TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA230616C000016702023-05-25 3:11PM EDT1.67182.250.000.000.00-1900.00%
TSLA230616C000033302023-05-23 9:37AM EDT3.33184.420.000.000.00-100.00%
TSLA230616C000050002023-05-26 12:21PM EDT5.00189.160.000.000.00-40100.00%
TSLA230616C000066702023-01-10 1:34PM EDT6.67110.13203.75206.950.00-5750.00%
TSLA230616C000083302023-05-22 10:40AM EDT8.33175.850.000.000.00-100.00%
TSLA230616C000100002023-05-26 12:35PM EDT10.00184.680.000.000.00-40000.00%
TSLA230616C000116702023-01-05 4:36PM EDT11.6799.55176.85181.150.00-41550.00%
TSLA230616C000133302023-01-05 4:39PM EDT13.3397.65175.85178.100.00-61,2340.00%
TSLA230616C000150002023-05-22 1:37PM EDT15.00171.400.000.000.00-1100.00%
TSLA230616C000166702023-03-24 11:31AM EDT16.67171.10147.55149.450.00-14880.00%
TSLA230616C000183302023-05-12 10:07AM EDT18.33156.850.000.000.00-100.00%
TSLA230616C000200002022-08-01 10:51AM EDT20.00900.950.000.000.00-91780.00%
TSLA230616C000250002022-07-20 3:53PM EDT25.00721.76860.50870.650.00-21420.00%
TSLA230616C000300002022-08-17 2:40PM EDT30.00898.820.000.000.00-196640.00%
TSLA230616C000333302023-05-26 3:30PM EDT33.33161.250.000.000.00-4200.00%
TSLA230616C000350002022-07-22 1:40PM EDT35.00788.76850.85861.050.00-1520.00%
TSLA230616C000400002022-08-02 10:55AM EDT40.00880.550.000.000.00-14140.00%
TSLA230616C000450002022-08-15 1:05PM EDT45.00892.800.000.000.00-2440.00%
TSLA230616C000500002023-05-26 1:11PM EDT50.00148.400.000.000.00-800.00%
TSLA230616C000550002023-04-20 10:32AM EDT55.00112.92124.40127.050.00-1320.00%
TSLA230616C000600002023-02-28 4:45PM EDT60.00147.00135.45136.600.00-116368.46%
TSLA230616C000650002023-05-18 2:36PM EDT65.00110.240.000.000.00-100.00%
TSLA230616C000666702023-05-22 2:26PM EDT66.67120.550.000.000.00-2100.00%
TSLA230616C000700002023-05-17 11:16AM EDT70.00103.000.000.000.00-100.00%
TSLA230616C000750002023-03-23 3:34PM EDT75.00117.1089.9091.700.00-1860.00%
TSLA230616C000800002023-05-26 10:38AM EDT80.00111.250.000.000.00-200.00%
TSLA230616C000833302023-05-25 12:43PM EDT83.33102.200.000.000.00-1100.00%
TSLA230616C000850002023-04-28 2:54PM EDT85.0080.15107.55109.400.00-384174.80%
TSLA230616C000900002023-05-26 11:39AM EDT90.00102.130.000.000.00-500.00%
TSLA230616C000950002023-05-24 2:28PM EDT95.0087.800.000.000.00-400.00%
TSLA230616C001000002023-05-26 3:25PM EDT100.0096.100.000.000.00-2900.00%
TSLA230616C001050002023-05-26 1:04PM EDT105.0092.830.000.000.00-200.00%
TSLA230616C001100002023-05-26 1:32PM EDT110.0087.600.000.000.00-3900.00%
TSLA230616C001150002023-05-26 1:48PM EDT115.0081.280.000.000.00-100.00%
TSLA230616C001166702023-05-19 2:00PM EDT116.6763.900.000.000.00-700.00%
TSLA230616C001200002023-05-26 1:30PM EDT120.0077.420.000.000.00-4100.00%
TSLA230616C001233302023-05-26 11:54AM EDT123.3370.300.000.000.00-300.00%
TSLA230616C001250002023-05-26 3:17PM EDT125.0072.100.000.000.00-1600.00%
TSLA230616C001266702023-05-26 12:21PM EDT126.6768.000.000.000.00-100.00%
TSLA230616C001300002023-05-26 1:36PM EDT130.0067.800.000.000.00-700.00%
TSLA230616C001333302023-05-26 1:26PM EDT133.3363.730.000.000.00-600.00%
TSLA230616C001350002023-05-26 3:37PM EDT135.0059.850.000.000.00-1600.00%
TSLA230616C001366702023-05-23 10:55AM EDT136.6755.390.000.000.00-100.00%
TSLA230616C001400002023-05-26 3:52PM EDT140.0052.950.000.000.00-8900.00%
TSLA230616C001433302023-05-26 3:01PM EDT143.3353.550.000.000.00-800.00%
TSLA230616C001450002023-05-26 12:44PM EDT145.0050.650.000.000.00-900.00%
TSLA230616C001466702023-05-26 2:21PM EDT146.6750.470.000.000.00-100.00%
TSLA230616C001500002023-05-26 3:53PM EDT150.0043.500.000.000.00-25500.00%
TSLA230616C001525002023-05-26 3:01PM EDT152.5044.610.000.000.00-600.00%
TSLA230616C001533302023-05-26 1:47PM EDT153.3344.090.000.000.00-8200.00%
TSLA230616C001550002023-05-26 3:59PM EDT155.0039.470.000.000.00-4500.00%
TSLA230616C001566702023-05-26 3:06PM EDT156.6740.720.000.000.00-6500.00%
