Italia markets closed
Dow Jones
33.811,52 -166,56 (-0,49%) Nasdaq
11.435,38 -186,33 (-1,60%) Nikkei 225
27.433,40 +50,84 (+0,19%) EUR/USD
1,0844 -0,0031 (-0,28%) BTC-EUR
21.081,60 -987,96 (-4,48%) CMC Crypto 200
515,97 -21,90 (-4,07%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 02:21PM EST. Mercato aperto.
Opzioni d'acquistoper16 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230616C00001670 | 2023-01-26 10:28AM EST | 1.67 | 156.65 | 167.65 | 169.80 | 0.00 | - | 1 | 113 | 634.77% |
| TSLA230616C00003330 | 2023-01-06 12:21PM EST | 3.33 | 109.30 | 166.05 | 168.15 | 0.00 | - | 2 | 402 | 450.20% |
| TSLA230616C00005000 | 2023-01-17 10:25AM EST | 5.00 | 125.12 | 164.50 | 166.65 | 0.00 | - | 1 | 108 | 391.02% |
| TSLA230616C00006670 | 2023-01-10 12:34PM EST | 6.67 | 110.13 | 162.80 | 164.85 | 0.00 | - | 5 | 75 | 340.53% |
| TSLA230616C00008330 | 2023-01-11 9:59AM EST | 8.33 | 113.55 | 161.20 | 163.25 | 0.00 | - | 3 | 425 | 313.57% |
| TSLA230616C00010000 | 2023-01-30 9:37AM EST | 10.00 | 164.15 | 159.50 | 161.70 | -2.35 | -1.41% | 1 | 3,236 | 292.19% |
| TSLA230616C00011670 | 2023-01-05 3:36PM EST | 11.67 | 99.55 | 158.05 | 159.95 | 0.00 | - | 4 | 155 | 276.07% |
| TSLA230616C00013330 | 2023-01-05 3:39PM EST | 13.33 | 97.65 | 156.15 | 158.10 | 0.00 | - | 6 | 1,234 | 250.59% |
| TSLA230616C00015000 | 2023-01-26 10:02AM EST | 15.00 | 141.00 | 154.70 | 156.70 | 0.00 | - | 1 | 168 | 247.17% |
| TSLA230616C00016670 | 2023-01-05 3:35PM EST | 16.67 | 94.55 | 153.10 | 155.05 | 0.00 | - | 2 | 489 | 236.62% |
| TSLA230616C00018330 | 2023-01-30 1:32PM EST | 18.33 | 152.76 | 151.70 | 153.60 | +13.56 | +9.74% | 3 | 91 | 233.50% |
| TSLA230616C00020000 | 2022-08-01 9:51AM EST | 20.00 | 900.95 | 0.00 | 0.00 | 0.00 | - | 9 | 178 | 0.00% |
| TSLA230616C00025000 | 2022-07-20 2:53PM EST | 25.00 | 721.76 | 860.50 | 870.65 | 0.00 | - | 2 | 142 | 0.00% |
| TSLA230616C00030000 | 2022-08-17 1:40PM EST | 30.00 | 898.82 | 0.00 | 0.00 | 0.00 | - | 19 | 664 | 0.00% |
| TSLA230616C00033330 | 2023-01-27 11:57AM EST | 33.33 | 142.00 | 137.10 | 138.75 | 0.00 | - | 6 | 859 | 173.58% |
| TSLA230616C00035000 | 2022-07-22 12:40PM EST | 35.00 | 788.76 | 850.85 | 861.05 | 0.00 | - | 1 | 52 | 0.00% |
| TSLA230616C00040000 | 2022-08-02 9:55AM EST | 40.00 | 880.55 | 0.00 | 0.00 | 0.00 | - | 1 | 414 | 0.00% |
| TSLA230616C00045000 | 2022-08-15 12:05PM EST | 45.00 | 892.80 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 0.00% |
| TSLA230616C00050000 | 2023-01-30 9:36AM EST | 50.00 | 125.50 | 121.40 | 122.45 | -5.67 | -4.32% | 2 | 1,110 | 140.80% |
| TSLA230616C00055000 | 2023-01-18 10:18AM EST | 55.00 | 80.42 | 115.90 | 117.75 | 0.00 | - | 2 | 31 | 129.35% |
| TSLA230616C00060000 | 2023-01-23 10:02AM EST | 60.00 | 81.47 | 111.20 | 113.05 | 0.00 | - | 1 | 15 | 123.56% |
| TSLA230616C00065000 | 2023-01-27 12:35PM EST | 65.00 | 114.80 | 106.50 | 108.30 | 0.00 | - | 2 | 4 | 117.79% |
| TSLA230616C00066670 | 2023-01-30 10:45AM EST | 66.67 | 105.56 | 104.90 | 106.70 | -10.44 | -9.00% | 8 | 1,039 | 115.70% |
| TSLA230616C00070000 | 2023-01-30 1:22PM EST | 70.00 | 104.19 | 101.95 | 103.80 | +15.18 | +17.05% | 1 | 50 | 114.04% |
| TSLA230616C00075000 | 2023-01-27 2:26PM EST | 75.00 | 107.10 | 97.10 | 98.85 | 0.00 | - | 8 | 79 | 107.15% |
| TSLA230616C00080000 | 2023-01-30 10:53AM EST | 80.00 | 91.99 | 93.05 | 94.15 | -9.36 | -9.24% | 2 | 176 | 104.61% |
| TSLA230616C00083330 | 2023-01-27 12:28PM EST | 83.33 | 96.95 | 89.65 | 91.40 | 0.00 | - | 16 | 717 | 101.65% |
| TSLA230616C00085000 | 2023-01-27 3:41PM EST | 85.00 | 97.20 | 87.90 | 89.70 | 0.00 | - | 8 | 87 | 98.94% |
| TSLA230616C00090000 | 2023-01-30 1:47PM EST | 90.00 | 83.39 | 83.80 | 84.70 | -7.74 | -8.49% | 3 | 212 | 95.08% |
| TSLA230616C00095000 | 2023-01-30 11:00AM EST | 95.00 | 81.50 | 78.95 | 80.70 | -6.38 | -7.26% | 3 | 170 | 91.91% |
| TSLA230616C00100000 | 2023-01-30 1:47PM EST | 100.00 | 74.80 | 75.00 | 75.60 | -8.90 | -10.63% | 26 | 3,481 | 88.09% |
| TSLA230616C00105000 | 2023-01-30 11:04AM EST | 105.00 | 71.57 | 70.15 | 71.75 | -6.22 | -8.00% | 2 | 314 | 85.10% |
| TSLA230616C00110000 | 2023-01-30 1:54PM EST | 110.00 | 65.97 | 66.30 | 67.75 | -9.42 | -12.50% | 12 | 1,150 | 83.85% |
| TSLA230616C00115000 | 2023-01-30 12:11PM EST | 115.00 | 65.09 | 62.25 | 63.95 | -5.91 | -8.32% | 1 | 589 | 82.21% |
| TSLA230616C00116670 | 2023-01-30 10:41AM EST | 116.67 | 62.23 | 60.90 | 61.85 | -7.90 | -11.26% | 14 | 1,779 | 79.95% |
| TSLA230616C00120000 | 2023-01-30 2:00PM EST | 120.00 | 58.61 | 58.55 | 59.45 | -7.21 | -10.95% | 95 | 3,504 | 79.60% |
| TSLA230616C00123330 | 2023-01-27 2:25PM EST | 123.33 | 65.00 | 55.65 | 57.40 | 0.00 | - | 6 | 401 | 78.67% |
| TSLA230616C00125000 | 2023-01-30 2:06PM EST | 125.00 | 55.14 | 54.85 | 55.60 | -6.79 | -10.96% | 34 | 4,119 | 77.95% |
| TSLA230616C00126670 | 2023-01-30 9:59AM EST | 126.67 | 59.00 | 53.30 | 54.75 | -2.74 | -4.44% | 2 | 863 | 77.54% |
| TSLA230616C00130000 | 2023-01-30 1:59PM EST | 130.00 | 51.10 | 51.15 | 51.85 | -7.97 | -13.49% | 79 | 3,831 | 76.17% |
| TSLA230616C00133330 | 2023-01-30 9:40AM EST | 133.33 | 52.91 | 48.90 | 49.35 | +3.01 | +6.03% | 151 | 2,587 | 75.17% |
| TSLA230616C00135000 | 2023-01-30 1:47PM EST | 135.00 | 47.11 | 47.60 | 48.35 | -9.04 | -16.10% | 39 | 2,844 | 74.74% |
| TSLA230616C00136670 | 2023-01-30 10:47AM EST | 136.67 | 45.79 | 46.10 | 46.70 | +0.43 | +0.95% | 13 | 1,053 | 72.97% |
| TSLA230616C00140000 | 2023-01-30 1:59PM EST | 140.00 | 44.40 | 44.10 | 44.80 | -6.43 | -12.65% | 31 | 8,168 | 73.01% |
| TSLA230616C00143330 | 2023-01-30 11:03AM EST | 143.33 | 43.53 | 41.85 | 42.65 | -5.47 | -11.16% | 3 | 1,290 | 72.13% |
| TSLA230616C00145000 | 2023-01-30 1:51PM EST | 145.00 | 40.27 | 40.90 | 41.50 | -8.53 | -17.48% | 1,904 | 3,408 | 71.78% |
| TSLA230616C00146670 | 2023-01-30 9:45AM EST | 146.67 | 44.60 | 39.65 | 40.15 | -3.20 | -6.69% | 4 | 804 | 70.69% |
| TSLA230616C00150000 | 2023-01-30 2:04PM EST | 150.00 | 38.15 | 37.95 | 38.20 | -6.12 | -13.82% | 140 | 13,637 | 70.57% |
| TSLA230616C00153330 | 2023-01-30 10:53AM EST | 153.33 | 35.35 | 36.05 | 36.10 | -7.16 | -16.84% | 4 | 2,465 | 69.81% |
| TSLA230616C00155000 | 2023-01-30 1:55PM EST | 155.00 | 34.67 | 34.80 | 35.50 | -6.48 | -15.75% | 55 | 1,290 | 69.57% |
| TSLA230616C00156670 | 2023-01-30 1:35PM EST | 156.67 | 34.60 | 33.95 | 34.40 | -6.83 | -16.49% | 27 | 1,690 | 69.17% |
| TSLA230616C00160000 | 2023-01-30 2:04PM EST | 160.00 | 32.50 | 32.20 | 32.50 | -5.65 | -14.81% | 1,312 | 7,902 | 68.57% |
| TSLA230616C00163330 | 2023-01-30 11:01AM EST | 163.33 | 32.35 | 30.40 | 30.85 | -4.30 | -11.73% | 27 | 976 | 68.08% |
| TSLA230616C00165000 | 2023-01-30 1:59PM EST | 165.00 | 29.80 | 29.60 | 30.00 | -5.50 | -15.58% | 157 | 1,918 | 67.88% |
| TSLA230616C00166670 | 2023-01-30 12:28PM EST | 166.67 | 30.97 | 28.80 | 29.10 | -3.48 | -10.10% | 6 | 3,905 | 67.58% |
| TSLA230616C00170000 | 2023-01-30 1:53PM EST | 170.00 | 26.70 | 27.15 | 27.45 | -6.08 | -18.55% | 252 | 3,746 | 66.99% |
| TSLA230616C00173330 | 2023-01-30 1:21PM EST | 173.33 | 27.05 | 25.65 | 26.00 | -4.36 | -13.88% | 68 | 1,444 | 66.68% |
| TSLA230616C00175000 | 2023-01-30 2:00PM EST | 175.00 | 24.75 | 25.00 | 25.25 | -5.45 | -18.05% | 268 | 2,603 | 66.57% |
