01-30 1:59PM EST165.0029.8029.6030.00-5.50-15.58%1571,91867.88%
TSLA230616C001666702023-01-30 12:28PM EST166.6730.9728.8029.10-3.48-10.10%63,90567.58%
TSLA230616C001700002023-01-30 1:53PM EST170.0026.7027.1527.45-6.08-18.55%2523,74666.99%
TSLA230616C001733302023-01-30 1:21PM EST173.3327.0525.6526.00-4.36-13.88%681,44466.68%
TSLA230616C001750002023-01-30 2:00PM EST175.0024.7525.0025.25-5.45-18.05%2682,60366.57%
TSLA230616C001800002023-01-30 1:55PM EST180.0022.5522.8523.05-5.52-19.67%7048,23865.83%
TSLA230616C001833302023-01-30 1:24PM EST183.3322.5221.4521.65-5.19-18.73%18110,40465.29%
TSLA230616C001850002023-01-30 2:03PM EST185.0020.8520.8521.05-5.05-19.50%6408,05865.22%
TSLA230616C001866702023-01-30 1:54PM EST186.6720.0020.2520.45-5.50-21.57%18077165.11%
TSLA230616C001900002023-01-30 2:02PM EST190.0019.0019.0519.20-4.97-20.73%4,9993,02364.72%
TSLA230616C001933302023-01-30 1:31PM EST193.3318.2517.8518.05-5.55-23.32%2042,15964.33%
TSLA230616C001950002023-01-30 2:04PM EST195.0017.4517.4017.60-4.51-20.54%2351,81164.43%
TSLA230616C002000002023-01-30 2:03PM EST200.0015.7515.9016.00-4.50-22.22%2,81123,77664.04%
TSLA230616C002050002023-01-30 1:52PM EST205.0014.0014.4514.60-4.70-25.13%3932,50363.68%
TSLA230616C002066702023-01-30 1:53PM EST206.6713.5014.0514.25-4.70-25.82%1961,68163.76%
TSLA230616C002100002023-01-30 2:00PM EST210.0013.1313.2013.35-4.06-23.62%2773,40963.52%
TSLA230616C002133302023-01-30 1:53PM EST213.3311.9512.4012.55-4.35-26.69%551,08063.35%
TSLA230616C002150002023-01-30 1:46PM EST215.0012.0212.0512.20-3.73-23.68%3782,23763.37%
TSLA230616C002166702023-01-30 1:18PM EST216.6712.8511.7011.90-2.70-17.36%767,24363.42%
TSLA230616C002200002023-01-30 1:56PM EST220.0010.8110.9511.20-3.86-26.31%7997,17663.24%
TSLA230616C002250002023-01-30 1:40PM EST225.0010.0010.1010.25-3.40-25.37%1661,19163.31%
TSLA230616C002266702023-01-30 12:48PM EST226.6710.989.759.90-2.57-18.97%611,16763.14%
TSLA230616C002300002023-01-30 1:56PM EST230.009.059.209.35-3.45-27.60%4,9084,09263.17%
TSLA230616C002333302023-01-30 1:54PM EST233.338.458.708.80-3.55-29.58%5810,78163.17%
TSLA230616C002350002023-01-30 1:46PM EST235.008.438.408.55-3.03-26.44%1391,64563.10%
TSLA230616C002400002023-01-30 1:47PM EST240.007.707.757.85-3.45-30.94%1,9663,35763.23%
TSLA230616C002433302023-01-30 11:42AM EST243.338.757.307.40-1.97-18.38%601,32163.21%
TSLA230616C002450002023-01-30 1:07PM EST245.007.807.107.20-2.20-22.00%321,22063.25%
TSLA230616C002466702023-01-30 12:18PM EST246.677.906.857.00-1.76-18.22%333,18163.19%
TSLA230616C002500002023-01-30 2:03PM EST250.006.476.506.65-2.53-28.11%5,08315,93863.34%
TSLA230616C002533302023-01-30 10:48AM EST253.336.446.156.30-2.41-27.23%42098563.43%
TSLA230616C002550002023-01-30 1:06PM EST255.006.646.006.15-1.96-22.79%351,05663.53%
TSLA230616C002600002023-01-30 1:47PM EST260.005.465.555.60-2.37-30.27%1,0574,23263.57%
TSLA230616C002650002023-01-30 1:40PM EST265.005.105.105.20-2.37-31.73%471,68863.73%
TSLA230616C002666702023-01-30 10:29AM EST266.676.105.005.10-1.20-16.44%3866,92663.92%
TSLA230616C002700002023-01-30 1:47PM EST270.004.664.704.80-2.51-35.01%57488963.86%
TSLA230616C002733302023-01-30 11:13AM EST273.335.454.504.65-1.00-15.50%30768864.24%
TSLA230616C002750002023-01-30 1:23PM EST275.004.804.404.45-1.76-26.83%811,42264.16%
TSLA230616C002800002023-01-30 1:52PM EST280.003.954.054.20-2.22-35.98%3033,19064.45%
TSLA230616C002833302023-01-30 1:38PM EST283.333.953.853.95-1.97-33.28%274,64464.47%
TSLA230616C002850002023-01-30 1:30PM EST285.004.053.753.90-1.50-27.03%5970364.62%
TSLA230616C002866702023-01-27 3:57PM EST286.675.353.653.750.00-5674864.55%
TSLA230616C002900002023-01-30 1:51PM EST290.003.453.553.60-1.75-33.65%6056764.93%
TSLA230616C002933302023-01-30 11:31AM EST293.334.253.353.45-0.95-18.27%441,69465.03%
TSLA230616C002950002023-01-30 1:10PM EST295.003.753.253.40-1.35-26.47%6025465.12%
TSLA230616C003000002023-01-30 2:03PM EST300.003.093.003.15-1.41-31.33%47714,78565.22%
TSLA230616C003050002023-01-30 1:52PM EST305.002.802.902.93-1.45-34.12%1653965.70%
TSLA230616C003066702023-01-30 2:03PM EST306.672.842.822.89-1.26-30.73%611,30965.80%
TSLA230616C003100002023-01-30 12:39PM EST310.003.302.702.76-0.65-16.46%231,06065.95%
TSLA230616C003133302023-01-27 12:23PM EST313.333.732.582.660.00-349966.16%
TSLA230616C003150002023-01-30 11:39AM EST315.003.202.542.59-0.75-18.99%529766.25%