TSLA230616C001575002023-05-26 2:13PM EDT157.5039.520.000.000.00-1000.00%
TSLA230616C001600002023-05-26 3:59PM EDT160.0034.690.000.000.00-87800.00%
TSLA230616C001625002023-05-26 1:59PM EDT162.5035.240.000.000.00-1000.00%
TSLA230616C001633302023-05-26 3:16PM EDT163.3334.900.000.000.00-11400.00%
TSLA230616C001650002023-05-26 3:59PM EDT165.0030.170.000.000.00-35400.00%
TSLA230616C001666702023-05-26 3:59PM EDT166.6728.700.000.000.00-11400.00%
TSLA230616C001675002023-05-26 3:08PM EDT167.5030.910.000.000.00-2700.00%
TSLA230616C001700002023-05-26 3:59PM EDT170.0025.670.000.000.00-99900.00%
TSLA230616C001725002023-05-26 3:51PM EDT172.5022.530.000.000.00-8400.00%
TSLA230616C001733302023-05-26 3:59PM EDT173.3322.950.000.000.00-22100.00%
TSLA230616C001750002023-05-26 3:58PM EDT175.0021.600.000.000.00-80000.00%
TSLA230616C001775002023-05-26 3:51PM EDT177.5018.400.000.000.00-9700.00%
TSLA230616C001800002023-05-26 3:59PM EDT180.0017.740.000.000.00-3,55700.00%
TSLA230616C001825002023-05-26 3:57PM EDT182.5016.150.000.000.00-52800.00%
TSLA230616C001833302023-05-26 3:48PM EDT183.3314.920.000.000.00-96200.00%
TSLA230616C001850002023-05-26 3:59PM EDT185.0014.300.000.000.00-5,83700.00%
TSLA230616C001866702023-05-26 3:59PM EDT186.6713.300.000.000.00-84700.00%
TSLA230616C001875002023-05-26 3:51PM EDT187.5012.000.000.000.00-1,52200.00%
TSLA230616C001900002023-05-26 3:59PM EDT190.0011.300.000.000.00-10,13600.00%
TSLA230616C001925002023-05-26 3:59PM EDT192.509.970.000.000.00-3,55600.00%
TSLA230616C001933302023-05-26 3:58PM EDT193.339.600.000.000.00-1,95000.20%
TSLA230616C001950002023-05-26 3:59PM EDT195.008.710.000.000.00-10,27801.56%
TSLA230616C001975002023-05-26 3:59PM EDT197.507.650.000.000.00-4,66503.13%
TSLA230616C002000002023-05-26 3:59PM EDT200.006.700.000.000.00-37,42903.13%
TSLA230616C002025002023-05-26 3:59PM EDT202.505.830.000.000.00-2,55706.25%
TSLA230616C002050002023-05-26 3:59PM EDT205.005.050.000.000.00-7,12106.25%
TSLA230616C002066702023-05-26 3:57PM EDT206.674.650.000.000.00-1,69706.25%
TSLA230616C002075002023-05-26 3:59PM EDT207.504.450.000.000.00-85606.25%
TSLA230616C002100002023-05-26 3:59PM EDT210.003.790.000.000.00-8,51706.25%
TSLA230616C002133302023-05-26 3:59PM EDT213.333.100.000.000.00-1,005012.50%
TSLA230616C002150002023-05-26 3:59PM EDT215.002.870.000.000.00-5,727012.50%
TSLA230616C002166702023-05-26 3:58PM EDT216.672.570.000.000.00-1,794012.50%
TSLA230616C002200002023-05-26 3:59PM EDT220.002.140.000.000.00-19,319012.50%
TSLA230616C002250002023-05-26 3:59PM EDT225.001.610.000.000.00-5,097012.50%
TSLA230616C002266702023-05-26 3:59PM EDT226.671.460.000.000.00-546012.50%
TSLA230616C002300002023-05-26 3:59PM EDT230.001.230.000.000.00-5,309012.50%
TSLA230616C002333302023-05-26 3:56PM EDT233.331.040.000.000.00-1,124012.50%
TSLA230616C002350002023-05-26 3:59PM EDT235.000.960.000.000.00-2,802025.00%
TSLA230616C002400002023-05-26 3:59PM EDT240.000.770.000.000.00-2,595025.00%
TSLA230616C002433302023-05-26 3:54PM EDT243.330.620.000.000.00-1,696025.00%
TSLA230616C002450002023-05-26 3:54PM EDT245.000.560.000.000.00-451025.00%
TSLA230616C002466702023-05-26 3:29PM EDT246.670.680.000.000.00-191025.00%
TSLA230616C002500002023-05-26 3:59PM EDT250.000.480.000.000.00-7,802025.00%
TSLA230616C002533302023-05-26 2:37PM EDT253.330.540.000.000.00-118025.00%
TSLA230616C002550002023-05-26 3:59PM EDT255.000.420.000.000.00-2,185025.00%
TSLA230616C002600002023-05-26 3:52PM EDT260.000.310.000.000.00-991025.00%
TSLA230616C002650002023-05-26 3:45PM EDT265.000.310.000.000.00-121025.00%
TSLA230616C002666702023-05-26 3:57PM EDT266.670.280.000.000.00-359025.00%
TSLA230616C002700002023-05-26 3:40PM EDT270.000.270.000.000.00-434025.00%
TSLA230616C002733302023-05-26 3:59PM EDT273.330.230.000.000.00-258025.00%
TSLA230616C002750002023-05-26 3:42PM EDT275.000.210.000.000.00-956025.00%
TSLA230616C002800002023-05-26 3:49PM EDT280.000.170.000.000.00-513025.00%