| TSLA230616C00180000 | 2023-01-30 1:55PM EST | 180.00 | 22.55 | 22.85 | 23.05 | -5.52 | -19.67% | 704 | 8,238 | 65.83% |
| TSLA230616C00183330 | 2023-01-30 1:24PM EST | 183.33 | 22.52 | 21.45 | 21.65 | -5.19 | -18.73% | 181 | 10,404 | 65.29% |
| TSLA230616C00185000 | 2023-01-30 2:03PM EST | 185.00 | 20.85 | 20.85 | 21.05 | -5.05 | -19.50% | 640 | 8,058 | 65.22% |
| TSLA230616C00186670 | 2023-01-30 1:54PM EST | 186.67 | 20.00 | 20.25 | 20.45 | -5.50 | -21.57% | 180 | 771 | 65.11% |
| TSLA230616C00190000 | 2023-01-30 2:02PM EST | 190.00 | 19.00 | 19.05 | 19.20 | -4.97 | -20.73% | 4,999 | 3,023 | 64.72% |
| TSLA230616C00193330 | 2023-01-30 1:31PM EST | 193.33 | 18.25 | 17.85 | 18.05 | -5.55 | -23.32% | 204 | 2,159 | 64.33% |
| TSLA230616C00195000 | 2023-01-30 2:04PM EST | 195.00 | 17.45 | 17.40 | 17.60 | -4.51 | -20.54% | 235 | 1,811 | 64.43% |
| TSLA230616C00200000 | 2023-01-30 2:03PM EST | 200.00 | 15.75 | 15.90 | 16.00 | -4.50 | -22.22% | 2,811 | 23,776 | 64.04% |
| TSLA230616C00205000 | 2023-01-30 1:52PM EST | 205.00 | 14.00 | 14.45 | 14.60 | -4.70 | -25.13% | 393 | 2,503 | 63.68% |
| TSLA230616C00206670 | 2023-01-30 1:53PM EST | 206.67 | 13.50 | 14.05 | 14.25 | -4.70 | -25.82% | 196 | 1,681 | 63.76% |
| TSLA230616C00210000 | 2023-01-30 2:00PM EST | 210.00 | 13.13 | 13.20 | 13.35 | -4.06 | -23.62% | 277 | 3,409 | 63.52% |
| TSLA230616C00213330 | 2023-01-30 1:53PM EST | 213.33 | 11.95 | 12.40 | 12.55 | -4.35 | -26.69% | 55 | 1,080 | 63.35% |
| TSLA230616C00215000 | 2023-01-30 1:46PM EST | 215.00 | 12.02 | 12.05 | 12.20 | -3.73 | -23.68% | 378 | 2,237 | 63.37% |
| TSLA230616C00216670 | 2023-01-30 1:18PM EST | 216.67 | 12.85 | 11.70 | 11.90 | -2.70 | -17.36% | 76 | 7,243 | 63.42% |
| TSLA230616C00220000 | 2023-01-30 1:56PM EST | 220.00 | 10.81 | 10.95 | 11.20 | -3.86 | -26.31% | 799 | 7,176 | 63.24% |
| TSLA230616C00225000 | 2023-01-30 1:40PM EST | 225.00 | 10.00 | 10.10 | 10.25 | -3.40 | -25.37% | 166 | 1,191 | 63.31% |
| TSLA230616C00226670 | 2023-01-30 12:48PM EST | 226.67 | 10.98 | 9.75 | 9.90 | -2.57 | -18.97% | 61 | 1,167 | 63.14% |
| TSLA230616C00230000 | 2023-01-30 1:56PM EST | 230.00 | 9.05 | 9.20 | 9.35 | -3.45 | -27.60% | 4,908 | 4,092 | 63.17% |
| TSLA230616C00233330 | 2023-01-30 1:54PM EST | 233.33 | 8.45 | 8.70 | 8.80 | -3.55 | -29.58% | 58 | 10,781 | 63.17% |
| TSLA230616C00235000 | 2023-01-30 1:46PM EST | 235.00 | 8.43 | 8.40 | 8.55 | -3.03 | -26.44% | 139 | 1,645 | 63.10% |
| TSLA230616C00240000 | 2023-01-30 1:47PM EST | 240.00 | 7.70 | 7.75 | 7.85 | -3.45 | -30.94% | 1,966 | 3,357 | 63.23% |
| TSLA230616C00243330 | 2023-01-30 11:42AM EST | 243.33 | 8.75 | 7.30 | 7.40 | -1.97 | -18.38% | 60 | 1,321 | 63.21% |
| TSLA230616C00245000 | 2023-01-30 1:07PM EST | 245.00 | 7.80 | 7.10 | 7.20 | -2.20 | -22.00% | 32 | 1,220 | 63.25% |
| TSLA230616C00246670 | 2023-01-30 12:18PM EST | 246.67 | 7.90 | 6.85 | 7.00 | -1.76 | -18.22% | 33 | 3,181 | 63.19% |
| TSLA230616C00250000 | 2023-01-30 2:03PM EST | 250.00 | 6.47 | 6.50 | 6.65 | -2.53 | -28.11% | 5,083 | 15,938 | 63.34% |
| TSLA230616C00253330 | 2023-01-30 10:48AM EST | 253.33 | 6.44 | 6.15 | 6.30 | -2.41 | -27.23% | 420 | 985 | 63.43% |
| TSLA230616C00255000 | 2023-01-30 1:06PM EST | 255.00 | 6.64 | 6.00 | 6.15 | -1.96 | -22.79% | 35 | 1,056 | 63.53% |
| TSLA230616C00260000 | 2023-01-30 1:47PM EST | 260.00 | 5.46 | 5.55 | 5.60 | -2.37 | -30.27% | 1,057 | 4,232 | 63.57% |
| TSLA230616C00265000 | 2023-01-30 1:40PM EST | 265.00 | 5.10 | 5.10 | 5.20 | -2.37 | -31.73% | 47 | 1,688 | 63.73% |
| TSLA230616C00266670 | 2023-01-30 10:29AM EST | 266.67 | 6.10 | 5.00 | 5.10 | -1.20 | -16.44% | 386 | 6,926 | 63.92% |
| TSLA230616C00270000 | 2023-01-30 1:47PM EST | 270.00 | 4.66 | 4.70 | 4.80 | -2.51 | -35.01% | 574 | 889 | 63.86% |
| TSLA230616C00273330 | 2023-01-30 11:13AM EST | 273.33 | 5.45 | 4.50 | 4.65 | -1.00 | -15.50% | 307 | 688 | 64.24% |
| TSLA230616C00275000 | 2023-01-30 1:23PM EST | 275.00 | 4.80 | 4.40 | 4.45 | -1.76 | -26.83% | 81 | 1,422 | 64.16% |
| TSLA230616C00280000 | 2023-01-30 1:52PM EST | 280.00 | 3.95 | 4.05 | 4.20 | -2.22 | -35.98% | 303 | 3,190 | 64.45% |
| TSLA230616C00283330 | 2023-01-30 1:38PM EST | 283.33 | 3.95 | 3.85 | 3.95 | -1.97 | -33.28% | 27 | 4,644 | 64.47% |
| TSLA230616C00285000 | 2023-01-30 1:30PM EST | 285.00 | 4.05 | 3.75 | 3.90 | -1.50 | -27.03% | 59 | 703 | 64.62% |
| TSLA230616C00286670 | 2023-01-27 3:57PM EST | 286.67 | 5.35 | 3.65 | 3.75 | 0.00 | - | 56 | 748 | 64.55% |
| TSLA230616C00290000 | 2023-01-30 1:51PM EST | 290.00 | 3.45 | 3.55 | 3.60 | -1.75 | -33.65% | 60 | 567 | 64.93% |
| TSLA230616C00293330 | 2023-01-30 11:31AM EST | 293.33 | 4.25 | 3.35 | 3.45 | -0.95 | -18.27% | 44 | 1,694 | 65.03% |
| TSLA230616C00295000 | 2023-01-30 1:10PM EST | 295.00 | 3.75 | 3.25 | 3.40 | -1.35 | -26.47% | 60 | 254 | 65.12% |
| TSLA230616C00300000 | 2023-01-30 2:03PM EST | 300.00 | 3.09 | 3.00 | 3.15 | -1.41 | -31.33% | 477 | 14,785 | 65.22% |
| TSLA230616C00305000 | 2023-01-30 1:52PM EST | 305.00 | 2.80 | 2.90 | 2.93 | -1.45 | -34.12% | 16 | 539 | 65.70% |
| TSLA230616C00306670 | 2023-01-30 2:03PM EST | 306.67 | 2.84 | 2.82 | 2.89 | -1.26 | -30.73% | 61 | 1,309 | 65.80% |
| TSLA230616C00310000 | 2023-01-30 12:39PM EST | 310.00 | 3.30 | 2.70 | 2.76 | -0.65 | -16.46% | 23 | 1,060 | 65.95% |
| TSLA230616C00313330 | 2023-01-27 12:23PM EST | 313.33 | 3.73 | 2.58 | 2.66 | 0.00 | - | 3 | 499 | 66.16% |
| TSLA230616C00315000 | 2023-01-30 11:39AM EST | 315.00 | 3.20 | 2.54 | 2.59 | -0.75 | -18.99% | 5 | 297 | 66.25% |
| TSLA230616C00316670 | 2023-01-30 12:10PM EST | 316.67 | 3.05 | 2.48 | 2.54 | -0.60 | -16.44% | 1 | 6,575 | 66.33% |
| TSLA230616C00320000 | 2023-01-30 1:47PM EST | 320.00 | 2.40 | 2.35 | 2.41 | -1.36 | -36.17% | 10 | 2,354 | 66.36% |
| TSLA230616C00326670 | 2023-01-30 12:36PM EST | 326.67 | 2.76 | 2.16 | 2.25 | -0.05 | -1.78% | 68 | 9,502 | 66.80% |
| TSLA230616C00330000 | 2023-01-30 1:59PM EST | 330.00 | 2.11 | 2.11 | 2.17 | -1.01 | -32.37% | 40 | 1,198 | 67.13% |
| TSLA230616C00333330 | 2023-01-30 1:58PM EST | 333.33 | 2.00 | 2.03 | 2.09 | -1.00 | -33.33% | 94 | 33,509 | 67.33% |
| TSLA230616C00340000 | 2023-01-30 1:24PM EST | 340.00 | 2.12 | 1.88 | 1.91 | -0.88 | -29.33% | 15 | 1,772 | 67.63% |
| TSLA230616C00346670 | 2023-01-30 1:58PM EST | 346.67 | 1.74 | 1.75 | 1.80 | -0.53 | -23.35% | 1 | 1,059 | 68.14% |
| TSLA230616C00350000 | 2023-01-30 2:01PM EST | 350.00 | 1.70 | 1.69 | 1.74 | -0.80 | -32.00% | 76 | 8,399 | 68.36% |
| TSLA230616C00353330 | 2023-01-30 1:11PM EST | 353.33 | 1.89 | 1.64 | 1.68 | -0.74 | -28.14% | 35 | 789 | 68.59% |
| TSLA230616C00360000 | 2023-01-30 1:42PM EST | 360.00 | 1.58 | 1.50 | 1.55 | -0.75 | -32.19% | 3 | 2,085 | 68.80% |
| TSLA230616C00366670 | 2023-01-30 2:04PM EST | 366.67 | 1.46 | 1.42 | 1.47 | -0.82 | -35.96% | 10 | 10,947 | 69.37% |
| TSLA230616C00370000 | 2023-01-30 2:04PM EST | 370.00 | 1.40 | 1.38 | 1.43 | -0.74 | -34.58% | 33 | 787 | 69.63% |
| TSLA230616C00380000 | 2022-08-03 12:55PM EST | 380.00 | 572.00 | 0.00 | 0.00 | 0.00 | - | 8 | 73 | 25.00% |
| TSLA230616C00383330 | 2023-01-30 11:54AM EST | 383.33 | 1.55 | 1.21 | 1.26 | -0.38 | -19.69% | 5 | 11,823 | 70.42% |