TSLA230616C003166702023-01-30 12:10PM EST316.673.052.482.54-0.60-16.44%16,57566.33%
TSLA230616C003200002023-01-30 1:47PM EST320.002.402.352.41-1.36-36.17%102,35466.36%
TSLA230616C003266702023-01-30 12:36PM EST326.672.762.162.25-0.05-1.78%689,50266.80%
TSLA230616C003300002023-01-30 1:59PM EST330.002.112.112.17-1.01-32.37%401,19867.13%
TSLA230616C003333302023-01-30 1:58PM EST333.332.002.032.09-1.00-33.33%9433,50967.33%
TSLA230616C003400002023-01-30 1:24PM EST340.002.121.881.91-0.88-29.33%151,77267.63%
TSLA230616C003466702023-01-30 1:58PM EST346.671.741.751.80-0.53-23.35%11,05968.14%
TSLA230616C003500002023-01-30 2:01PM EST350.001.701.691.74-0.80-32.00%768,39968.36%
TSLA230616C003533302023-01-30 1:11PM EST353.331.891.641.68-0.74-28.14%3578968.59%
TSLA230616C003600002023-01-30 1:42PM EST360.001.581.501.55-0.75-32.19%32,08568.80%
TSLA230616C003666702023-01-30 2:04PM EST366.671.461.421.47-0.82-35.96%1010,94769.37%
TSLA230616C003700002023-01-30 2:04PM EST370.001.401.381.43-0.74-34.58%3378769.63%
TSLA230616C003800002022-08-03 12:55PM EST380.00572.000.000.000.00-87325.00%
TSLA230616C003833302023-01-30 11:54AM EST383.331.551.211.26-0.38-19.69%511,82370.42%
TSLA230616C003900002022-08-23 1:46PM EST390.00533.710.000.000.00-710825.00%
TSLA230616C004000002023-01-30 2:00PM EST400.001.071.051.09-0.57-34.76%65218,47571.50%
TSLA230616C004100002022-08-12 2:57PM EST410.00523.050.000.000.00-49425.00%
TSLA230616C004166702023-01-30 1:46PM EST416.670.960.910.95-0.53-35.57%273,58672.49%
TSLA230616C004200002022-08-22 8:57AM EST420.00480.130.000.000.00-29125.00%
TSLA230616C004300002022-08-15 1:11PM EST430.00535.050.000.000.00-345525.00%
TSLA230616C004333302023-01-30 1:41PM EST433.330.830.790.84-0.48-36.64%749,52773.44%
TSLA230616C004400002022-08-15 1:10PM EST440.00528.450.000.000.00-42325.00%
TSLA230616C004500002023-01-30 12:56PM EST450.000.840.690.74-0.24-22.22%827,93074.32%
TSLA230616C004600002022-08-15 2:47PM EST460.00511.850.000.000.00-625625.00%
TSLA230616C004666702023-01-30 11:23AM EST466.670.860.620.65-0.16-15.69%1820,78775.24%
TSLA230616C004700002022-08-15 1:18PM EST470.00504.800.000.000.00-21025.00%
TSLA230616C004800002022-08-15 12:39PM EST480.00496.000.000.000.00-52825.00%
TSLA230616C004833302023-01-30 11:13AM EST483.330.750.550.58-0.03-3.85%18,20976.07%
TSLA230616C004900002022-08-16 9:35AM EST490.00467.400.000.000.00-165225.00%
TSLA230616C005000002023-01-30 2:02PM EST500.000.510.510.53-0.29-36.25%15224,76077.20%
TSLA230616C005166702023-01-30 11:48AM EST516.670.600.450.47-0.11-15.49%112,50177.83%
TSLA230616C005200002022-08-22 12:31PM EST520.00402.900.000.000.00-112625.00%
TSLA230616C005333302023-01-30 9:57AM EST533.330.660.410.44+0.04+6.45%84,87678.81%
TSLA230616C005400002022-08-18 11:06AM EST540.00433.000.000.000.00-23125.00%
TSLA230616C005500002023-01-30 1:02PM EST550.000.450.360.40-0.09-16.67%876,29079.44%
TSLA230616C005583302023-01-27 3:45PM EST558.330.530.350.380.00-7091,71079.88%
TSLA230616C005600002022-08-16 10:59AM EST560.00428.900.000.000.00-26725.00%
TSLA230616C005666702023-01-30 9:47AM EST566.670.530.330.37-0.01-1.85%41,37780.27%
TSLA230616C005750002023-01-27 3:47PM EST575.000.480.310.350.00-5264880.52%
TSLA230616C005800002022-08-22 12:26PM EST580.00359.850.000.000.00-235350.00%
TSLA230616C005833302023-01-30 1:14PM EST583.330.340.300.33-0.09-20.93%5661,50880.86%
TSLA230616C005916702023-01-30 10:38AM EST591.670.390.280.32-0.08-17.02%839781.15%
TSLA230616C006000002023-01-30 1:54PM EST600.000.300.270.30-0.14-31.82%2,0435,89581.40%
TSLA230616C006083302023-01-30 1:03PM EST608.330.300.260.29+0.22+275.00%21,12181.79%
TSLA230616C006166702023-01-30 2:03PM EST616.670.280.270.28+0.03+12.00%11162682.52%
TSLA230616C006200002022-08-23 9:15AM EST620.00345.150.000.000.00-317650.00%
TSLA230616C006250002023-01-30 11:58AM EST625.000.330.240.27-0.07-17.50%52,17582.52%
TSLA230616C006333302023-01-27 11:23AM EST633.330.280.230.26+0.14+100.00%15,49182.86%
TSLA230616C006400002022-08-24 12:54PM EST640.00345.000.000.000.00-137650.00%
TSLA230616C006416702023-01-30 11:53AM EST641.670.290.220.26-0.10-25.64%243483.35%
TSLA230616C006500002023-01-30 1:41PM EST650.000.250.210.25-0.10-28.57%247883.59%
TSLA230616C006600002022-08-22 11:34AM EST660.00306.000.000.000.00-818550.00%
TSLA230616C006666702023-01-30 1:45PM EST666.670.200.190.23-0.14-41.18%8118,10184.08%
TSLA230616C006750002023-01-30 11:35AM EST675.000.250.190.23-0.03-10.71%6082784.77%