TSLA230616C002833302023-05-26 3:48PM EDT283.330.160.000.000.00-38025.00%
TSLA230616C002850002023-05-26 1:50PM EDT285.000.210.000.000.00-111025.00%
TSLA230616C002866702023-05-26 3:59PM EDT286.670.160.000.000.00-11025.00%
TSLA230616C002900002023-05-26 3:42PM EDT290.000.140.000.000.00-448050.00%
TSLA230616C002933302023-05-26 3:59PM EDT293.330.140.000.000.00-114050.00%
TSLA230616C002950002023-05-26 2:43PM EDT295.000.150.000.000.00-61050.00%
TSLA230616C003000002023-05-26 3:58PM EDT300.000.100.000.000.00-2,295050.00%
TSLA230616C003050002023-05-26 3:55PM EDT305.000.090.000.000.00-258050.00%
TSLA230616C003066702023-05-26 3:39PM EDT306.670.100.000.000.00-150050.00%
TSLA230616C003100002023-05-26 2:27PM EDT310.000.110.000.000.00-268050.00%
TSLA230616C003133302023-05-26 2:20PM EDT313.330.090.000.000.00-134050.00%
TSLA230616C003150002023-05-26 1:45PM EDT315.000.100.000.000.00-343050.00%
TSLA230616C003166702023-05-26 2:04PM EDT316.670.080.000.000.00-252050.00%
TSLA230616C003200002023-05-26 3:41PM EDT320.000.060.000.000.00-80050.00%
TSLA230616C003266702023-05-26 3:36PM EDT326.670.070.000.000.00-192050.00%
TSLA230616C003300002023-05-26 3:38PM EDT330.000.050.000.000.00-113050.00%
TSLA230616C003333302023-05-26 3:37PM EDT333.330.060.000.000.00-194050.00%
TSLA230616C003400002023-05-26 3:10PM EDT340.000.050.000.000.00-168050.00%
TSLA230616C003466702023-05-26 1:57PM EDT346.670.050.000.000.00-156050.00%
TSLA230616C003500002023-05-26 2:07PM EDT350.000.040.000.000.00-288050.00%
TSLA230616C003533302023-05-26 1:04PM EDT353.330.040.000.000.00-15050.00%
TSLA230616C003600002023-05-26 1:21PM EDT360.000.050.000.000.00-62050.00%
TSLA230616C003666702023-05-26 3:59PM EDT366.670.030.000.000.00-215050.00%
TSLA230616C003700002023-05-26 3:37PM EDT370.000.020.000.000.00-640050.00%
TSLA230616C003800002022-08-03 1:55PM EDT380.00572.000.000.000.00-87350.00%
TSLA230616C003833302023-05-26 3:55PM EDT383.330.030.000.000.00-187050.00%
TSLA230616C003900002022-08-23 2:46PM EDT390.00533.710.000.000.00-710850.00%
TSLA230616C004000002023-05-26 3:44PM EDT400.000.010.000.000.00-724050.00%
TSLA230616C004100002022-08-12 3:57PM EDT410.00523.050.000.000.00-49450.00%
TSLA230616C004166702023-05-26 3:37PM EDT416.670.010.000.000.00-195050.00%
TSLA230616C004200002022-08-22 9:57AM EDT420.00480.130.000.000.00-29150.00%
TSLA230616C004300002022-08-15 2:11PM EDT430.00535.050.000.000.00-345550.00%
TSLA230616C004333302023-05-26 2:11PM EDT433.330.010.000.000.00-108050.00%
TSLA230616C004400002022-08-15 2:10PM EDT440.00528.450.000.000.00-42350.00%
TSLA230616C004500002023-05-26 3:45PM EDT450.000.010.000.000.00-73050.00%
TSLA230616C004600002022-08-15 3:47PM EDT460.00511.850.000.000.00-625650.00%
TSLA230616C004666702023-05-26 3:59PM EDT466.670.010.000.000.00-573050.00%
TSLA230616C004700002022-08-15 2:18PM EDT470.00504.800.000.000.00-21050.00%
TSLA230616C004800002022-08-15 1:39PM EDT480.00496.000.000.000.00-52850.00%
TSLA230616C004833302023-05-26 1:21PM EDT483.330.010.000.000.00-21050.00%
TSLA230616C004900002022-08-16 10:35AM EDT490.00467.400.000.000.00-165250.00%
TSLA230616C005000002023-05-26 2:19PM EDT500.000.010.000.000.00-25050.00%
TSLA230616C005166702023-05-26 1:23PM EDT516.670.010.000.000.00-28050.00%
TSLA230616C005200002022-08-22 1:31PM EDT520.00402.900.000.000.00-112650.00%
TSLA230616C005333302023-05-26 1:23PM EDT533.330.010.000.000.00-7050.00%
TSLA230616C005400002022-08-18 12:06PM EDT540.00433.000.000.000.00-23150.00%
TSLA230616C005500002023-05-25 11:52AM EDT550.000.020.000.000.00-3050.00%
TSLA230616C005583302023-05-16 9:41AM EDT558.330.010.000.000.00-11050.00%
TSLA230616C005600002022-08-16 11:59AM EDT560.00428.900.000.000.00-26750.00%
TSLA230616C005666702023-05-10 9:33AM EDT566.670.010.000.000.00-100050.00%
TSLA230616C005750002023-05-03 3:57PM EDT575.000.010.000.000.00-10050.00%
TSLA230616C005800002022-08-22 1:26PM EDT580.00359.850.000.000.00-235350.00%