| TSLA230616C00390000 | 2022-08-23 1:46PM EST | 390.00 | 533.71 | 0.00 | 0.00 | 0.00 | - | 7 | 108 | 25.00% |
| TSLA230616C00400000 | 2023-01-30 2:00PM EST | 400.00 | 1.07 | 1.05 | 1.09 | -0.57 | -34.76% | 652 | 18,475 | 71.50% |
| TSLA230616C00410000 | 2022-08-12 2:57PM EST | 410.00 | 523.05 | 0.00 | 0.00 | 0.00 | - | 4 | 94 | 25.00% |
| TSLA230616C00416670 | 2023-01-30 1:46PM EST | 416.67 | 0.96 | 0.91 | 0.95 | -0.53 | -35.57% | 27 | 3,586 | 72.49% |
| TSLA230616C00420000 | 2022-08-22 8:57AM EST | 420.00 | 480.13 | 0.00 | 0.00 | 0.00 | - | 2 | 91 | 25.00% |
| TSLA230616C00430000 | 2022-08-15 1:11PM EST | 430.00 | 535.05 | 0.00 | 0.00 | 0.00 | - | 34 | 55 | 25.00% |
| TSLA230616C00433330 | 2023-01-30 1:41PM EST | 433.33 | 0.83 | 0.79 | 0.84 | -0.48 | -36.64% | 74 | 9,527 | 73.44% |
| TSLA230616C00440000 | 2022-08-15 1:10PM EST | 440.00 | 528.45 | 0.00 | 0.00 | 0.00 | - | 4 | 23 | 25.00% |
| TSLA230616C00450000 | 2023-01-30 12:56PM EST | 450.00 | 0.84 | 0.69 | 0.74 | -0.24 | -22.22% | 82 | 7,930 | 74.32% |
| TSLA230616C00460000 | 2022-08-15 2:47PM EST | 460.00 | 511.85 | 0.00 | 0.00 | 0.00 | - | 62 | 56 | 25.00% |
| TSLA230616C00466670 | 2023-01-30 11:23AM EST | 466.67 | 0.86 | 0.62 | 0.65 | -0.16 | -15.69% | 18 | 20,787 | 75.24% |
| TSLA230616C00470000 | 2022-08-15 1:18PM EST | 470.00 | 504.80 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 25.00% |
| TSLA230616C00480000 | 2022-08-15 12:39PM EST | 480.00 | 496.00 | 0.00 | 0.00 | 0.00 | - | 5 | 28 | 25.00% |
| TSLA230616C00483330 | 2023-01-30 11:13AM EST | 483.33 | 0.75 | 0.55 | 0.58 | -0.03 | -3.85% | 1 | 8,209 | 76.07% |
| TSLA230616C00490000 | 2022-08-16 9:35AM EST | 490.00 | 467.40 | 0.00 | 0.00 | 0.00 | - | 16 | 52 | 25.00% |
| TSLA230616C00500000 | 2023-01-30 2:02PM EST | 500.00 | 0.51 | 0.51 | 0.53 | -0.29 | -36.25% | 152 | 24,760 | 77.20% |
| TSLA230616C00516670 | 2023-01-30 11:48AM EST | 516.67 | 0.60 | 0.45 | 0.47 | -0.11 | -15.49% | 11 | 2,501 | 77.83% |
| TSLA230616C00520000 | 2022-08-22 12:31PM EST | 520.00 | 402.90 | 0.00 | 0.00 | 0.00 | - | 1 | 126 | 25.00% |
| TSLA230616C00533330 | 2023-01-30 9:57AM EST | 533.33 | 0.66 | 0.41 | 0.44 | +0.04 | +6.45% | 8 | 4,876 | 78.81% |
| TSLA230616C00540000 | 2022-08-18 11:06AM EST | 540.00 | 433.00 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 25.00% |
| TSLA230616C00550000 | 2023-01-30 1:02PM EST | 550.00 | 0.45 | 0.36 | 0.40 | -0.09 | -16.67% | 87 | 6,290 | 79.44% |
| TSLA230616C00558330 | 2023-01-27 3:45PM EST | 558.33 | 0.53 | 0.35 | 0.38 | 0.00 | - | 709 | 1,710 | 79.88% |
| TSLA230616C00560000 | 2022-08-16 10:59AM EST | 560.00 | 428.90 | 0.00 | 0.00 | 0.00 | - | 2 | 67 | 25.00% |
| TSLA230616C00566670 | 2023-01-30 9:47AM EST | 566.67 | 0.53 | 0.33 | 0.37 | -0.01 | -1.85% | 4 | 1,377 | 80.27% |
| TSLA230616C00575000 | 2023-01-27 3:47PM EST | 575.00 | 0.48 | 0.31 | 0.35 | 0.00 | - | 52 | 648 | 80.52% |
| TSLA230616C00580000 | 2022-08-22 12:26PM EST | 580.00 | 359.85 | 0.00 | 0.00 | 0.00 | - | 2 | 353 | 50.00% |
| TSLA230616C00583330 | 2023-01-30 1:14PM EST | 583.33 | 0.34 | 0.30 | 0.33 | -0.09 | -20.93% | 566 | 1,508 | 80.86% |
| TSLA230616C00591670 | 2023-01-30 10:38AM EST | 591.67 | 0.39 | 0.28 | 0.32 | -0.08 | -17.02% | 8 | 397 | 81.15% |
| TSLA230616C00600000 | 2023-01-30 1:54PM EST | 600.00 | 0.30 | 0.27 | 0.30 | -0.14 | -31.82% | 2,043 | 5,895 | 81.40% |
| TSLA230616C00608330 | 2023-01-30 1:03PM EST | 608.33 | 0.30 | 0.26 | 0.29 | +0.22 | +275.00% | 2 | 1,121 | 81.79% |
| TSLA230616C00616670 | 2023-01-30 2:03PM EST | 616.67 | 0.28 | 0.27 | 0.28 | +0.03 | +12.00% | 111 | 626 | 82.52% |
| TSLA230616C00620000 | 2022-08-23 9:15AM EST | 620.00 | 345.15 | 0.00 | 0.00 | 0.00 | - | 3 | 176 | 50.00% |
| TSLA230616C00625000 | 2023-01-30 11:58AM EST | 625.00 | 0.33 | 0.24 | 0.27 | -0.07 | -17.50% | 5 | 2,175 | 82.52% |
| TSLA230616C00633330 | 2023-01-27 11:23AM EST | 633.33 | 0.28 | 0.23 | 0.26 | +0.14 | +100.00% | 1 | 5,491 | 82.86% |
| TSLA230616C00640000 | 2022-08-24 12:54PM EST | 640.00 | 345.00 | 0.00 | 0.00 | 0.00 | - | 1 | 376 | 50.00% |
| TSLA230616C00641670 | 2023-01-30 11:53AM EST | 641.67 | 0.29 | 0.22 | 0.26 | -0.10 | -25.64% | 2 | 434 | 83.35% |
| TSLA230616C00650000 | 2023-01-30 1:41PM EST | 650.00 | 0.25 | 0.21 | 0.25 | -0.10 | -28.57% | 2 | 478 | 83.59% |
| TSLA230616C00660000 | 2022-08-22 11:34AM EST | 660.00 | 306.00 | 0.00 | 0.00 | 0.00 | - | 8 | 185 | 50.00% |
| TSLA230616C00666670 | 2023-01-30 1:45PM EST | 666.67 | 0.20 | 0.19 | 0.23 | -0.14 | -41.18% | 81 | 18,101 | 84.08% |
| TSLA230616C00675000 | 2023-01-30 11:35AM EST | 675.00 | 0.25 | 0.19 | 0.23 | -0.03 | -10.71% | 60 | 827 | 84.77% |
| TSLA230616C00680000 | 2022-08-19 8:49AM EST | 680.00 | 310.05 | 0.00 | 0.00 | 0.00 | - | 2 | 215 | 50.00% |
| TSLA230616C00683330 | 2023-01-27 12:31PM EST | 683.33 | 0.28 | 0.18 | 0.21 | 0.00 | - | 106 | 465 | 84.67% |
| TSLA230616C00691670 | 2023-01-30 10:59AM EST | 691.67 | 0.25 | 0.17 | 0.21 | -0.02 | -7.41% | 15 | 819 | 85.06% |
| TSLA230616C00700000 | 2023-01-30 1:38PM EST | 700.00 | 0.20 | 0.17 | 0.20 | -0.07 | -25.93% | 577 | 1,914 | 85.45% |
| TSLA230616C00708330 | 2023-01-30 9:37AM EST | 708.33 | 0.22 | 0.16 | 0.19 | -0.04 | -15.38% | 8 | 544 | 85.55% |
| TSLA230616C00716670 | 2023-01-30 12:58PM EST | 716.67 | 0.19 | 0.16 | 0.19 | -0.09 | -32.14% | 52 | 776 | 86.13% |
| TSLA230616C00720000 | 2022-08-24 2:57PM EST | 720.00 | 286.80 | 0.00 | 0.00 | 0.00 | - | 1 | 231 | 50.00% |
| TSLA230616C00725000 | 2023-01-27 3:45PM EST | 725.00 | 0.25 | 0.15 | 0.18 | 0.00 | - | 10 | 1,061 | 86.23% |
| TSLA230616C00730000 | 2022-08-24 11:27AM EST | 730.00 | 294.50 | 0.00 | 0.00 | 0.00 | - | 1 | 214 | 50.00% |
| TSLA230616C00733330 | 2023-01-30 11:10AM EST | 733.33 | 0.22 | 0.14 | 0.17 | +0.02 | +10.00% | 3 | 2,259 | 86.23% |
| TSLA230616C00740000 | 2022-08-22 8:47AM EST | 740.00 | 256.66 | 0.00 | 0.00 | 0.00 | - | 3 | 880 | 50.00% |
| TSLA230616C00741670 | 2023-01-27 3:07PM EST | 741.67 | 0.25 | 0.14 | 0.18 | 0.00 | - | 388 | 811 | 87.11% |
| TSLA230616C00750000 | 2023-01-30 1:36PM EST | 750.00 | 0.14 | 0.13 | 0.16 | -0.07 | -33.33% | 94 | 11,601 | 86.72% |
| TSLA230616C00758330 | 2023-01-30 10:45AM EST | 758.33 | 0.19 | 0.13 | 0.17 | -0.03 | -13.64% | 50 | 1,309 | 87.60% |
| TSLA230616C00760000 | 2022-08-23 10:01AM EST | 760.00 | 257.30 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 50.00% |
| TSLA230616C00766670 | 2023-01-30 11:19AM EST | 766.67 | 0.20 | 0.12 | 0.16 | 0.00 | - | 12 | 1,287 | 87.50% |
| TSLA230616C00775000 | 2023-01-30 1:57PM EST | 775.00 | 0.15 | 0.12 | 0.16 | -0.07 | -31.82% | 61 | 1,113 | 88.09% |
| TSLA230616C00780000 | 2022-08-24 12:25PM EST | 780.00 | 260.00 | 0.00 | 0.00 | 0.00 | - | 1 | 140 | 50.00% |
| TSLA230616C00783330 | 2023-01-30 1:20PM EST | 783.33 | 0.16 | 0.12 | 0.15 | 0.00 | - | 4 | 2,191 | 88.28% |
| TSLA230616C00791670 | 2023-01-30 1:54PM EST | 791.67 | 0.12 | 0.11 | 0.14 | -0.03 | -20.00% | 156 | 1,692 | 88.09% |
| TSLA230616C00800000 | 2023-01-30 1:54PM EST | 800.00 | 0.13 | 0.11 | 0.15 | -0.03 | -18.75% | 426 | 8,684 | 88.96% |
| TSLA230616C00808330 | 2023-01-30 9:38AM EST | 808.33 | 0.15 | 0.11 | 0.14 | -0.05 | -25.00% | 12 | 1,334 | 89.16% |