TSLA230616C006800002022-08-19 8:49AM EST680.00310.050.000.000.00-221550.00%
TSLA230616C006833302023-01-27 12:31PM EST683.330.280.180.210.00-10646584.67%
TSLA230616C006916702023-01-30 10:59AM EST691.670.250.170.21-0.02-7.41%1581985.06%
TSLA230616C007000002023-01-30 1:38PM EST700.000.200.170.20-0.07-25.93%5771,91485.45%
TSLA230616C007083302023-01-30 9:37AM EST708.330.220.160.19-0.04-15.38%854485.55%
TSLA230616C007166702023-01-30 12:58PM EST716.670.190.160.19-0.09-32.14%5277686.13%
TSLA230616C007200002022-08-24 2:57PM EST720.00286.800.000.000.00-123150.00%
TSLA230616C007250002023-01-27 3:45PM EST725.000.250.150.180.00-101,06186.23%
TSLA230616C007300002022-08-24 11:27AM EST730.00294.500.000.000.00-121450.00%
TSLA230616C007333302023-01-30 11:10AM EST733.330.220.140.17+0.02+10.00%32,25986.23%
TSLA230616C007400002022-08-22 8:47AM EST740.00256.660.000.000.00-388050.00%
TSLA230616C007416702023-01-27 3:07PM EST741.670.250.140.180.00-38881187.11%
TSLA230616C007500002023-01-30 1:36PM EST750.000.140.130.16-0.07-33.33%9411,60186.72%
TSLA230616C007583302023-01-30 10:45AM EST758.330.190.130.17-0.03-13.64%501,30987.60%
TSLA230616C007600002022-08-23 10:01AM EST760.00257.300.000.000.00-18450.00%
TSLA230616C007666702023-01-30 11:19AM EST766.670.200.120.160.00-121,28787.50%
TSLA230616C007750002023-01-30 1:57PM EST775.000.150.120.16-0.07-31.82%611,11388.09%
TSLA230616C007800002022-08-24 12:25PM EST780.00260.000.000.000.00-114050.00%
TSLA230616C007833302023-01-30 1:20PM EST783.330.160.120.150.00-42,19188.28%
TSLA230616C007916702023-01-30 1:54PM EST791.670.120.110.14-0.03-20.00%1561,69288.09%
TSLA230616C008000002023-01-30 1:54PM EST800.000.130.110.15-0.03-18.75%4268,68488.96%
TSLA230616C008083302023-01-30 9:38AM EST808.330.150.110.14-0.05-25.00%121,33489.16%
TSLA230616C008166702023-01-30 1:52PM EST816.670.100.100.12-0.04-28.57%961,88488.57%
TSLA230616C008200002022-08-24 11:44AM EST820.00240.650.000.000.00-112950.00%
TSLA230616C008250002023-01-30 2:02PM EST825.000.110.110.13-0.03-21.43%2,78636,35689.84%
TSLA230616C008400002022-08-24 11:50AM EST840.00230.000.000.000.00-1110750.00%
TSLA230616C008500002022-08-24 2:45PM EST850.00219.100.000.000.00-41,60350.00%
TSLA230616C008600002022-08-23 12:38PM EST860.00214.000.000.000.00-411950.00%
TSLA230616C008800002022-08-24 2:45PM EST880.00204.930.000.000.00-678650.00%
TSLA230616C009000002022-08-24 2:58PM EST900.00193.000.000.000.00-604,40850.00%
TSLA230616C009200002022-08-23 11:33AM EST920.00181.570.000.000.00-229150.00%
TSLA230616C009400002022-08-24 12:40PM EST940.00181.000.000.000.00-76350.00%
TSLA230616C009500002022-08-24 2:59PM EST950.00172.900.000.000.00-92,52650.00%
TSLA230616C009600002022-08-24 9:11AM EST960.00181.380.000.000.00-314250.00%
TSLA230616C009800002022-08-24 12:44PM EST980.00165.310.000.000.00-325950.00%
TSLA230616C010000002022-08-24 2:47PM EST1,000.00155.680.000.000.00-4512,12350.00%
TSLA230616C010200002022-08-24 2:20PM EST1,020.00148.700.000.000.00-218350.00%
TSLA230616C010400002022-08-22 1:38PM EST1,040.00128.640.000.000.00-33650.00%
TSLA230616C010500002022-08-24 2:30PM EST1,050.00138.120.000.000.00-41,95050.00%
TSLA230616C010600002022-08-24 2:30PM EST1,060.00134.960.000.000.00-112650.00%
TSLA230616C010800002022-08-23 10:34AM EST1,080.00124.500.000.000.00-27850.00%
TSLA230616C011000002022-08-24 2:46PM EST1,100.00124.000.000.000.00-54,36050.00%
TSLA230616C011500002022-08-24 1:30PM EST1,150.00112.320.000.000.00-13,45350.00%
TSLA230616C012000002022-08-24 1:55PM EST1,200.0097.100.000.000.00-3174,48150.00%
TSLA230616C012500002022-08-24 9:42AM EST1,250.0092.250.000.000.00-51,09250.00%
TSLA230616C013000002022-08-24 2:52PM EST1,300.0076.000.000.000.00-523,50650.00%
TSLA230616C013500002022-08-24 9:56AM EST1,350.0073.150.000.000.00-12,38250.00%
TSLA230616C014000002022-08-24 2:48PM EST1,400.0061.230.000.000.00-227,27250.00%
TSLA230616C014500002022-08-24 2:48PM EST1,450.0054.880.000.000.00-62,71250.00%
TSLA230616C015000002022-08-24 2:54PM EST1,500.0048.700.000.000.00-367,35750.00%
TSLA230616C015500002022-08-24 1:22PM EST1,550.0045.670.000.000.00-1670250.00%
TSLA230616C016000002022-08-24 1:22PM EST1,600.0041.210.000.000.00-461,58550.00%
TSLA230616C016500002022-08-24 9:11AM EST1,650.0039.070.000.000.00-31,29250.00%
TSLA230616C016750002022-08-22 11:11AM EST1,675.0029.540.000.000.00-250650.00%
TSLA230616C017000002022-08-24 10:11AM EST1,700.0034.970.000.000.00-355150.00%