TSLA230616C005833302023-05-03 9:40AM EDT583.330.010.000.000.00-1050.00%
TSLA230616C005916702023-05-26 1:15PM EDT591.670.010.000.010.00-9699140.63%
TSLA230616C006000002023-05-26 2:29PM EDT600.000.020.000.000.00-1,270050.00%
TSLA230616C006083302023-05-10 10:12AM EDT608.330.010.000.000.00-1050.00%
TSLA230616C006166702023-04-25 12:43PM EDT616.670.010.000.010.00-401822146.88%
TSLA230616C006200002022-08-23 10:15AM EDT620.00345.150.000.000.00-317650.00%
TSLA230616C006250002023-05-26 1:17PM EDT625.000.010.000.000.00-7050.00%
TSLA230616C006333302023-04-25 11:15AM EDT633.330.010.000.010.00-15,480150.00%
TSLA230616C006400002022-08-24 1:54PM EDT640.00345.000.000.000.00-137650.00%
TSLA230616C006416702023-04-24 9:48AM EDT641.670.010.000.010.00-8650150.00%
TSLA230616C006500002023-05-18 1:51PM EDT650.000.010.000.000.00-30050.00%
TSLA230616C006600002022-08-22 12:34PM EDT660.00306.000.000.000.00-818550.00%
TSLA230616C006666702023-04-25 9:33AM EDT666.670.010.000.010.00-322,575156.25%
TSLA230616C006750002023-05-04 12:56PM EDT675.000.010.000.000.00-5050.00%
TSLA230616C006800002022-08-19 9:49AM EDT680.00310.050.000.000.00-221550.00%
TSLA230616C006833302023-04-24 12:43PM EDT683.330.010.000.010.00-53822156.25%
TSLA230616C006916702023-04-24 9:56AM EDT691.670.010.000.010.00-1993159.38%
TSLA230616C007000002023-05-24 1:05PM EDT700.000.010.000.000.00-52050.00%
TSLA230616C007083302023-05-26 1:17PM EDT708.330.010.000.000.00-23050.00%
TSLA230616C007166702023-04-24 9:44AM EDT716.670.010.000.000.00-501,23450.00%
TSLA230616C007200002022-08-24 3:57PM EDT720.00286.800.000.000.00-123150.00%
TSLA230616C007250002023-04-28 9:30AM EDT725.000.010.000.010.00-31,840165.63%
TSLA230616C007300002022-08-24 12:27PM EDT730.00294.500.000.000.00-121450.00%
TSLA230616C007333302023-05-26 1:17PM EDT733.330.010.000.000.00-15050.00%
TSLA230616C007400002022-08-22 9:47AM EDT740.00256.660.000.000.00-388050.00%
TSLA230616C007416702023-05-22 12:36PM EDT741.670.010.000.000.00-1050.00%
TSLA230616C007500002023-05-26 3:48PM EDT750.000.010.000.000.00-1050.00%
TSLA230616C007583302023-05-26 1:17PM EDT758.330.010.000.000.00-4050.00%
TSLA230616C007600002022-08-23 11:01AM EDT760.00257.300.000.000.00-18450.00%
TSLA230616C007666702023-04-25 9:40AM EDT766.670.010.000.010.00-41,514168.75%
TSLA230616C007750002023-05-03 10:25AM EDT775.000.010.000.000.00-6050.00%
TSLA230616C007800002022-08-24 1:25PM EDT780.00260.000.000.000.00-114050.00%
TSLA230616C007833302023-04-20 1:05PM EDT783.330.010.000.010.00-142,870175.00%
TSLA230616C007916702023-05-10 10:05AM EDT791.670.010.000.000.00-248050.00%
TSLA230616C008000002023-05-23 9:41AM EDT800.000.010.000.000.00-250050.00%
TSLA230616C008083302023-04-20 10:52AM EDT808.330.020.000.010.00-2642,078175.00%
TSLA230616C008166702023-05-26 11:50AM EDT816.670.010.000.000.00-1050.00%
TSLA230616C008200002022-08-24 12:44PM EDT820.00240.650.000.000.00-112950.00%
TSLA230616C008250002023-05-26 1:19PM EDT825.000.010.000.000.00-53050.00%
TSLA230616C008400002022-08-24 12:50PM EDT840.00230.000.000.000.00-1110750.00%
TSLA230616C008500002022-08-24 3:45PM EDT850.00219.100.000.000.00-41,60350.00%
TSLA230616C008600002022-08-23 1:38PM EDT860.00214.000.000.000.00-411950.00%
TSLA230616C008800002022-08-24 3:45PM EDT880.00204.930.000.000.00-678650.00%
TSLA230616C009000002022-08-24 3:58PM EDT900.00193.000.000.000.00-604,40850.00%
TSLA230616C009200002022-08-23 12:33PM EDT920.00181.570.000.000.00-229150.00%
TSLA230616C009400002022-08-24 1:40PM EDT940.00181.000.000.000.00-76350.00%
TSLA230616C009500002022-08-24 3:59PM EDT950.00172.900.000.000.00-92,52650.00%
TSLA230616C009600002022-08-24 10:11AM EDT960.00181.380.000.000.00-314250.00%
TSLA230616C009800002022-08-24 1:44PM EDT980.00165.310.000.000.00-325950.00%
TSLA230616C010000002022-08-24 3:47PM EDT1,000.00155.680.000.000.00-4512,12350.00%
TSLA230616C010200002022-08-24 3:20PM EDT1,020.00148.700.000.000.00-218350.00%
TSLA230616C010400002022-08-22 2:38PM EDT1,040.00128.640.000.000.00-33650.00%