| TSLA230616C00816670 | 2023-01-30 1:52PM EST | 816.67 | 0.10 | 0.10 | 0.12 | -0.04 | -28.57% | 96 | 1,884 | 88.57% |
| TSLA230616C00820000 | 2022-08-24 11:44AM EST | 820.00 | 240.65 | 0.00 | 0.00 | 0.00 | - | 1 | 129 | 50.00% |
| TSLA230616C00825000 | 2023-01-30 2:02PM EST | 825.00 | 0.11 | 0.11 | 0.13 | -0.03 | -21.43% | 2,786 | 36,356 | 89.84% |
| TSLA230616C00840000 | 2022-08-24 11:50AM EST | 840.00 | 230.00 | 0.00 | 0.00 | 0.00 | - | 11 | 107 | 50.00% |
| TSLA230616C00850000 | 2022-08-24 2:45PM EST | 850.00 | 219.10 | 0.00 | 0.00 | 0.00 | - | 4 | 1,603 | 50.00% |
| TSLA230616C00860000 | 2022-08-23 12:38PM EST | 860.00 | 214.00 | 0.00 | 0.00 | 0.00 | - | 4 | 119 | 50.00% |
| TSLA230616C00880000 | 2022-08-24 2:45PM EST | 880.00 | 204.93 | 0.00 | 0.00 | 0.00 | - | 6 | 786 | 50.00% |
| TSLA230616C00900000 | 2022-08-24 2:58PM EST | 900.00 | 193.00 | 0.00 | 0.00 | 0.00 | - | 60 | 4,408 | 50.00% |
| TSLA230616C00920000 | 2022-08-23 11:33AM EST | 920.00 | 181.57 | 0.00 | 0.00 | 0.00 | - | 2 | 291 | 50.00% |
| TSLA230616C00940000 | 2022-08-24 12:40PM EST | 940.00 | 181.00 | 0.00 | 0.00 | 0.00 | - | 7 | 63 | 50.00% |
| TSLA230616C00950000 | 2022-08-24 2:59PM EST | 950.00 | 172.90 | 0.00 | 0.00 | 0.00 | - | 9 | 2,526 | 50.00% |
| TSLA230616C00960000 | 2022-08-24 9:11AM EST | 960.00 | 181.38 | 0.00 | 0.00 | 0.00 | - | 3 | 142 | 50.00% |
| TSLA230616C00980000 | 2022-08-24 12:44PM EST | 980.00 | 165.31 | 0.00 | 0.00 | 0.00 | - | 3 | 259 | 50.00% |
| TSLA230616C01000000 | 2022-08-24 2:47PM EST | 1,000.00 | 155.68 | 0.00 | 0.00 | 0.00 | - | 45 | 12,123 | 50.00% |
| TSLA230616C01020000 | 2022-08-24 2:20PM EST | 1,020.00 | 148.70 | 0.00 | 0.00 | 0.00 | - | 21 | 83 | 50.00% |
| TSLA230616C01040000 | 2022-08-22 1:38PM EST | 1,040.00 | 128.64 | 0.00 | 0.00 | 0.00 | - | 3 | 36 | 50.00% |
| TSLA230616C01050000 | 2022-08-24 2:30PM EST | 1,050.00 | 138.12 | 0.00 | 0.00 | 0.00 | - | 4 | 1,950 | 50.00% |
| TSLA230616C01060000 | 2022-08-24 2:30PM EST | 1,060.00 | 134.96 | 0.00 | 0.00 | 0.00 | - | 1 | 126 | 50.00% |
| TSLA230616C01080000 | 2022-08-23 10:34AM EST | 1,080.00 | 124.50 | 0.00 | 0.00 | 0.00 | - | 2 | 78 | 50.00% |
| TSLA230616C01100000 | 2022-08-24 2:46PM EST | 1,100.00 | 124.00 | 0.00 | 0.00 | 0.00 | - | 5 | 4,360 | 50.00% |
| TSLA230616C01150000 | 2022-08-24 1:30PM EST | 1,150.00 | 112.32 | 0.00 | 0.00 | 0.00 | - | 1 | 3,453 | 50.00% |
| TSLA230616C01200000 | 2022-08-24 1:55PM EST | 1,200.00 | 97.10 | 0.00 | 0.00 | 0.00 | - | 317 | 4,481 | 50.00% |
| TSLA230616C01250000 | 2022-08-24 9:42AM EST | 1,250.00 | 92.25 | 0.00 | 0.00 | 0.00 | - | 5 | 1,092 | 50.00% |
| TSLA230616C01300000 | 2022-08-24 2:52PM EST | 1,300.00 | 76.00 | 0.00 | 0.00 | 0.00 | - | 52 | 3,506 | 50.00% |
| TSLA230616C01350000 | 2022-08-24 9:56AM EST | 1,350.00 | 73.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2,382 | 50.00% |
| TSLA230616C01400000 | 2022-08-24 2:48PM EST | 1,400.00 | 61.23 | 0.00 | 0.00 | 0.00 | - | 22 | 7,272 | 50.00% |
| TSLA230616C01450000 | 2022-08-24 2:48PM EST | 1,450.00 | 54.88 | 0.00 | 0.00 | 0.00 | - | 6 | 2,712 | 50.00% |
| TSLA230616C01500000 | 2022-08-24 2:54PM EST | 1,500.00 | 48.70 | 0.00 | 0.00 | 0.00 | - | 36 | 7,357 | 50.00% |
| TSLA230616C01550000 | 2022-08-24 1:22PM EST | 1,550.00 | 45.67 | 0.00 | 0.00 | 0.00 | - | 16 | 702 | 50.00% |
| TSLA230616C01600000 | 2022-08-24 1:22PM EST | 1,600.00 | 41.21 | 0.00 | 0.00 | 0.00 | - | 46 | 1,585 | 50.00% |
| TSLA230616C01650000 | 2022-08-24 9:11AM EST | 1,650.00 | 39.07 | 0.00 | 0.00 | 0.00 | - | 3 | 1,292 | 50.00% |
| TSLA230616C01675000 | 2022-08-22 11:11AM EST | 1,675.00 | 29.54 | 0.00 | 0.00 | 0.00 | - | 2 | 506 | 50.00% |
| TSLA230616C01700000 | 2022-08-24 10:11AM EST | 1,700.00 | 34.97 | 0.00 | 0.00 | 0.00 | - | 3 | 551 | 50.00% |
| TSLA230616C01725000 | 2022-08-24 9:48AM EST | 1,725.00 | 33.08 | 0.00 | 0.00 | 0.00 | - | 3 | 73 | 50.00% |
| TSLA230616C01750000 | 2022-08-16 9:05AM EST | 1,750.00 | 34.58 | 0.00 | 0.00 | 0.00 | - | 1 | 257 | 50.00% |
| TSLA230616C01775000 | 2022-08-23 12:57PM EST | 1,775.00 | 27.77 | 0.00 | 0.00 | 0.00 | - | 3 | 95 | 50.00% |
| TSLA230616C01800000 | 2022-08-24 2:57PM EST | 1,800.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 445 | 1,720 | 50.00% |
| TSLA230616C01825000 | 2022-08-22 9:01AM EST | 1,825.00 | 20.95 | 0.00 | 0.00 | 0.00 | - | 5 | 289 | 50.00% |
| TSLA230616C01850000 | 2022-08-16 8:48AM EST | 1,850.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 20 | 304 | 50.00% |
| TSLA230616C01875000 | 2022-08-12 2:50PM EST | 1,875.00 | 23.25 | 0.00 | 0.00 | 0.00 | - | 1 | 232 | 50.00% |
| TSLA230616C01900000 | 2022-08-24 12:38PM EST | 1,900.00 | 22.82 | 0.00 | 0.00 | 0.00 | - | 440 | 1,754 | 50.00% |
| TSLA230616C01925000 | 2022-08-22 12:30PM EST | 1,925.00 | 17.72 | 0.00 | 0.00 | 0.00 | - | 2 | 147 | 50.00% |
| TSLA230616C01950000 | 2022-08-22 12:34PM EST | 1,950.00 | 17.05 | 0.00 | 0.00 | 0.00 | - | 2 | 140 | 50.00% |
| TSLA230616C02000000 | 2022-08-24 2:52PM EST | 2,000.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 327 | 6,210 | 50.00% |
| TSLA230616C02025000 | 2022-08-15 2:06PM EST | 2,025.00 | 21.35 | 0.00 | 0.00 | 0.00 | - | 2 | 227 | 50.00% |
| TSLA230616C02050000 | 2022-08-17 12:26PM EST | 2,050.00 | 18.95 | 0.00 | 0.00 | 0.00 | - | 2 | 160 | 50.00% |
| TSLA230616C02075000 | 2022-08-22 8:59AM EST | 2,075.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 1 | 200 | 50.00% |
| TSLA230616C02100000 | 2022-08-24 12:08PM EST | 2,100.00 | 16.48 | 0.00 | 0.00 | 0.00 | - | 221 | 443 | 50.00% |
| TSLA230616C02125000 | 2022-07-28 2:58PM EST | 2,125.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 1 | 162 | 50.00% |
| TSLA230616C02150000 | 2022-08-22 8:49AM EST | 2,150.00 | 11.59 | 0.00 | 0.00 | 0.00 | - | 3 | 153 | 50.00% |
| TSLA230616C02175000 | 2022-08-05 8:30AM EST | 2,175.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 304 | 50.00% |
| TSLA230616C02200000 | 2022-08-24 12:47PM EST | 2,200.00 | 13.53 | 0.00 | 0.00 | 0.00 | - | 160 | 739 | 50.00% |
| TSLA230616C02225000 | 2022-08-09 8:56AM EST | 2,225.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 50.00% |
| TSLA230616C02250000 | 2022-08-19 8:33AM EST | 2,250.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 8 | 271 | 50.00% |
| TSLA230616C02275000 | 2022-08-24 12:36PM EST | 2,275.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 1 | 338 | 50.00% |
| TSLA230616C02300000 | 2022-08-24 12:41PM EST | 2,300.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 206 | 446 | 50.00% |
| TSLA230616C02325000 | 2022-08-23 2:44PM EST | 2,325.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 127 | 50.00% |
| TSLA230616C02350000 | 2022-08-19 8:48AM EST | 2,350.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 22 | 554 | 50.00% |
| TSLA230616C02375000 | 2022-08-23 8:38AM EST | 2,375.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 363 | 50.00% |
| TSLA230616C02400000 | 2022-08-24 12:47PM EST | 2,400.00 | 9.88 | 0.00 | 0.00 | 0.00 | - | 156 | 2,402 | 50.00% |
| TSLA230616C02425000 | 2022-08-11 11:56AM EST | 2,425.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 5 | 224 | 50.00% |
| TSLA230616C02450000 | 2022-08-24 1:22PM EST | 2,450.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 25 | 311 | 50.00% |