TSLA230616C017250002022-08-24 9:48AM EST1,725.0033.080.000.000.00-37350.00%
TSLA230616C017500002022-08-16 9:05AM EST1,750.0034.580.000.000.00-125750.00%
TSLA230616C017750002022-08-23 12:57PM EST1,775.0027.770.000.000.00-39550.00%
TSLA230616C018000002022-08-24 2:57PM EST1,800.0026.500.000.000.00-4451,72050.00%
TSLA230616C018250002022-08-22 9:01AM EST1,825.0020.950.000.000.00-528950.00%
TSLA230616C018500002022-08-16 8:48AM EST1,850.0030.500.000.000.00-2030450.00%
TSLA230616C018750002022-08-12 2:50PM EST1,875.0023.250.000.000.00-123250.00%
TSLA230616C019000002022-08-24 12:38PM EST1,900.0022.820.000.000.00-4401,75450.00%
TSLA230616C019250002022-08-22 12:30PM EST1,925.0017.720.000.000.00-214750.00%
TSLA230616C019500002022-08-22 12:34PM EST1,950.0017.050.000.000.00-214050.00%
TSLA230616C020000002022-08-24 2:52PM EST2,000.0018.400.000.000.00-3276,21050.00%
TSLA230616C020250002022-08-15 2:06PM EST2,025.0021.350.000.000.00-222750.00%
TSLA230616C020500002022-08-17 12:26PM EST2,050.0018.950.000.000.00-216050.00%
TSLA230616C020750002022-08-22 8:59AM EST2,075.0013.150.000.000.00-120050.00%
TSLA230616C021000002022-08-24 12:08PM EST2,100.0016.480.000.000.00-22144350.00%
TSLA230616C021250002022-07-28 2:58PM EST2,125.0010.450.000.000.00-116250.00%
TSLA230616C021500002022-08-22 8:49AM EST2,150.0011.590.000.000.00-315350.00%
TSLA230616C021750002022-08-05 8:30AM EST2,175.0020.000.000.000.00-130450.00%
TSLA230616C022000002022-08-24 12:47PM EST2,200.0013.530.000.000.00-16073950.00%
TSLA230616C022250002022-08-09 8:56AM EST2,225.0010.300.000.000.00-110650.00%
TSLA230616C022500002022-08-19 8:33AM EST2,250.0012.300.000.000.00-827150.00%
TSLA230616C022750002022-08-24 12:36PM EST2,275.0011.950.000.000.00-133850.00%
TSLA230616C023000002022-08-24 12:41PM EST2,300.0011.500.000.000.00-20644650.00%
TSLA230616C023250002022-08-23 2:44PM EST2,325.0010.000.000.000.00-212750.00%
TSLA230616C023500002022-08-19 8:48AM EST2,350.009.750.000.000.00-2255450.00%
TSLA230616C023750002022-08-23 8:38AM EST2,375.008.200.000.000.00-136350.00%
TSLA230616C024000002022-08-24 12:47PM EST2,400.009.880.000.000.00-1562,40250.00%
TSLA230616C024250002022-08-11 11:56AM EST2,425.008.150.000.000.00-522450.00%
TSLA230616C024500002022-08-24 1:22PM EST2,450.009.100.000.000.00-2531150.00%
TSLA230616C024750002022-08-24 11:32AM EST2,475.008.950.000.000.00-269,46450.00%
Opzioni Putper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA230616P000016702023-01-19 12:06PM EST1.670.010.000.010.00-141,907237.50%
TSLA230616P000033302023-01-10 11:03AM EST3.330.010.000.010.00-45,010200.00%
TSLA230616P000050002023-01-26 9:30AM EST5.000.010.000.010.00-11,664178.13%
TSLA230616P000066702023-01-25 11:34AM EST6.670.010.000.010.00-11,305162.50%
TSLA230616P000083302023-01-27 2:15PM EST8.330.010.000.010.00-22,372150.00%
TSLA230616P000100002023-01-27 2:11PM EST10.000.010.000.010.00-33,723140.63%
TSLA230616P000116702023-01-27 3:28PM EST11.670.020.000.010.00-258,573131.25%
TSLA230616P000133302023-01-30 1:40PM EST13.330.020.010.02+0.01+100.00%955,638139.06%
TSLA230616P000150002023-01-27 3:29PM EST15.000.030.010.020.00-642,720131.25%
TSLA230616P000166702023-01-30 12:38PM EST16.670.020.020.030.00-19,479132.03%
TSLA230616P000183302023-01-30 1:45PM EST18.330.030.020.03+0.01+50.00%604,793126.56%
TSLA230616P000200002022-08-08 11:49AM EST20.000.100.000.000.00-126350.00%
TSLA230616P000250002022-08-23 8:30AM EST25.000.140.000.000.00-120750.00%
TSLA230616P000300002022-07-20 1:37PM EST30.000.250.000.630.00-6303131.64%
TSLA230616P000333302023-01-30 1:44PM EST33.330.130.100.13+0.04+44.44%11512,383108.20%
TSLA230616P000350002022-08-19 12:40PM EST35.000.320.000.000.00-135650.00%
TSLA230616P000400002022-08-15 11:04AM EST40.000.320.000.000.00-2895050.00%
TSLA230616P000450002022-08-15 1:38PM EST45.000.350.000.000.00-11647450.00%
TSLA230616P000500002023-01-30 1:51PM EST50.000.350.340.37+0.04+12.90%11417,03795.31%
TSLA230616P000550002023-01-30 11:30AM EST55.000.450.440.48+0.03+7.14%27,70191.85%
TSLA230616P000600002023-01-30 1:57PM EST60.000.590.580.61+0.08+15.69%3998188.87%
TSLA230616P000650002023-01-30 1:57PM EST65.000.780.740.76+0.09+13.04%1379485.94%
TSLA230616P000666702023-01-30 1:47PM EST66.670.850.810.84+0.10+13.33%514,50585.35%
TSLA230616P000700002023-01-30 12:24PM EST70.000.960.930.97+0.11+12.94%864,11383.50%
TSLA230616P000750002023-01-30 1:52PM EST75.001.231.161.20+0.14+12.84%334,98781.05%