TSLA230616C010500002022-08-24 3:30PM EDT1,050.00138.120.000.000.00-41,95050.00%
TSLA230616C010600002022-08-24 3:30PM EDT1,060.00134.960.000.000.00-112650.00%
TSLA230616C010800002022-08-23 11:34AM EDT1,080.00124.500.000.000.00-27850.00%
TSLA230616C011000002022-08-24 3:46PM EDT1,100.00124.000.000.000.00-54,36050.00%
TSLA230616C011500002022-08-24 2:30PM EDT1,150.00112.320.000.000.00-13,45350.00%
TSLA230616C012000002022-08-24 2:55PM EDT1,200.0097.100.000.000.00-3174,481100.00%
TSLA230616C012500002022-08-24 10:42AM EDT1,250.0092.250.000.000.00-51,09250.00%
TSLA230616C013000002022-08-24 3:52PM EDT1,300.0076.000.000.000.00-523,50650.00%
TSLA230616C013500002022-08-24 10:56AM EDT1,350.0073.150.000.000.00-12,38250.00%
TSLA230616C014000002022-08-24 3:48PM EDT1,400.0061.230.000.000.00-227,27250.00%
TSLA230616C014500002022-08-24 3:48PM EDT1,450.0054.880.000.000.00-62,71250.00%
TSLA230616C015000002022-08-24 3:54PM EDT1,500.0048.700.000.000.00-367,35750.00%
TSLA230616C015500002022-08-24 2:22PM EDT1,550.0045.670.000.000.00-1670250.00%
TSLA230616C016000002022-08-24 2:22PM EDT1,600.0041.210.000.000.00-461,58550.00%
TSLA230616C016500002022-08-24 10:11AM EDT1,650.0039.070.000.000.00-31,29250.00%
TSLA230616C016750002022-08-22 12:11PM EDT1,675.0029.540.000.000.00-250650.00%
TSLA230616C017000002022-08-24 11:11AM EDT1,700.0034.970.000.000.00-355150.00%
TSLA230616C017250002022-08-24 10:48AM EDT1,725.0033.080.000.000.00-37350.00%
TSLA230616C017500002022-08-16 10:05AM EDT1,750.0034.580.000.000.00-125750.00%
TSLA230616C017750002022-08-23 1:57PM EDT1,775.0027.770.000.000.00-39550.00%
TSLA230616C018000002022-08-24 3:57PM EDT1,800.0026.500.000.000.00-4451,72050.00%
TSLA230616C018250002022-08-22 10:01AM EDT1,825.0020.950.000.000.00-528950.00%
TSLA230616C018500002022-08-16 9:48AM EDT1,850.0030.500.000.000.00-2030450.00%
TSLA230616C018750002022-08-12 3:50PM EDT1,875.0023.250.000.000.00-123250.00%
TSLA230616C019000002022-08-24 1:38PM EDT1,900.0022.820.000.000.00-4401,75450.00%
TSLA230616C019250002022-08-22 1:30PM EDT1,925.0017.720.000.000.00-214750.00%
TSLA230616C019500002022-08-22 1:34PM EDT1,950.0017.050.000.000.00-214050.00%
TSLA230616C020000002022-08-24 3:52PM EDT2,000.0018.400.000.000.00-3276,21050.00%
TSLA230616C020250002022-08-15 3:06PM EDT2,025.0021.350.000.000.00-222750.00%
TSLA230616C020500002022-08-17 1:26PM EDT2,050.0018.950.000.000.00-216050.00%
TSLA230616C020750002022-08-22 9:59AM EDT2,075.0013.150.000.000.00-120050.00%
TSLA230616C021000002022-08-24 1:08PM EDT2,100.0016.480.000.000.00-22144350.00%
TSLA230616C021250002022-07-28 3:58PM EDT2,125.0010.450.000.000.00-116250.00%
TSLA230616C021500002022-08-22 9:49AM EDT2,150.0011.590.000.000.00-315350.00%
TSLA230616C021750002022-08-05 9:30AM EDT2,175.0020.000.000.000.00-130450.00%
TSLA230616C022000002022-08-24 1:47PM EDT2,200.0013.530.000.000.00-16073950.00%
TSLA230616C022250002022-08-09 9:56AM EDT2,225.0010.300.000.000.00-110650.00%
TSLA230616C022500002022-08-19 9:33AM EDT2,250.0012.300.000.000.00-827150.00%
TSLA230616C022750002022-08-24 1:36PM EDT2,275.0011.950.000.000.00-133850.00%
TSLA230616C023000002022-08-24 1:41PM EDT2,300.0011.500.000.000.00-20644650.00%
TSLA230616C023250002022-08-23 3:44PM EDT2,325.0010.000.000.000.00-212750.00%
TSLA230616C023500002022-08-19 9:48AM EDT2,350.009.750.000.000.00-2255450.00%
TSLA230616C023750002022-08-23 9:38AM EDT2,375.008.200.000.000.00-136350.00%
TSLA230616C024000002022-08-24 1:47PM EDT2,400.009.880.000.000.00-1562,40250.00%
TSLA230616C024250002022-08-11 12:56PM EDT2,425.008.150.000.000.00-522450.00%
TSLA230616C024500002022-08-24 2:22PM EDT2,450.009.100.000.000.00-2531150.00%
TSLA230616C024750002022-08-24 12:32PM EDT2,475.008.950.000.000.00-269,46450.00%
Opzioni Putper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA230616P000016702023-05-26 1:03PM EDT1.670.010.000.000.00-100050.00%
TSLA230616P000033302023-05-19 10:04AM EDT3.330.010.000.000.00-2050.00%