| TSLA230616C02475000 | 2022-08-24 11:32AM EST | 2,475.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 26 | 9,464 | 50.00% |
Opzioni Putper16 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230616P00001670 | 2023-01-19 12:06PM EST | 1.67 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 41,907 | 237.50% |
| TSLA230616P00003330 | 2023-01-10 11:03AM EST | 3.33 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 5,010 | 200.00% |
| TSLA230616P00005000 | 2023-01-26 9:30AM EST | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,664 | 178.13% |
| TSLA230616P00006670 | 2023-01-25 11:34AM EST | 6.67 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,305 | 162.50% |
| TSLA230616P00008330 | 2023-01-27 2:15PM EST | 8.33 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,372 | 150.00% |
| TSLA230616P00010000 | 2023-01-27 2:11PM EST | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,723 | 140.63% |
| TSLA230616P00011670 | 2023-01-27 3:28PM EST | 11.67 | 0.02 | 0.00 | 0.01 | 0.00 | - | 25 | 8,573 | 131.25% |
| TSLA230616P00013330 | 2023-01-30 1:40PM EST | 13.33 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 95 | 5,638 | 139.06% |
| TSLA230616P00015000 | 2023-01-27 3:29PM EST | 15.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 64 | 2,720 | 131.25% |
| TSLA230616P00016670 | 2023-01-30 12:38PM EST | 16.67 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 9,479 | 132.03% |
| TSLA230616P00018330 | 2023-01-30 1:45PM EST | 18.33 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 60 | 4,793 | 126.56% |
| TSLA230616P00020000 | 2022-08-08 11:49AM EST | 20.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 263 | 50.00% |
| TSLA230616P00025000 | 2022-08-23 8:30AM EST | 25.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 207 | 50.00% |
| TSLA230616P00030000 | 2022-07-20 1:37PM EST | 30.00 | 0.25 | 0.00 | 0.63 | 0.00 | - | 6 | 303 | 131.64% |
| TSLA230616P00033330 | 2023-01-30 1:44PM EST | 33.33 | 0.13 | 0.10 | 0.13 | +0.04 | +44.44% | 115 | 12,383 | 108.20% |
| TSLA230616P00035000 | 2022-08-19 12:40PM EST | 35.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 356 | 50.00% |
| TSLA230616P00040000 | 2022-08-15 11:04AM EST | 40.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 28 | 950 | 50.00% |
| TSLA230616P00045000 | 2022-08-15 1:38PM EST | 45.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 116 | 474 | 50.00% |
| TSLA230616P00050000 | 2023-01-30 1:51PM EST | 50.00 | 0.35 | 0.34 | 0.37 | +0.04 | +12.90% | 114 | 17,037 | 95.31% |
| TSLA230616P00055000 | 2023-01-30 11:30AM EST | 55.00 | 0.45 | 0.44 | 0.48 | +0.03 | +7.14% | 2 | 7,701 | 91.85% |
| TSLA230616P00060000 | 2023-01-30 1:57PM EST | 60.00 | 0.59 | 0.58 | 0.61 | +0.08 | +15.69% | 39 | 981 | 88.87% |
| TSLA230616P00065000 | 2023-01-30 1:57PM EST | 65.00 | 0.78 | 0.74 | 0.76 | +0.09 | +13.04% | 13 | 794 | 85.94% |
| TSLA230616P00066670 | 2023-01-30 1:47PM EST | 66.67 | 0.85 | 0.81 | 0.84 | +0.10 | +13.33% | 5 | 14,505 | 85.35% |
| TSLA230616P00070000 | 2023-01-30 12:24PM EST | 70.00 | 0.96 | 0.93 | 0.97 | +0.11 | +12.94% | 86 | 4,113 | 83.50% |
| TSLA230616P00075000 | 2023-01-30 1:52PM EST | 75.00 | 1.23 | 1.16 | 1.20 | +0.14 | +12.84% | 33 | 4,987 | 81.05% |
| TSLA230616P00080000 | 2023-01-30 1:20PM EST | 80.00 | 1.45 | 1.46 | 1.50 | +0.09 | +6.62% | 166 | 3,412 | 79.13% |
| TSLA230616P00083330 | 2023-01-30 12:01PM EST | 83.33 | 1.68 | 1.67 | 1.72 | +0.18 | +12.00% | 43 | 5,120 | 77.72% |
| TSLA230616P00085000 | 2023-01-30 1:10PM EST | 85.00 | 1.79 | 1.79 | 1.84 | +0.19 | +11.87% | 2 | 4,083 | 77.08% |
| TSLA230616P00090000 | 2023-01-30 2:02PM EST | 90.00 | 2.20 | 2.17 | 2.22 | +0.25 | +12.82% | 59 | 3,047 | 75.05% |
| TSLA230616P00095000 | 2023-01-30 1:10PM EST | 95.00 | 2.68 | 2.63 | 2.69 | +0.28 | +11.67% | 16 | 1,457 | 73.29% |
| TSLA230616P00100000 | 2023-01-30 2:03PM EST | 100.00 | 3.24 | 3.20 | 3.30 | +0.34 | +11.72% | 806 | 25,940 | 71.97% |
| TSLA230616P00105000 | 2023-01-30 1:58PM EST | 105.00 | 3.90 | 3.80 | 3.85 | +0.50 | +14.71% | 218 | 5,392 | 70.09% |
| TSLA230616P00110000 | 2023-01-30 2:01PM EST | 110.00 | 4.60 | 4.50 | 4.65 | +0.54 | +13.30% | 205 | 5,543 | 68.80% |
| TSLA230616P00115000 | 2023-01-30 1:18PM EST | 115.00 | 5.26 | 5.40 | 5.45 | +0.41 | +8.45% | 16 | 2,804 | 67.53% |
| TSLA230616P00116670 | 2023-01-30 10:44AM EST | 116.67 | 5.70 | 5.65 | 5.75 | +0.60 | +11.76% | 504 | 5,047 | 66.97% |
| TSLA230616P00120000 | 2023-01-30 1:59PM EST | 120.00 | 6.35 | 6.30 | 6.40 | +0.65 | +11.40% | 550 | 6,583 | 66.16% |
| TSLA230616P00123330 | 2023-01-30 10:05AM EST | 123.33 | 6.19 | 7.00 | 7.10 | -0.01 | -0.16% | 97 | 1,186 | 65.36% |
| TSLA230616P00125000 | 2023-01-30 1:57PM EST | 125.00 | 7.56 | 7.40 | 7.45 | +0.85 | +12.67% | 500 | 7,426 | 64.98% |
| TSLA230616P00126670 | 2023-01-30 1:27PM EST | 126.67 | 7.64 | 7.80 | 7.85 | +0.69 | +9.93% | 46 | 1,321 | 64.64% |
| TSLA230616P00130000 | 2023-01-30 2:03PM EST | 130.00 | 8.69 | 8.60 | 8.70 | +0.91 | +11.70% | 442 | 9,220 | 63.92% |
| TSLA230616P00133330 | 2023-01-30 1:53PM EST | 133.33 | 9.70 | 9.45 | 9.60 | +1.30 | +15.48% | 24 | 9,910 | 63.18% |
| TSLA230616P00135000 | 2023-01-30 1:50PM EST | 135.00 | 10.25 | 9.95 | 10.10 | +1.41 | +15.95% | 501 | 2,612 | 62.95% |
| TSLA230616P00136670 | 2023-01-30 11:02AM EST | 136.67 | 10.59 | 10.40 | 10.55 | +1.34 | +14.49% | 5 | 2,505 | 62.50% |
| TSLA230616P00140000 | 2023-01-30 1:53PM EST | 140.00 | 11.74 | 11.45 | 11.55 | +1.28 | +12.24% | 178 | 5,543 | 61.87% |
| TSLA230616P00143330 | 2023-01-30 10:59AM EST | 143.33 | 12.77 | 12.50 | 12.65 | +1.27 | +11.04% | 6 | 3,414 | 61.21% |
| TSLA230616P00145000 | 2023-01-30 1:57PM EST | 145.00 | 13.40 | 13.05 | 13.25 | +1.55 | +13.08% | 230 | 3,041 | 60.91% |
| TSLA230616P00146670 | 2023-01-30 12:49PM EST | 146.67 | 13.55 | 13.75 | 13.95 | +1.42 | +11.71% | 127 | 1,256 | 60.92% |
| TSLA230616P00150000 | 2023-01-30 2:05PM EST | 150.00 | 15.00 | 14.95 | 15.10 | +1.42 | +10.46% | 1,122 | 7,946 | 60.17% |
| TSLA230616P00153330 | 2023-01-30 2:03PM EST | 153.33 | 16.45 | 16.25 | 16.40 | +1.67 | +11.30% | 2,639 | 1,770 | 59.60% |
| TSLA230616P00155000 | 2023-01-30 2:04PM EST | 155.00 | 17.05 | 16.95 | 17.10 | +1.91 | +12.62% | 142 | 2,269 | 59.37% |
| TSLA230616P00156670 | 2023-01-30 1:55PM EST | 156.67 | 17.95 | 17.60 | 17.75 | +2.13 | +13.46% | 15 | 794 | 58.96% |
| TSLA230616P00160000 | 2023-01-30 2:04PM EST | 160.00 | 19.23 | 19.05 | 19.15 | +1.79 | +10.26% | 3,429 | 4,885 | 58.36% |
| TSLA230616P00163330 | 2023-01-30 10:08AM EST | 163.33 | 18.90 | 20.60 | 20.80 | +0.45 | +2.44% | 11 | 1,142 | 58.02% |
| TSLA230616P00165000 | 2023-01-30 1:50PM EST | 165.00 | 21.94 | 21.40 | 21.60 | +2.47 | +12.69% | 1,108 | 1,643 | 57.78% |
| TSLA230616P00166670 | 2023-01-30 1:50PM EST | 166.67 | 22.65 | 22.20 | 22.35 | +2.35 | +11.58% | 120 | 13,365 | 57.44% |
| TSLA230616P00170000 | 2023-01-30 1:40PM EST | 170.00 | 24.50 | 23.90 | 24.05 | +2.65 | +12.13% | 732 | 1,976 | 57.00% |
| TSLA230616P00173330 | 2023-01-30 2:00PM EST | 173.33 | 25.95 | 25.70 | 25.85 | +3.15 | +13.82% | 327 | 7,059 | 56.64% |
| TSLA230616P00175000 | 2023-01-30 1:45PM EST | 175.00 | 27.10 | 26.60 | 26.80 | +2.72 | +11.16% | 143 | 3,747 | 56.45% |