TSLA230616P000800002023-01-30 1:20PM EST80.001.451.461.50+0.09+6.62%1663,41279.13%
TSLA230616P000833302023-01-30 12:01PM EST83.331.681.671.72+0.18+12.00%435,12077.72%
TSLA230616P000850002023-01-30 1:10PM EST85.001.791.791.84+0.19+11.87%24,08377.08%
TSLA230616P000900002023-01-30 2:02PM EST90.002.202.172.22+0.25+12.82%593,04775.05%
TSLA230616P000950002023-01-30 1:10PM EST95.002.682.632.69+0.28+11.67%161,45773.29%
TSLA230616P001000002023-01-30 2:03PM EST100.003.243.203.30+0.34+11.72%80625,94071.97%
TSLA230616P001050002023-01-30 1:58PM EST105.003.903.803.85+0.50+14.71%2185,39270.09%
TSLA230616P001100002023-01-30 2:01PM EST110.004.604.504.65+0.54+13.30%2055,54368.80%
TSLA230616P001150002023-01-30 1:18PM EST115.005.265.405.45+0.41+8.45%162,80467.53%
TSLA230616P001166702023-01-30 10:44AM EST116.675.705.655.75+0.60+11.76%5045,04766.97%
TSLA230616P001200002023-01-30 1:59PM EST120.006.356.306.40+0.65+11.40%5506,58366.16%
TSLA230616P001233302023-01-30 10:05AM EST123.336.197.007.10-0.01-0.16%971,18665.36%
TSLA230616P001250002023-01-30 1:57PM EST125.007.567.407.45+0.85+12.67%5007,42664.98%
TSLA230616P001266702023-01-30 1:27PM EST126.677.647.807.85+0.69+9.93%461,32164.64%
TSLA230616P001300002023-01-30 2:03PM EST130.008.698.608.70+0.91+11.70%4429,22063.92%
TSLA230616P001333302023-01-30 1:53PM EST133.339.709.459.60+1.30+15.48%249,91063.18%
TSLA230616P001350002023-01-30 1:50PM EST135.0010.259.9510.10+1.41+15.95%5012,61262.95%
TSLA230616P001366702023-01-30 11:02AM EST136.6710.5910.4010.55+1.34+14.49%52,50562.50%
TSLA230616P001400002023-01-30 1:53PM EST140.0011.7411.4511.55+1.28+12.24%1785,54361.87%
TSLA230616P001433302023-01-30 10:59AM EST143.3312.7712.5012.65+1.27+11.04%63,41461.21%
TSLA230616P001450002023-01-30 1:57PM EST145.0013.4013.0513.25+1.55+13.08%2303,04160.91%
TSLA230616P001466702023-01-30 12:49PM EST146.6713.5513.7513.95+1.42+11.71%1271,25660.92%
TSLA230616P001500002023-01-30 2:05PM EST150.0015.0014.9515.10+1.42+10.46%1,1227,94660.17%
TSLA230616P001533302023-01-30 2:03PM EST153.3316.4516.2516.40+1.67+11.30%2,6391,77059.60%
TSLA230616P001550002023-01-30 2:04PM EST155.0017.0516.9517.10+1.91+12.62%1422,26959.37%
TSLA230616P001566702023-01-30 1:55PM EST156.6717.9517.6017.75+2.13+13.46%1579458.96%
TSLA230616P001600002023-01-30 2:04PM EST160.0019.2319.0519.15+1.79+10.26%3,4294,88558.36%
TSLA230616P001633302023-01-30 10:08AM EST163.3318.9020.6020.80+0.45+2.44%111,14258.02%
TSLA230616P001650002023-01-30 1:50PM EST165.0021.9421.4021.60+2.47+12.69%1,1081,64357.78%
TSLA230616P001666702023-01-30 1:50PM EST166.6722.6522.2022.35+2.35+11.58%12013,36557.44%
TSLA230616P001700002023-01-30 1:40PM EST170.0024.5023.9024.05+2.65+12.13%7321,97657.00%
TSLA230616P001733302023-01-30 2:00PM EST173.3325.9525.7025.85+3.15+13.82%3277,05956.64%
TSLA230616P001750002023-01-30 1:45PM EST175.0027.1026.6026.80+2.72+11.16%1433,74756.45%
TSLA230616P001800002023-01-30 2:04PM EST180.0029.6029.4029.55+2.75+10.24%1275,16655.65%
TSLA230616P001833302023-01-30 1:43PM EST183.3331.9031.3531.50+3.50+12.32%3319,64855.15%
TSLA230616P001850002023-01-30 1:54PM EST185.0032.8832.4032.60+3.48+11.84%2405,23355.07%
TSLA230616P001866702023-01-30 1:36PM EST186.6733.6533.3533.55+3.35+11.06%1861,43254.66%
TSLA230616P001900002023-01-30 1:47PM EST190.0036.4035.5535.85+3.80+11.66%1824,11254.57%
TSLA230616P001933302023-01-30 1:34PM EST193.3337.7537.7538.15+3.75+11.03%3927,92154.33%
TSLA230616P001950002023-01-30 12:15PM EST195.0038.1038.8039.15+2.70+7.63%4071,11153.89%
TSLA230616P002000002023-01-30 1:54PM EST200.0043.1642.2542.70+4.06+10.38%8422,68053.43%
TSLA230616P002050002023-01-27 11:14AM EST205.0046.2745.7546.350.00-6582452.83%
TSLA230616P002066702023-01-26 1:38PM EST206.6753.8547.0547.500.00-93,37652.62%
TSLA230616P002100002023-01-30 10:05AM EST210.0046.0549.7550.350.00-3064353.03%
TSLA230616P002133302023-01-23 1:42PM EST213.3371.6652.2052.650.00-42,13652.20%
TSLA230616P002150002023-01-27 11:06AM EST215.0053.9353.6054.200.00-22978152.53%
TSLA230616P002166702023-01-27 3:19PM EST216.6750.5754.7055.650.00-76,21852.26%
TSLA230616P002200002023-01-30 1:45PM EST220.0058.2057.2557.90+4.49+8.36%1717,43951.17%
TSLA230616P002250002023-01-30 11:30AM EST225.0060.3561.6562.15+2.85+4.96%21,19251.44%
TSLA230616P002266702023-01-30 10:27AM EST226.6762.5063.0563.60+1.13+1.84%11,93451.42%
TSLA230616P002300002023-01-30 9:48AM EST230.0061.5565.5566.30-1.22-1.94%502,86550.46%