TSLA230616P000050002023-05-23 11:39AM EDT5.000.010.000.000.00-50050.00%
TSLA230616P000066702023-05-15 12:41PM EDT6.670.010.000.000.00-1050.00%
TSLA230616P000083302023-01-31 1:17PM EDT8.330.010.000.010.00-22,371437.50%
TSLA230616P000100002023-02-14 11:03AM EDT10.000.020.000.000.00-63,74650.00%
TSLA230616P000116702023-03-13 2:09PM EDT11.670.010.000.010.00-138,560387.50%
TSLA230616P000133302023-03-13 12:43PM EDT13.330.010.000.010.00-335,653362.50%
TSLA230616P000150002023-05-23 10:33AM EDT15.000.010.000.000.00-4050.00%
TSLA230616P000166702023-04-24 3:44PM EDT16.670.010.000.010.00-39,842337.50%
TSLA230616P000183302023-04-27 9:30AM EDT18.330.010.000.010.00-25,786325.00%
TSLA230616P000200002022-08-08 12:49PM EDT20.000.100.000.000.00-126350.00%
TSLA230616P000250002022-08-23 9:30AM EDT25.000.140.000.000.00-120750.00%
TSLA230616P000300002022-07-20 2:37PM EDT30.000.250.000.630.00-6303385.16%
TSLA230616P000333302023-05-18 11:29AM EDT33.330.010.000.000.00-30050.00%
TSLA230616P000350002022-08-19 1:40PM EDT35.000.320.000.000.00-135650.00%
TSLA230616P000400002022-08-15 12:04PM EDT40.000.320.000.000.00-2895050.00%
TSLA230616P000450002022-08-15 2:38PM EDT45.000.350.000.000.00-11647450.00%
TSLA230616P000500002023-05-26 12:29PM EDT50.000.010.000.000.00-2050.00%
TSLA230616P000550002023-05-26 11:31AM EDT55.000.010.000.000.00-1050.00%
TSLA230616P000600002023-05-25 11:59AM EDT60.000.010.000.000.00-261050.00%
TSLA230616P000650002023-05-26 12:12PM EDT65.000.010.000.000.00-14050.00%
TSLA230616P000666702023-05-26 12:59PM EDT66.670.020.000.000.00-407050.00%
TSLA230616P000700002023-05-26 10:59AM EDT70.000.010.000.000.00-35050.00%
TSLA230616P000750002023-05-26 1:16PM EDT75.000.010.000.000.00-3050.00%
TSLA230616P000800002023-05-26 2:07PM EDT80.000.020.000.000.00-111050.00%
TSLA230616P000833302023-05-26 2:28PM EDT83.330.020.000.000.00-68050.00%
TSLA230616P000850002023-05-26 1:10PM EDT85.000.020.000.000.00-2050.00%
TSLA230616P000900002023-05-26 3:33PM EDT90.000.030.000.000.00-9050.00%
TSLA230616P000950002023-05-26 3:16PM EDT95.000.030.000.000.00-22050.00%
TSLA230616P001000002023-05-26 3:48PM EDT100.000.040.000.000.00-826050.00%
TSLA230616P001050002023-05-26 3:57PM EDT105.000.050.000.000.00-216050.00%
TSLA230616P001100002023-05-26 3:52PM EDT110.000.070.000.000.00-1,153050.00%
TSLA230616P001150002023-05-26 3:38PM EDT115.000.080.000.000.00-148050.00%
TSLA230616P001166702023-05-26 3:21PM EDT116.670.090.000.000.00-230050.00%
TSLA230616P001200002023-05-26 3:58PM EDT120.000.090.000.000.00-5,664050.00%
TSLA230616P001233302023-05-26 3:09PM EDT123.330.120.000.000.00-78050.00%
TSLA230616P001250002023-05-26 3:49PM EDT125.000.130.000.000.00-244050.00%
TSLA230616P001266702023-05-26 3:18PM EDT126.670.140.000.000.00-12050.00%
TSLA230616P001300002023-05-26 3:51PM EDT130.000.150.000.000.00-606050.00%
TSLA230616P001333302023-05-26 3:56PM EDT133.330.190.000.000.00-48025.00%
TSLA230616P001350002023-05-26 3:56PM EDT135.000.190.000.000.00-286025.00%
TSLA230616P001366702023-05-26 3:48PM EDT136.670.230.000.000.00-73025.00%
TSLA230616P001400002023-05-26 3:59PM EDT140.000.260.000.000.00-3,153025.00%
TSLA230616P001433302023-05-26 3:55PM EDT143.330.310.000.000.00-200025.00%
TSLA230616P001450002023-05-26 3:59PM EDT145.000.350.000.000.00-811025.00%
TSLA230616P001466702023-05-26 3:57PM EDT146.670.380.000.000.00-124025.00%
TSLA230616P001500002023-05-26 3:59PM EDT150.000.470.000.000.00-15,546025.00%
TSLA230616P001525002023-05-26 3:33PM EDT152.500.560.000.000.00-128025.00%
TSLA230616P001533302023-05-26 3:57PM EDT153.330.580.000.000.00-200025.00%
TSLA230616P001550002023-05-26 3:58PM EDT155.000.650.000.000.00-1,625025.00%
TSLA230616P001566702023-05-26 3:58PM EDT156.670.730.000.000.00-1,150025.00%
TSLA230616P001575002023-05-26 3:58PM EDT157.500.770.000.000.00-251025.00%
TSLA230616P001600002023-05-26 3:59PM EDT160.000.950.000.000.00-2,879025.00%