| TSLA230616P00180000 | 2023-01-30 2:04PM EST | 180.00 | 29.60 | 29.40 | 29.55 | +2.75 | +10.24% | 127 | 5,166 | 55.65% |
| TSLA230616P00183330 | 2023-01-30 1:43PM EST | 183.33 | 31.90 | 31.35 | 31.50 | +3.50 | +12.32% | 331 | 9,648 | 55.15% |
| TSLA230616P00185000 | 2023-01-30 1:54PM EST | 185.00 | 32.88 | 32.40 | 32.60 | +3.48 | +11.84% | 240 | 5,233 | 55.07% |
| TSLA230616P00186670 | 2023-01-30 1:36PM EST | 186.67 | 33.65 | 33.35 | 33.55 | +3.35 | +11.06% | 186 | 1,432 | 54.66% |
| TSLA230616P00190000 | 2023-01-30 1:47PM EST | 190.00 | 36.40 | 35.55 | 35.85 | +3.80 | +11.66% | 182 | 4,112 | 54.57% |
| TSLA230616P00193330 | 2023-01-30 1:34PM EST | 193.33 | 37.75 | 37.75 | 38.15 | +3.75 | +11.03% | 392 | 7,921 | 54.33% |
| TSLA230616P00195000 | 2023-01-30 12:15PM EST | 195.00 | 38.10 | 38.80 | 39.15 | +2.70 | +7.63% | 407 | 1,111 | 53.89% |
| TSLA230616P00200000 | 2023-01-30 1:54PM EST | 200.00 | 43.16 | 42.25 | 42.70 | +4.06 | +10.38% | 84 | 22,680 | 53.43% |
| TSLA230616P00205000 | 2023-01-27 11:14AM EST | 205.00 | 46.27 | 45.75 | 46.35 | 0.00 | - | 65 | 824 | 52.83% |
| TSLA230616P00206670 | 2023-01-26 1:38PM EST | 206.67 | 53.85 | 47.05 | 47.50 | 0.00 | - | 9 | 3,376 | 52.62% |
| TSLA230616P00210000 | 2023-01-30 10:05AM EST | 210.00 | 46.05 | 49.75 | 50.35 | 0.00 | - | 30 | 643 | 53.03% |
| TSLA230616P00213330 | 2023-01-23 1:42PM EST | 213.33 | 71.66 | 52.20 | 52.65 | 0.00 | - | 4 | 2,136 | 52.20% |
| TSLA230616P00215000 | 2023-01-27 11:06AM EST | 215.00 | 53.93 | 53.60 | 54.20 | 0.00 | - | 229 | 781 | 52.53% |
| TSLA230616P00216670 | 2023-01-27 3:19PM EST | 216.67 | 50.57 | 54.70 | 55.65 | 0.00 | - | 7 | 6,218 | 52.26% |
| TSLA230616P00220000 | 2023-01-30 1:45PM EST | 220.00 | 58.20 | 57.25 | 57.90 | +4.49 | +8.36% | 171 | 7,439 | 51.17% |
| TSLA230616P00225000 | 2023-01-30 11:30AM EST | 225.00 | 60.35 | 61.65 | 62.15 | +2.85 | +4.96% | 2 | 1,192 | 51.44% |
| TSLA230616P00226670 | 2023-01-30 10:27AM EST | 226.67 | 62.50 | 63.05 | 63.60 | +1.13 | +1.84% | 1 | 1,934 | 51.42% |
| TSLA230616P00230000 | 2023-01-30 9:48AM EST | 230.00 | 61.55 | 65.55 | 66.30 | -1.22 | -1.94% | 50 | 2,865 | 50.46% |
| TSLA230616P00233330 | 2023-01-27 2:59PM EST | 233.33 | 63.11 | 68.40 | 69.60 | 0.00 | - | 2 | 7,250 | 51.00% |
| TSLA230616P00235000 | 2023-01-23 12:43PM EST | 235.00 | 93.73 | 69.85 | 70.85 | 0.00 | - | 3 | 667 | 50.54% |
| TSLA230616P00240000 | 2023-01-30 10:54AM EST | 240.00 | 76.12 | 74.05 | 74.70 | -1.63 | -2.10% | 10 | 3,145 | 50.09% |
| TSLA230616P00243330 | 2023-01-27 3:03PM EST | 243.33 | 71.03 | 77.10 | 77.70 | 0.00 | - | 9 | 1,705 | 50.04% |
| TSLA230616P00245000 | 2023-01-27 2:19PM EST | 245.00 | 73.20 | 78.20 | 79.55 | 0.00 | - | 58 | 63 | 51.38% |
| TSLA230616P00246670 | 2023-01-30 10:55AM EST | 246.67 | 81.20 | 79.55 | 81.05 | +5.56 | +7.35% | 4 | 98 | 51.31% |
| TSLA230616P00250000 | 2023-01-30 2:02PM EST | 250.00 | 83.64 | 83.25 | 83.50 | +5.51 | +7.05% | 202 | 2,998 | 48.62% |
| TSLA230616P00253330 | 2023-01-11 10:26AM EST | 253.33 | 128.07 | 85.65 | 87.05 | 0.00 | - | 3 | 197 | 50.78% |
| TSLA230616P00255000 | 2023-01-27 2:56PM EST | 255.00 | 80.55 | 87.45 | 88.80 | 0.00 | - | 2 | 73 | 51.71% |
| TSLA230616P00260000 | 2023-01-27 12:28PM EST | 260.00 | 87.66 | 91.50 | 93.50 | 0.00 | - | 20 | 81 | 51.94% |
| TSLA230616P00265000 | 2023-01-26 2:11PM EST | 265.00 | 106.36 | 96.55 | 98.05 | 0.00 | - | 50 | 51 | 51.22% |
| TSLA230616P00266670 | 2023-01-27 12:26PM EST | 266.67 | 92.59 | 97.95 | 99.70 | 0.00 | - | 1 | 408 | 51.62% |
| TSLA230616P00270000 | 2023-01-10 2:09PM EST | 270.00 | 151.89 | 100.75 | 102.75 | 0.00 | - | 20 | 0 | 51.04% |
| TSLA230616P00273330 | 2023-01-19 3:03PM EST | 273.33 | 146.00 | 104.20 | 105.80 | 0.00 | - | 1,920 | 1,050 | 50.28% |
| TSLA230616P00275000 | 2023-01-27 10:11AM EST | 275.00 | 109.45 | 105.55 | 107.40 | 0.00 | - | 2 | 5 | 50.29% |
| TSLA230616P00280000 | 2023-01-27 2:55PM EST | 280.00 | 102.98 | 110.30 | 111.95 | 0.00 | - | 3 | 60 | 48.41% |
| TSLA230616P00283330 | 2023-01-26 3:44PM EST | 283.33 | 124.40 | 113.55 | 115.40 | 0.00 | - | 3 | 51 | 50.21% |
| TSLA230616P00285000 | 2023-01-27 3:25PM EST | 285.00 | 108.66 | 115.00 | 116.95 | 0.00 | - | 2 | 1 | 49.70% |
| TSLA230616P00286670 | 2023-01-19 3:01PM EST | 286.67 | 158.90 | 116.55 | 119.20 | 0.00 | - | 25 | 30 | 54.31% |
| TSLA230616P00290000 | 2023-01-27 3:42PM EST | 290.00 | 113.97 | 118.65 | 121.75 | 0.00 | - | 1,637 | 820 | 49.24% |
| TSLA230616P00293330 | 2023-01-27 2:46PM EST | 293.33 | 116.50 | 123.10 | 124.80 | 0.00 | - | 10 | 62 | 47.23% |
| TSLA230616P00295000 | 2023-01-30 12:10PM EST | 295.00 | 124.00 | 124.60 | 126.85 | +5.72 | +4.84% | 46 | 250 | 51.33% |
| TSLA230616P00300000 | 2023-01-30 10:05AM EST | 300.00 | 124.43 | 129.75 | 131.15 | +1.94 | +1.58% | 4 | 71 | 44.43% |
| TSLA230616P00305000 | 2023-01-27 1:41PM EST | 305.00 | 129.45 | 134.40 | 136.45 | 0.00 | - | 10 | 5 | 49.61% |
| TSLA230616P00306670 | 2023-01-27 2:45PM EST | 306.67 | 129.30 | 135.95 | 138.00 | 0.00 | - | 14 | 31 | 48.49% |
| TSLA230616P00310000 | 2023-01-27 2:03PM EST | 310.00 | 134.50 | 139.30 | 141.30 | 0.00 | - | 91 | 46 | 48.78% |
| TSLA230616P00313330 | 2023-01-27 3:06PM EST | 313.33 | 135.48 | 142.55 | 144.50 | 0.00 | - | 42 | 36 | 47.51% |
| TSLA230616P00315000 | 2023-01-27 1:40PM EST | 315.00 | 139.00 | 144.15 | 146.35 | 0.00 | - | 126 | 81 | 50.49% |
| TSLA230616P00316670 | 2023-01-27 1:40PM EST | 316.67 | 140.75 | 145.80 | 148.20 | 0.00 | - | 2 | 241 | 53.04% |
| TSLA230616P00320000 | 2023-01-27 1:20PM EST | 320.00 | 143.65 | 149.05 | 151.25 | 0.00 | - | 2 | 3 | 50.10% |
| TSLA230616P00326670 | 2023-01-25 3:59PM EST | 326.67 | 182.25 | 155.60 | 157.85 | 0.00 | - | 6 | 6 | 50.29% |
| TSLA230616P00330000 | 2023-01-27 2:59PM EST | 330.00 | 151.85 | 159.00 | 161.00 | 0.00 | - | 78 | 37 | 47.31% |
| TSLA230616P00333330 | 2023-01-27 2:29PM EST | 333.33 | 154.74 | 162.40 | 164.30 | 0.00 | - | 12 | 231 | 47.12% |
| TSLA230616P00340000 | 2023-01-11 2:52PM EST | 340.00 | 218.50 | 168.85 | 170.80 | 0.00 | - | 2 | 3 | 41.21% |
| TSLA230616P00346670 | 2023-01-19 12:10PM EST | 346.67 | 221.30 | 175.30 | 177.50 | 0.00 | - | 4 | 0 | 44.14% |
| TSLA230616P00350000 | 2023-01-26 3:24PM EST | 350.00 | 191.15 | 178.85 | 180.55 | 0.00 | - | 3,070 | 330 | 0.00% |
| TSLA230616P00353330 | 2022-12-23 3:03PM EST | 353.33 | 228.50 | 219.25 | 220.60 | 0.00 | - | 12 | 0 | 175.52% |
| TSLA230616P00360000 | 2022-12-28 2:16PM EST | 360.00 | 246.70 | 181.70 | 183.70 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA230616P00366670 | 2023-01-26 3:24PM EST | 366.67 | 207.90 | 195.20 | 197.60 | 0.00 | - | 3,790 | 450 | 51.37% |
| TSLA230616P00370000 | 2023-01-27 12:22PM EST | 370.00 | 192.87 | 198.50 | 200.95 | 0.00 | - | 3 | 3 | 52.54% |
| TSLA230616P00380000 | 2022-08-22 2:05PM EST | 380.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 3 | 34 | 0.00% |
| TSLA230616P00383330 | 2023-01-30 12:30PM EST | 383.33 | 210.30 | 211.70 | 214.35 | -56.50 | -21.18% | 1 | 0 | 56.54% |
| TSLA230616P00390000 | 2022-08-23 1:25PM EST | 390.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 2 | 82 | 0.00% |
| TSLA230616P00400000 | 2023-01-27 1:50PM EST | 400.00 | 222.65 | 227.65 | 230.95 | 0.00 | - | 1 | 901 | 56.93% |