TSLA230616P002333302023-01-27 2:59PM EST233.3363.1168.4069.600.00-27,25051.00%
TSLA230616P002350002023-01-23 12:43PM EST235.0093.7369.8570.850.00-366750.54%
TSLA230616P002400002023-01-30 10:54AM EST240.0076.1274.0574.70-1.63-2.10%103,14550.09%
TSLA230616P002433302023-01-27 3:03PM EST243.3371.0377.1077.700.00-91,70550.04%
TSLA230616P002450002023-01-27 2:19PM EST245.0073.2078.2079.550.00-586351.38%
TSLA230616P002466702023-01-30 10:55AM EST246.6781.2079.5581.05+5.56+7.35%49851.31%
TSLA230616P002500002023-01-30 2:02PM EST250.0083.6483.2583.50+5.51+7.05%2022,99848.62%
TSLA230616P002533302023-01-11 10:26AM EST253.33128.0785.6587.050.00-319750.78%
TSLA230616P002550002023-01-27 2:56PM EST255.0080.5587.4588.800.00-27351.71%
TSLA230616P002600002023-01-27 12:28PM EST260.0087.6691.5093.500.00-208151.94%
TSLA230616P002650002023-01-26 2:11PM EST265.00106.3696.5598.050.00-505151.22%
TSLA230616P002666702023-01-27 12:26PM EST266.6792.5997.9599.700.00-140851.62%
TSLA230616P002700002023-01-10 2:09PM EST270.00151.89100.75102.750.00-20051.04%
TSLA230616P002733302023-01-19 3:03PM EST273.33146.00104.20105.800.00-1,9201,05050.28%
TSLA230616P002750002023-01-27 10:11AM EST275.00109.45105.55107.400.00-2550.29%
TSLA230616P002800002023-01-27 2:55PM EST280.00102.98110.30111.950.00-36048.41%
TSLA230616P002833302023-01-26 3:44PM EST283.33124.40113.55115.400.00-35150.21%
TSLA230616P002850002023-01-27 3:25PM EST285.00108.66115.00116.950.00-2149.70%
TSLA230616P002866702023-01-19 3:01PM EST286.67158.90116.55119.200.00-253054.31%
TSLA230616P002900002023-01-27 3:42PM EST290.00113.97118.65121.750.00-1,63782049.24%
TSLA230616P002933302023-01-27 2:46PM EST293.33116.50123.10124.800.00-106247.23%
TSLA230616P002950002023-01-30 12:10PM EST295.00124.00124.60126.85+5.72+4.84%4625051.33%
TSLA230616P003000002023-01-30 10:05AM EST300.00124.43129.75131.15+1.94+1.58%47144.43%
TSLA230616P003050002023-01-27 1:41PM EST305.00129.45134.40136.450.00-10549.61%
TSLA230616P003066702023-01-27 2:45PM EST306.67129.30135.95138.000.00-143148.49%
TSLA230616P003100002023-01-27 2:03PM EST310.00134.50139.30141.300.00-914648.78%
TSLA230616P003133302023-01-27 3:06PM EST313.33135.48142.55144.500.00-423647.51%
TSLA230616P003150002023-01-27 1:40PM EST315.00139.00144.15146.350.00-1268150.49%
TSLA230616P003166702023-01-27 1:40PM EST316.67140.75145.80148.200.00-224153.04%
TSLA230616P003200002023-01-27 1:20PM EST320.00143.65149.05151.250.00-2350.10%
TSLA230616P003266702023-01-25 3:59PM EST326.67182.25155.60157.850.00-6650.29%
TSLA230616P003300002023-01-27 2:59PM EST330.00151.85159.00161.000.00-783747.31%
TSLA230616P003333302023-01-27 2:29PM EST333.33154.74162.40164.300.00-1223147.12%
TSLA230616P003400002023-01-11 2:52PM EST340.00218.50168.85170.800.00-2341.21%
TSLA230616P003466702023-01-19 12:10PM EST346.67221.30175.30177.500.00-4044.14%
TSLA230616P003500002023-01-26 3:24PM EST350.00191.15178.85180.550.00-3,0703300.00%
TSLA230616P003533302022-12-23 3:03PM EST353.33228.50219.25220.600.00-120175.52%
TSLA230616P003600002022-12-28 2:16PM EST360.00246.70181.70183.700.00-400.00%
TSLA230616P003666702023-01-26 3:24PM EST366.67207.90195.20197.600.00-3,79045051.37%
TSLA230616P003700002023-01-27 12:22PM EST370.00192.87198.50200.950.00-3352.54%
TSLA230616P003800002022-08-22 2:05PM EST380.0017.500.000.000.00-3340.00%
TSLA230616P003833302023-01-30 12:30PM EST383.33210.30211.70214.35-56.50-21.18%1056.54%
TSLA230616P003900002022-08-23 1:25PM EST390.0017.900.000.000.00-2820.00%
TSLA230616P004000002023-01-27 1:50PM EST400.00222.65227.65230.950.00-190156.93%
TSLA230616P004100002022-08-15 11:15AM EST410.0019.200.000.000.00-1610.00%
TSLA230616P004166702023-01-27 2:55PM EST416.67236.60244.80247.700.00-2061.57%
TSLA230616P004200002022-08-24 1:45PM EST420.0021.770.000.000.00-25550.00%
TSLA230616P004300002022-08-16 12:53PM EST430.0021.700.000.000.00-31,1860.00%
TSLA230616P004333302023-01-04 3:12PM EST433.33322.15261.25264.600.00-7068.99%
TSLA230616P004400002022-08-15 2:03PM EST440.0023.070.000.000.00-32850.00%
TSLA230616P004500002023-01-26 10:19AM EST450.00291.28277.85281.100.00-2067.68%
TSLA230616P004600002022-08-10 12:46PM EST460.0031.090.000.000.00-24270.00%
TSLA230616P004666702022-12-14 10:05AM EST466.67308.22343.65344.800.00-400227.32%
TSLA230616P004700002022-08-23 10:03AM EST470.0029.900.000.000.00-11780.00%
TSLA230616P004800002022-08-17 9:48AM EST480.0030.250.000.000.00-1810.00%