TSLA230616P001625002023-05-26 3:57PM EDT162.501.110.000.000.00-259012.50%
TSLA230616P001633302023-05-26 3:49PM EDT163.331.250.000.000.00-570012.50%
TSLA230616P001650002023-05-26 3:59PM EDT165.001.340.000.000.00-4,198012.50%
TSLA230616P001666702023-05-26 3:59PM EDT166.671.540.000.000.00-691012.50%
TSLA230616P001675002023-05-26 3:56PM EDT167.501.650.000.000.00-600012.50%
TSLA230616P001700002023-05-26 3:59PM EDT170.001.980.000.000.00-6,298012.50%
TSLA230616P001725002023-05-26 3:55PM EDT172.502.370.000.000.00-1,085012.50%
TSLA230616P001733302023-05-26 3:57PM EDT173.332.480.000.000.00-758012.50%
TSLA230616P001750002023-05-26 3:59PM EDT175.002.820.000.000.00-8,822012.50%
TSLA230616P001775002023-05-26 3:59PM EDT177.503.300.000.000.00-86006.25%
TSLA230616P001800002023-05-26 3:59PM EDT180.004.000.000.000.00-4,42106.25%
TSLA230616P001825002023-05-26 3:53PM EDT182.504.950.000.000.00-1,28406.25%
TSLA230616P001833302023-05-26 3:59PM EDT183.334.950.000.000.00-1,35406.25%
TSLA230616P001850002023-05-26 3:59PM EDT185.005.600.000.000.00-5,94806.25%
TSLA230616P001866702023-05-26 3:54PM EDT186.676.400.000.000.00-1,63403.13%
TSLA230616P001875002023-05-26 3:57PM EDT187.506.350.000.000.00-2,34203.13%
TSLA230616P001900002023-05-26 3:59PM EDT190.007.550.000.000.00-4,99601.56%
TSLA230616P001925002023-05-26 3:59PM EDT192.508.740.000.000.00-1,08800.39%
TSLA230616P001933302023-05-26 3:59PM EDT193.339.150.000.000.00-1,35200.00%
TSLA230616P001950002023-05-26 3:59PM EDT195.0010.020.000.000.00-3,31200.00%
TSLA230616P001975002023-05-26 3:58PM EDT197.5011.400.000.000.00-1,29700.00%
TSLA230616P002000002023-05-26 3:59PM EDT200.0012.900.000.000.00-1,71700.00%
TSLA230616P002025002023-05-26 3:10PM EDT202.5012.400.000.000.00-22900.00%
TSLA230616P002050002023-05-26 3:52PM EDT205.0016.900.000.000.00-71000.00%
TSLA230616P002066702023-05-26 3:59PM EDT206.6717.400.000.000.00-2600.00%
TSLA230616P002075002023-05-26 2:58PM EDT207.5016.360.000.000.00-7300.00%
TSLA230616P002100002023-05-26 3:55PM EDT210.0020.300.000.000.00-13400.00%
TSLA230616P002133302023-05-26 2:20PM EDT213.3320.760.000.000.00-8500.00%
TSLA230616P002150002023-05-26 3:57PM EDT215.0023.950.000.000.00-11100.00%
TSLA230616P002166702023-05-26 12:46PM EDT216.6724.000.000.000.00-1500.00%
TSLA230616P002200002023-05-26 3:48PM EDT220.0028.970.000.000.00-22800.00%
TSLA230616P002250002023-05-26 3:22PM EDT225.0030.500.000.000.00-5800.00%
TSLA230616P002266702023-05-26 3:38PM EDT226.6734.090.000.000.00-2800.00%
TSLA230616P002300002023-05-26 2:34PM EDT230.0035.510.000.000.00-9300.00%
TSLA230616P002333302023-05-24 3:50PM EDT233.3350.100.000.000.00-91800.00%
TSLA230616P002350002023-05-24 3:39PM EDT235.0051.100.000.000.00-200.00%
TSLA230616P002400002023-05-26 3:43PM EDT240.0047.000.000.000.00-800.00%
TSLA230616P002433302023-05-26 12:02PM EDT243.3349.200.000.000.00-200.00%
TSLA230616P002450002023-05-19 3:50PM EDT245.0064.890.000.000.00-200.00%
TSLA230616P002466702023-05-24 2:47PM EDT246.6763.850.000.000.00-10000.00%
TSLA230616P002500002023-05-26 3:46PM EDT250.0057.300.000.000.00-1700.00%
TSLA230616P002533302023-05-25 3:40PM EDT253.3368.670.000.000.00-200.00%
TSLA230616P002550002023-05-24 3:38PM EDT255.0071.250.000.000.00-200.00%
TSLA230616P002600002023-05-25 3:20PM EDT260.0075.050.000.000.00-4000.00%
TSLA230616P002650002023-04-20 3:18PM EDT265.00104.5583.2087.100.00-7810196.33%
TSLA230616P002666702023-05-26 3:33PM EDT266.6772.850.000.000.00-30000.00%
TSLA230616P002700002023-05-22 3:55PM EDT270.0081.040.000.000.00-100.00%
TSLA230616P002733302023-05-26 3:33PM EDT273.3379.450.000.000.00-90000.00%
TSLA230616P002750002023-05-25 3:40PM EDT275.0090.340.000.000.00-100.00%
TSLA230616P002800002023-05-26 3:50PM EDT280.0087.700.000.000.00-1700.00%
TSLA230616P002833302023-05-26 3:52PM EDT283.3391.380.000.000.00-700.00%
TSLA230616P002850002023-05-26 3:50PM EDT285.0092.710.000.000.00-600.00%
TSLA230616P002866702023-05-26 3:52PM EDT286.6794.710.000.000.00-900.00%