| TSLA230616P00410000 | 2022-08-15 11:15AM EST | 410.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 0.00% |
| TSLA230616P00416670 | 2023-01-27 2:55PM EST | 416.67 | 236.60 | 244.80 | 247.70 | 0.00 | - | 2 | 0 | 61.57% |
| TSLA230616P00420000 | 2022-08-24 1:45PM EST | 420.00 | 21.77 | 0.00 | 0.00 | 0.00 | - | 2 | 555 | 0.00% |
| TSLA230616P00430000 | 2022-08-16 12:53PM EST | 430.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 3 | 1,186 | 0.00% |
| TSLA230616P00433330 | 2023-01-04 3:12PM EST | 433.33 | 322.15 | 261.25 | 264.60 | 0.00 | - | 7 | 0 | 68.99% |
| TSLA230616P00440000 | 2022-08-15 2:03PM EST | 440.00 | 23.07 | 0.00 | 0.00 | 0.00 | - | 3 | 285 | 0.00% |
| TSLA230616P00450000 | 2023-01-26 10:19AM EST | 450.00 | 291.28 | 277.85 | 281.10 | 0.00 | - | 2 | 0 | 67.68% |
| TSLA230616P00460000 | 2022-08-10 12:46PM EST | 460.00 | 31.09 | 0.00 | 0.00 | 0.00 | - | 2 | 427 | 0.00% |
| TSLA230616P00466670 | 2022-12-14 10:05AM EST | 466.67 | 308.22 | 343.65 | 344.80 | 0.00 | - | 40 | 0 | 227.32% |
| TSLA230616P00470000 | 2022-08-23 10:03AM EST | 470.00 | 29.90 | 0.00 | 0.00 | 0.00 | - | 1 | 178 | 0.00% |
| TSLA230616P00480000 | 2022-08-17 9:48AM EST | 480.00 | 30.25 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 0.00% |
| TSLA230616P00483330 | 2022-12-14 3:34PM EST | 483.33 | 327.65 | 359.05 | 363.40 | 0.00 | - | 255 | 0 | 231.17% |
| TSLA230616P00490000 | 2022-08-19 10:46AM EST | 490.00 | 33.35 | 0.00 | 0.00 | 0.00 | - | 25 | 70 | 0.00% |
| TSLA230616P00500000 | 2023-01-26 11:03AM EST | 500.00 | 343.10 | 328.70 | 330.25 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA230616P00516670 | 2023-01-26 11:05AM EST | 516.67 | 359.94 | 344.10 | 348.20 | 0.00 | - | 8 | 0 | 83.67% |
| TSLA230616P00520000 | 2022-08-24 9:22AM EST | 520.00 | 37.82 | 0.00 | 0.00 | 0.00 | - | 12 | 1,408 | 0.00% |
| TSLA230616P00533330 | 2022-12-20 2:05PM EST | 533.33 | 391.90 | 404.75 | 406.15 | 0.00 | - | 2 | 0 | 225.53% |
| TSLA230616P00540000 | 2022-08-24 9:22AM EST | 540.00 | 41.86 | 0.00 | 0.00 | 0.00 | - | 10 | 1,118 | 0.00% |
| TSLA230616P00550000 | 2022-11-14 2:45PM EST | 550.00 | 357.41 | 392.15 | 393.90 | 0.00 | - | 40 | 0 | 149.33% |
| TSLA230616P00558330 | 2022-10-07 11:22AM EST | 558.33 | 333.65 | 349.50 | 352.35 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA230616P00560000 | 2022-08-19 11:37AM EST | 560.00 | 48.10 | 0.00 | 0.00 | 0.00 | - | 1 | 377 | 0.00% |
| TSLA230616P00566670 | 2022-10-05 2:14PM EST | 566.67 | 326.53 | 358.30 | 361.15 | 0.00 | - | 1,450 | 0 | 0.00% |
| TSLA230616P00575000 | 2022-10-11 1:46PM EST | 575.00 | 356.90 | 385.80 | 388.05 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA230616P00580000 | 2022-08-24 2:09PM EST | 580.00 | 51.92 | 0.00 | 0.00 | 0.00 | - | 1 | 2,242 | 0.00% |
| TSLA230616P00583330 | 2022-08-01 10:27AM EST | 583.33 | 284.96 | 307.80 | 312.70 | 0.00 | - | - | 432 | 0.00% |
| TSLA230616P00591670 | 2022-07-29 1:24PM EST | 591.67 | 301.55 | 301.05 | 307.30 | 0.00 | - | - | 222 | 0.00% |
| TSLA230616P00600000 | 2022-09-30 11:05AM EST | 600.00 | 330.00 | 370.45 | 372.80 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA230616P00608330 | 2022-08-01 10:28AM EST | 608.33 | 309.13 | 332.60 | 337.55 | 0.00 | - | - | 96 | 0.00% |
| TSLA230616P00616670 | 2022-09-13 10:31AM EST | 616.67 | 325.00 | 396.00 | 399.40 | 0.00 | - | 16 | 0 | 0.00% |
| TSLA230616P00620000 | 2022-08-19 9:17AM EST | 620.00 | 63.50 | 0.00 | 0.00 | 0.00 | - | 1 | 651 | 0.00% |
| TSLA230616P00625000 | 2022-08-09 11:02AM EST | 625.00 | 343.58 | 335.75 | 340.10 | 0.00 | - | - | 0 | 0.00% |
| TSLA230616P00633330 | 2022-12-29 3:44PM EST | 633.33 | 511.60 | 452.90 | 457.55 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA230616P00640000 | 2022-08-24 10:53AM EST | 640.00 | 67.45 | 0.00 | 0.00 | 0.00 | - | 14 | 671 | 0.00% |
| TSLA230616P00641670 | 2022-09-12 2:11PM EST | 641.67 | 337.15 | 423.25 | 425.00 | 0.00 | - | 9 | 0 | 0.00% |
| TSLA230616P00650000 | 2022-11-02 2:21PM EST | 650.00 | 432.26 | 454.20 | 456.15 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA230616P00660000 | 2022-08-24 11:22AM EST | 660.00 | 72.50 | 0.00 | 0.00 | 0.00 | - | 29 | 217 | 0.00% |
| TSLA230616P00666670 | 2022-08-01 2:10PM EST | 666.67 | 368.17 | 388.35 | 393.70 | 0.00 | - | - | 0 | 0.00% |
| TSLA230616P00675000 | 2022-09-30 10:12AM EST | 675.00 | 400.37 | 444.95 | 448.30 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA230616P00680000 | 2022-08-24 10:51AM EST | 680.00 | 80.45 | 0.00 | 0.00 | 0.00 | - | 15 | 442 | 0.00% |
| TSLA230616P00683330 | 2022-09-18 11:07PM EST | 683.33 | 466.35 | - | - | 0.00 | - | - | - | 0.00% |
| TSLA230616P00691670 | 2022-09-18 11:07PM EST | 691.67 | 447.33 | - | - | 0.00 | - | - | - | 0.00% |
| TSLA230616P00700000 | 2022-10-14 11:46AM EST | 700.00 | 489.92 | 502.80 | 505.40 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA230616P00708330 | 2022-09-18 11:07PM EST | 708.33 | 456.57 | - | - | 0.00 | - | - | - | 0.00% |
| TSLA230616P00716670 | 2022-08-05 12:46PM EST | 716.67 | 425.01 | 444.10 | 448.85 | 0.00 | - | - | 0 | 0.00% |
| TSLA230616P00720000 | 2022-08-24 10:51AM EST | 720.00 | 94.35 | 0.00 | 0.00 | 0.00 | - | 13 | 319 | 0.00% |
| TSLA230616P00725000 | 2022-10-06 9:38AM EST | 725.00 | 488.00 | 515.70 | 519.20 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA230616P00730000 | 2022-08-22 9:48AM EST | 730.00 | 104.84 | 0.00 | 0.00 | 0.00 | - | 5 | 771 | 0.00% |
| TSLA230616P00733330 | 2022-09-18 11:07PM EST | 733.33 | 490.66 | - | - | 0.00 | - | - | - | 0.00% |
| TSLA230616P00740000 | 2022-08-19 12:49PM EST | 740.00 | 104.78 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
| TSLA230616P00741670 | 2022-09-18 11:07PM EST | 741.67 | 388.34 | - | - | 0.00 | - | - | - | 0.00% |
| TSLA230616P00750000 | 2022-12-13 3:32PM EST | 750.00 | 588.01 | 625.05 | 627.55 | 0.00 | - | 15 | 0 | 262.79% |
| TSLA230616P00758330 | 2022-12-12 3:47PM EST | 758.33 | 590.23 | 633.65 | 636.80 | 0.00 | - | 8 | 0 | 265.07% |
| TSLA230616P00760000 | 2022-08-22 1:45PM EST | 760.00 | 117.29 | 0.00 | 0.00 | 0.00 | - | 2 | 305 | 0.00% |
| TSLA230616P00766670 | 2022-12-12 3:47PM EST | 766.67 | 598.64 | 642.00 | 645.15 | 0.00 | - | 7 | 0 | 265.92% |
| TSLA230616P00775000 | 2022-09-18 11:07PM EST | 775.00 | 435.30 | - | - | 0.00 | - | - | - | 0.00% |
| TSLA230616P00780000 | 2022-08-24 12:30PM EST | 780.00 | 119.60 | 0.00 | 0.00 | 0.00 | - | 1 | 239 | 0.00% |
| TSLA230616P00783330 | 2022-09-18 11:07PM EST | 783.33 | 525.54 | - | - | 0.00 | - | - | - | 0.00% |
| TSLA230616P00791670 | 2022-12-16 12:23PM EST | 791.67 | 640.59 | 668.35 | 670.00 | 0.00 | - | 1 | 0 | 269.80% |
| TSLA230616P00800000 | 2023-01-26 3:18PM EST | 800.00 | 642.20 | 627.85 | 632.10 | 0.00 | - | 2 | 0 | 116.89% |
| TSLA230616P00808330 | 2023-01-23 3:56PM EST | 808.33 | 664.81 | 636.35 | 640.40 | 0.00 | - | 1 | 0 | 117.11% |
| TSLA230616P00816670 | 2022-09-18 11:07PM EST | 816.67 | 554.75 | - | - | 0.00 | - | - | - | 0.00% |
| TSLA230616P00820000 | 2022-08-24 12:25PM EST | 820.00 | 136.62 | 0.00 | 0.00 | 0.00 | - | 11 | 98 | 0.00% |
| TSLA230616P00825000 | 2023-01-27 2:30PM EST | 825.00 | 645.35 | 652.85 | 657.10 | 0.00 | - | 2 | 0 | 118.65% |