TSLA230616P004833302022-12-14 3:34PM EST483.33327.65359.05363.400.00-2550231.17%
TSLA230616P004900002022-08-19 10:46AM EST490.0033.350.000.000.00-25700.00%
TSLA230616P005000002023-01-26 11:03AM EST500.00343.10328.70330.250.00-600.00%
TSLA230616P005166702023-01-26 11:05AM EST516.67359.94344.10348.200.00-8083.67%
TSLA230616P005200002022-08-24 9:22AM EST520.0037.820.000.000.00-121,4080.00%
TSLA230616P005333302022-12-20 2:05PM EST533.33391.90404.75406.150.00-20225.53%
TSLA230616P005400002022-08-24 9:22AM EST540.0041.860.000.000.00-101,1180.00%
TSLA230616P005500002022-11-14 2:45PM EST550.00357.41392.15393.900.00-400149.33%
TSLA230616P005583302022-10-07 11:22AM EST558.33333.65349.50352.350.00-700.00%
TSLA230616P005600002022-08-19 11:37AM EST560.0048.100.000.000.00-13770.00%
TSLA230616P005666702022-10-05 2:14PM EST566.67326.53358.30361.150.00-1,45000.00%
TSLA230616P005750002022-10-11 1:46PM EST575.00356.90385.80388.050.00-200.00%
TSLA230616P005800002022-08-24 2:09PM EST580.0051.920.000.000.00-12,2420.00%
TSLA230616P005833302022-08-01 10:27AM EST583.33284.96307.80312.700.00--4320.00%
TSLA230616P005916702022-07-29 1:24PM EST591.67301.55301.05307.300.00--2220.00%
TSLA230616P006000002022-09-30 11:05AM EST600.00330.00370.45372.800.00-300.00%
TSLA230616P006083302022-08-01 10:28AM EST608.33309.13332.60337.550.00--960.00%
TSLA230616P006166702022-09-13 10:31AM EST616.67325.00396.00399.400.00-1600.00%
TSLA230616P006200002022-08-19 9:17AM EST620.0063.500.000.000.00-16510.00%
TSLA230616P006250002022-08-09 11:02AM EST625.00343.58335.75340.100.00--00.00%
TSLA230616P006333302022-12-29 3:44PM EST633.33511.60452.90457.550.00-400.00%
TSLA230616P006400002022-08-24 10:53AM EST640.0067.450.000.000.00-146710.00%
TSLA230616P006416702022-09-12 2:11PM EST641.67337.15423.25425.000.00-900.00%
TSLA230616P006500002022-11-02 2:21PM EST650.00432.26454.20456.150.00-200.00%
TSLA230616P006600002022-08-24 11:22AM EST660.0072.500.000.000.00-292170.00%
TSLA230616P006666702022-08-01 2:10PM EST666.67368.17388.35393.700.00--00.00%
TSLA230616P006750002022-09-30 10:12AM EST675.00400.37444.95448.300.00-100.00%
TSLA230616P006800002022-08-24 10:51AM EST680.0080.450.000.000.00-154420.00%
TSLA230616P006833302022-09-18 11:07PM EST683.33466.35--0.00---0.00%
TSLA230616P006916702022-09-18 11:07PM EST691.67447.33--0.00---0.00%
TSLA230616P007000002022-10-14 11:46AM EST700.00489.92502.80505.400.00-200.00%
TSLA230616P007083302022-09-18 11:07PM EST708.33456.57--0.00---0.00%
TSLA230616P007166702022-08-05 12:46PM EST716.67425.01444.10448.850.00--00.00%
TSLA230616P007200002022-08-24 10:51AM EST720.0094.350.000.000.00-133190.00%
TSLA230616P007250002022-10-06 9:38AM EST725.00488.00515.70519.200.00-600.00%
TSLA230616P007300002022-08-22 9:48AM EST730.00104.840.000.000.00-57710.00%
TSLA230616P007333302022-09-18 11:07PM EST733.33490.66--0.00---0.00%
TSLA230616P007400002022-08-19 12:49PM EST740.00104.780.000.000.00-1590.00%
TSLA230616P007416702022-09-18 11:07PM EST741.67388.34--0.00---0.00%
TSLA230616P007500002022-12-13 3:32PM EST750.00588.01625.05627.550.00-150262.79%
TSLA230616P007583302022-12-12 3:47PM EST758.33590.23633.65636.800.00-80265.07%
TSLA230616P007600002022-08-22 1:45PM EST760.00117.290.000.000.00-23050.00%
TSLA230616P007666702022-12-12 3:47PM EST766.67598.64642.00645.150.00-70265.92%
TSLA230616P007750002022-09-18 11:07PM EST775.00435.30--0.00---0.00%
TSLA230616P007800002022-08-24 12:30PM EST780.00119.600.000.000.00-12390.00%
TSLA230616P007833302022-09-18 11:07PM EST783.33525.54--0.00---0.00%
TSLA230616P007916702022-12-16 12:23PM EST791.67640.59668.35670.000.00-10269.80%
TSLA230616P008000002023-01-26 3:18PM EST800.00642.20627.85632.100.00-20116.89%
TSLA230616P008083302023-01-23 3:56PM EST808.33664.81636.35640.400.00-10117.11%
TSLA230616P008166702022-09-18 11:07PM EST816.67554.75--0.00---0.00%
TSLA230616P008200002022-08-24 12:25PM EST820.00136.620.000.000.00-11980.00%
TSLA230616P008250002023-01-27 2:30PM EST825.00645.35652.85657.100.00-20118.65%
TSLA230616P008400002022-08-24 9:22AM EST840.00143.220.000.000.00-103190.00%
TSLA230616P008500002022-08-24 2:05PM EST850.00151.280.000.000.00-362,1860.00%
TSLA230616P008600002022-08-22 8:41AM EST860.00165.130.000.000.00-1890.00%
TSLA230616P008800002022-08-24 9:45AM EST880.00164.590.000.000.00-14270.00%
TSLA230616P009000002022-08-24 2:58PM EST900.00179.000.000.000.00-501,6180.00%