| TSLA230616P00840000 | 2022-08-24 9:22AM EST | 840.00 | 143.22 | 0.00 | 0.00 | 0.00 | - | 10 | 319 | 0.00% |
| TSLA230616P00850000 | 2022-08-24 2:05PM EST | 850.00 | 151.28 | 0.00 | 0.00 | 0.00 | - | 36 | 2,186 | 0.00% |
| TSLA230616P00860000 | 2022-08-22 8:41AM EST | 860.00 | 165.13 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 0.00% |
| TSLA230616P00880000 | 2022-08-24 9:45AM EST | 880.00 | 164.59 | 0.00 | 0.00 | 0.00 | - | 1 | 427 | 0.00% |
| TSLA230616P00900000 | 2022-08-24 2:58PM EST | 900.00 | 179.00 | 0.00 | 0.00 | 0.00 | - | 50 | 1,618 | 0.00% |
| TSLA230616P00920000 | 2022-08-19 10:15AM EST | 920.00 | 192.70 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 0.00% |
| TSLA230616P00940000 | 2022-08-24 9:48AM EST | 940.00 | 197.38 | 0.00 | 0.00 | 0.00 | - | 3 | 89 | 0.00% |
| TSLA230616P00950000 | 2022-08-24 2:52PM EST | 950.00 | 206.08 | 0.00 | 0.00 | 0.00 | - | 2 | 983 | 0.00% |
| TSLA230616P00960000 | 2022-08-24 9:11AM EST | 960.00 | 207.32 | 0.00 | 0.00 | 0.00 | - | 3 | 85 | 0.00% |
| TSLA230616P00980000 | 2022-08-19 2:15PM EST | 980.00 | 224.29 | 0.00 | 0.00 | 0.00 | - | 21 | 78 | 0.00% |
| TSLA230616P01000000 | 2022-08-24 12:32PM EST | 1,000.00 | 235.40 | 0.00 | 0.00 | 0.00 | - | 144 | 2,271 | 0.00% |
| TSLA230616P01020000 | 2022-08-19 2:15PM EST | 1,020.00 | 249.00 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 0.00% |
| TSLA230616P01040000 | 2022-08-09 11:50AM EST | 1,040.00 | 294.40 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 0.00% |
| TSLA230616P01050000 | 2022-08-23 11:26AM EST | 1,050.00 | 272.95 | 0.00 | 0.00 | 0.00 | - | 43 | 505 | 0.00% |
| TSLA230616P01060000 | 2022-08-22 12:38PM EST | 1,060.00 | 288.65 | 0.00 | 0.00 | 0.00 | - | 3,608 | 3,614 | 0.00% |
| TSLA230616P01080000 | 2022-08-22 10:28AM EST | 1,080.00 | 302.65 | 0.00 | 0.00 | 0.00 | - | 3,600 | 3,630 | 0.00% |
| TSLA230616P01100000 | 2022-08-24 12:07PM EST | 1,100.00 | 299.25 | 0.00 | 0.00 | 0.00 | - | 4 | 1,070 | 0.00% |
| TSLA230616P01150000 | 2022-08-18 11:41AM EST | 1,150.00 | 328.55 | 0.00 | 0.00 | 0.00 | - | 2 | 641 | 0.00% |
| TSLA230616P01200000 | 2022-08-17 10:11AM EST | 1,200.00 | 365.90 | 0.00 | 0.00 | 0.00 | - | 9 | 911 | 0.00% |
| TSLA230616P01250000 | 2022-08-17 12:29PM EST | 1,250.00 | 400.20 | 0.00 | 0.00 | 0.00 | - | 21 | 552 | 0.00% |
| TSLA230616P01300000 | 2022-08-19 9:04AM EST | 1,300.00 | 461.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,155 | 0.00% |
| TSLA230616P01350000 | 2022-08-15 2:03PM EST | 1,350.00 | 470.42 | 0.00 | 0.00 | 0.00 | - | 10 | 260 | 0.00% |
| TSLA230616P01400000 | 2022-08-24 11:03AM EST | 1,400.00 | 534.00 | 0.00 | 0.00 | 0.00 | - | 1 | 515 | 0.00% |
| TSLA230616P01450000 | 2022-08-19 1:16PM EST | 1,450.00 | 590.50 | 0.00 | 0.00 | 0.00 | - | 4 | 742 | 0.00% |
| TSLA230616P01500000 | 2022-08-22 11:13AM EST | 1,500.00 | 649.95 | 0.00 | 0.00 | 0.00 | - | 2 | 351 | 0.00% |
| TSLA230616P01550000 | 2022-08-18 11:36AM EST | 1,550.00 | 658.59 | 0.00 | 0.00 | 0.00 | - | 4 | 80 | 0.00% |
| TSLA230616P01600000 | 2022-08-24 9:11AM EST | 1,600.00 | 708.81 | 0.00 | 0.00 | 0.00 | - | 3 | 127 | 0.00% |
| TSLA230616P01650000 | 2022-08-18 11:11AM EST | 1,650.00 | 747.67 | 0.00 | 0.00 | 0.00 | - | 44 | 115 | 0.00% |
| TSLA230616P01675000 | 2022-08-24 9:48AM EST | 1,675.00 | 783.38 | 0.00 | 0.00 | 0.00 | - | 3 | 121 | 0.00% |
| TSLA230616P01700000 | 2022-08-22 12:05PM EST | 1,700.00 | 836.50 | 0.00 | 0.00 | 0.00 | - | 14 | 279 | 0.00% |
| TSLA230616P01725000 | 2022-08-17 9:29AM EST | 1,725.00 | 829.00 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 0.00% |
| TSLA230616P01750000 | 2022-08-01 10:27AM EST | 1,750.00 | 854.90 | 0.00 | 0.00 | 0.00 | - | 4 | 144 | 0.00% |
| TSLA230616P01775000 | 2022-07-29 1:24PM EST | 1,775.00 | 904.65 | 0.00 | 0.00 | 0.00 | - | 110 | 74 | 0.00% |
| TSLA230616P01800000 | 2022-08-03 9:49AM EST | 1,800.00 | 896.90 | 0.00 | 0.00 | 0.00 | - | 5 | 312 | 0.00% |
| TSLA230616P01825000 | 2022-08-01 10:28AM EST | 1,825.00 | 927.40 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
| TSLA230616P01850000 | 2022-08-02 10:51AM EST | 1,850.00 | 943.65 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 0.00% |
| TSLA230616P01875000 | 2022-08-09 11:02AM EST | 1,875.00 | 1,030.75 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| TSLA230616P01900000 | 2022-07-29 10:48AM EST | 1,900.00 | 1,037.20 | 0.00 | 0.00 | 0.00 | - | 10 | 8 | 0.00% |
| TSLA230616P01925000 | 2022-07-29 11:00AM EST | 1,925.00 | 1,062.40 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| TSLA230616P01950000 | 2022-07-29 12:28PM EST | 1,950.00 | 1,086.15 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| TSLA230616P02000000 | 2022-08-01 2:10PM EST | 2,000.00 | 1,104.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA230616P02025000 | 2022-06-24 2:24PM EST | 2,025.00 | 1,293.58 | 1,198.00 | 1,217.50 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA230616P02050000 | 2022-06-17 2:22PM EST | 2,050.00 | 1,399.05 | 1,320.60 | 1,335.20 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA230616P02075000 | 2022-06-24 2:21PM EST | 2,075.00 | 1,341.98 | 1,248.00 | 1,267.50 | 0.00 | - | 2 | 1 | 0.00% |
| TSLA230616P02100000 | 2022-08-22 2:33PM EST | 2,100.00 | 1,231.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA230616P02125000 | 2022-06-09 9:06AM EST | 2,125.00 | 1,369.72 | 1,363.20 | 1,380.90 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA230616P02150000 | 2022-08-05 12:46PM EST | 2,150.00 | 1,275.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA230616P02175000 | 2022-06-06 10:39AM EST | 2,175.00 | 1,463.06 | 1,472.90 | 1,489.45 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA230616P02200000 | 2022-07-07 11:37AM EST | 2,200.00 | 1,472.00 | 1,326.00 | 1,345.50 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA230616P02225000 | 2022-04-05 10:28AM EST | 2,225.00 | 1,165.00 | 1,343.50 | 1,363.00 | 0.00 | - | 3 | 10 | 0.00% |
| TSLA230616P02250000 | 2022-08-10 2:22PM EST | 2,250.00 | 1,373.25 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| TSLA230616P02275000 | 2022-05-17 9:04AM EST | 2,275.00 | 1,527.10 | 1,611.60 | 1,631.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA230616P02300000 | 2022-08-05 12:46PM EST | 2,300.00 | 1,425.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA230616P02325000 | 2022-04-07 10:06AM EST | 2,325.00 | 1,305.91 | 1,455.00 | 1,473.50 | 0.00 | - | 1 | 2 | 0.00% |
| TSLA230616P02350000 | 2022-03-14 10:32AM EST | 2,350.00 | 1,576.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA230616P02375000 | 2022-01-27 10:15AM EST | 2,375.00 | 1,503.65 | 1,561.00 | 1,580.00 | 0.00 | - | 1 | 21 | 0.00% |
| TSLA230616P02400000 | 2022-06-24 2:20PM EST | 2,400.00 | 1,667.83 | 1,573.00 | 1,592.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA230616P02425000 | 2022-05-25 12:29PM EST | 2,425.00 | 1,761.56 | 1,678.50 | 1,697.50 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA230616P02450000 | 2022-05-11 8:32AM EST | 2,450.00 | 1,664.23 | 1,745.55 | 1,759.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA230616P02475000 | 2022-07-13 9:30AM EST | 2,475.00 | 1,770.00 | 1,568.20 | 1,581.75 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.