TSLA230616P009200002022-08-19 10:15AM EST920.00192.700.000.000.00-2510.00%
TSLA230616P009400002022-08-24 9:48AM EST940.00197.380.000.000.00-3890.00%
TSLA230616P009500002022-08-24 2:52PM EST950.00206.080.000.000.00-29830.00%
TSLA230616P009600002022-08-24 9:11AM EST960.00207.320.000.000.00-3850.00%
TSLA230616P009800002022-08-19 2:15PM EST980.00224.290.000.000.00-21780.00%
TSLA230616P010000002022-08-24 12:32PM EST1,000.00235.400.000.000.00-1442,2710.00%
TSLA230616P010200002022-08-19 2:15PM EST1,020.00249.000.000.000.00-2450.00%
TSLA230616P010400002022-08-09 11:50AM EST1,040.00294.400.000.000.00-2380.00%
TSLA230616P010500002022-08-23 11:26AM EST1,050.00272.950.000.000.00-435050.00%
TSLA230616P010600002022-08-22 12:38PM EST1,060.00288.650.000.000.00-3,6083,6140.00%
TSLA230616P010800002022-08-22 10:28AM EST1,080.00302.650.000.000.00-3,6003,6300.00%
TSLA230616P011000002022-08-24 12:07PM EST1,100.00299.250.000.000.00-41,0700.00%
TSLA230616P011500002022-08-18 11:41AM EST1,150.00328.550.000.000.00-26410.00%
TSLA230616P012000002022-08-17 10:11AM EST1,200.00365.900.000.000.00-99110.00%
TSLA230616P012500002022-08-17 12:29PM EST1,250.00400.200.000.000.00-215520.00%
TSLA230616P013000002022-08-19 9:04AM EST1,300.00461.000.000.000.00-11,1550.00%
TSLA230616P013500002022-08-15 2:03PM EST1,350.00470.420.000.000.00-102600.00%
TSLA230616P014000002022-08-24 11:03AM EST1,400.00534.000.000.000.00-15150.00%
TSLA230616P014500002022-08-19 1:16PM EST1,450.00590.500.000.000.00-47420.00%
TSLA230616P015000002022-08-22 11:13AM EST1,500.00649.950.000.000.00-23510.00%
TSLA230616P015500002022-08-18 11:36AM EST1,550.00658.590.000.000.00-4800.00%
TSLA230616P016000002022-08-24 9:11AM EST1,600.00708.810.000.000.00-31270.00%
TSLA230616P016500002022-08-18 11:11AM EST1,650.00747.670.000.000.00-441150.00%
TSLA230616P016750002022-08-24 9:48AM EST1,675.00783.380.000.000.00-31210.00%
TSLA230616P017000002022-08-22 12:05PM EST1,700.00836.500.000.000.00-142790.00%
TSLA230616P017250002022-08-17 9:29AM EST1,725.00829.000.000.000.00-2580.00%
TSLA230616P017500002022-08-01 10:27AM EST1,750.00854.900.000.000.00-41440.00%
TSLA230616P017750002022-07-29 1:24PM EST1,775.00904.650.000.000.00-110740.00%
TSLA230616P018000002022-08-03 9:49AM EST1,800.00896.900.000.000.00-53120.00%
TSLA230616P018250002022-08-01 10:28AM EST1,825.00927.400.000.000.00-2320.00%
TSLA230616P018500002022-08-02 10:51AM EST1,850.00943.650.000.000.00-2650.00%
TSLA230616P018750002022-08-09 11:02AM EST1,875.001,030.750.000.000.00-450.00%
TSLA230616P019000002022-07-29 10:48AM EST1,900.001,037.200.000.000.00-1080.00%
TSLA230616P019250002022-07-29 11:00AM EST1,925.001,062.400.000.000.00-460.00%
TSLA230616P019500002022-07-29 12:28PM EST1,950.001,086.150.000.000.00-430.00%
TSLA230616P020000002022-08-01 2:10PM EST2,000.001,104.500.000.000.00-400.00%
TSLA230616P020250002022-06-24 2:24PM EST2,025.001,293.581,198.001,217.500.00-200.00%
TSLA230616P020500002022-06-17 2:22PM EST2,050.001,399.051,320.601,335.200.00-200.00%
TSLA230616P020750002022-06-24 2:21PM EST2,075.001,341.981,248.001,267.500.00-210.00%
TSLA230616P021000002022-08-22 2:33PM EST2,100.001,231.270.000.000.00-100.00%
TSLA230616P021250002022-06-09 9:06AM EST2,125.001,369.721,363.201,380.900.00-200.00%
TSLA230616P021500002022-08-05 12:46PM EST2,150.001,275.030.000.000.00-200.00%
TSLA230616P021750002022-06-06 10:39AM EST2,175.001,463.061,472.901,489.450.00-200.00%
TSLA230616P022000002022-07-07 11:37AM EST2,200.001,472.001,326.001,345.500.00-100.00%
TSLA230616P022250002022-04-05 10:28AM EST2,225.001,165.001,343.501,363.000.00-3100.00%
TSLA230616P022500002022-08-10 2:22PM EST2,250.001,373.250.000.000.00-370.00%
TSLA230616P022750002022-05-17 9:04AM EST2,275.001,527.101,611.601,631.000.00-110.00%
TSLA230616P023000002022-08-05 12:46PM EST2,300.001,425.060.000.000.00-200.00%
TSLA230616P023250002022-04-07 10:06AM EST2,325.001,305.911,455.001,473.500.00-120.00%
TSLA230616P023500002022-03-14 10:32AM EST2,350.001,576.630.000.000.00-100.00%
TSLA230616P023750002022-01-27 10:15AM EST2,375.001,503.651,561.001,580.000.00-1210.00%
TSLA230616P024000002022-06-24 2:20PM EST2,400.001,667.831,573.001,592.000.00-200.00%
TSLA230616P024250002022-05-25 12:29PM EST2,425.001,761.561,678.501,697.500.00-200.00%
TSLA230616P024500002022-05-11 8:32AM EST2,450.001,664.231,745.551,759.000.00-110.00%
TSLA230616P024750002022-07-13 9:30AM EST2,475.001,770.001,568.201,581.750.00-100.00%