TSLA230616P002900002023-05-26 3:50PM EDT290.0097.720.000.000.00-500.00%
TSLA230616P002933302023-05-26 3:52PM EDT293.33101.390.000.000.00-1900.00%
TSLA230616P002950002023-05-25 3:55PM EDT295.00110.370.000.000.00-300.00%
TSLA230616P003000002023-05-26 3:53PM EDT300.00107.570.000.000.00-500.00%
TSLA230616P003050002023-05-26 3:53PM EDT305.00112.570.000.000.00-2400.00%
TSLA230616P003066702023-05-26 9:48AM EDT306.67119.050.000.000.00-300.00%
TSLA230616P003100002023-05-26 3:53PM EDT310.00117.580.000.000.00-1300.00%
TSLA230616P003133302023-05-25 3:55PM EDT313.33128.730.000.000.00-600.00%
TSLA230616P003150002023-05-04 3:55PM EDT315.00153.630.000.000.00-700.00%
TSLA230616P003166702023-05-26 3:36PM EDT316.67122.450.000.000.00-1,10000.00%
TSLA230616P003200002023-05-25 3:53PM EDT320.00135.340.000.000.00-200.00%
TSLA230616P003266702023-05-26 3:54PM EDT326.67133.490.000.000.00-300.00%
TSLA230616P003300002023-05-26 3:54PM EDT330.00137.040.000.000.00-200.00%
TSLA230616P003333302023-05-26 3:36PM EDT333.33139.150.000.000.00-1,00000.00%
TSLA230616P003400002023-05-26 9:42AM EDT340.00151.950.000.000.00-500.00%
TSLA230616P003466702023-05-26 3:54PM EDT346.67153.100.000.000.00-100.00%
TSLA230616P003500002023-05-26 3:33PM EDT350.00154.350.000.000.00-15900.00%
TSLA230616P003533302022-12-23 4:03PM EDT353.33228.50219.25220.600.00-120560.51%
TSLA230616P003600002023-02-16 3:34PM EDT360.00149.97179.45180.550.00-40279.64%
TSLA230616P003666702023-05-26 3:35PM EDT366.67171.790.000.000.00-1,98000.00%
TSLA230616P003700002023-05-18 11:39AM EDT370.00194.720.000.000.00-200.00%
TSLA230616P003800002022-08-22 3:05PM EDT380.0017.500.000.000.00-3340.00%
TSLA230616P003833302023-01-30 1:30PM EDT383.33210.30179.30181.750.00-100.00%
TSLA230616P003900002022-08-23 2:25PM EDT390.0017.900.000.000.00-2820.00%
TSLA230616P004000002023-05-26 3:36PM EDT400.00205.800.000.000.00-4,98000.00%
TSLA230616P004100002022-08-15 12:15PM EDT410.0019.200.000.000.00-1610.00%
TSLA230616P004166702023-02-15 10:51AM EDT416.67207.20236.80239.250.00-200325.76%
TSLA230616P004200002022-08-24 2:45PM EDT420.0021.770.000.000.00-25550.00%
TSLA230616P004300002022-08-16 1:53PM EDT430.0021.700.000.000.00-31,1860.00%
TSLA230616P004333302023-01-04 4:12PM EDT433.33322.15240.95245.200.00-70221.39%
TSLA230616P004400002022-08-15 3:03PM EDT440.0023.070.000.000.00-32850.00%
TSLA230616P004500002023-02-16 3:34PM EDT450.00238.27268.60270.500.00-40329.93%
TSLA230616P004600002022-08-10 1:46PM EDT460.0031.090.000.000.00-24270.00%
TSLA230616P004666702023-03-24 1:09PM EDT466.67277.80300.65302.550.00-100445.36%
TSLA230616P004700002022-08-23 11:03AM EDT470.0029.900.000.000.00-11780.00%
TSLA230616P004800002022-08-17 10:48AM EDT480.0030.250.000.000.00-1810.00%
TSLA230616P004833302023-03-09 3:54PM EDT483.33307.03297.60298.850.00-40305.08%
TSLA230616P004900002022-08-19 11:46AM EDT490.0033.350.000.000.00-25700.00%
TSLA230616P005000002023-03-24 1:09PM EDT500.00311.05334.00335.850.00-50461.99%
TSLA230616P005166702023-03-24 1:09PM EDT516.67327.50350.65352.550.00-50469.80%
TSLA230616P005200002022-08-24 10:22AM EDT520.0037.820.000.000.00-121,4080.00%
TSLA230616P005333302023-02-09 3:13PM EDT533.33321.79359.00360.800.00-20421.25%
TSLA230616P005400002022-08-24 10:22AM EDT540.0041.860.000.000.00-101,1180.00%
TSLA230616P005500002023-03-24 1:09PM EDT550.00360.70383.95385.850.00-50484.20%
TSLA230616P005583302023-03-24 1:09PM EDT558.33369.20392.30394.200.00-50487.81%
TSLA230616P005600002022-08-19 12:37PM EDT560.0048.100.000.000.00-13770.00%
TSLA230616P005666702022-10-05 3:14PM EDT566.67326.53358.30361.150.00-1,45000.00%
TSLA230616P005750002022-10-11 2:46PM EDT575.00356.90385.80388.050.00-20307.50%
TSLA230616P005800002022-08-24 3:09PM EDT580.0051.920.000.000.00-12,2420.00%
TSLA230616P005833302023-02-03 4:27PM EDT583.33392.72383.55387.150.00-200.00%
TSLA230616P005916702022-07-29 2:24PM EDT591.67301.55301.05307.300.00--2220.00%
TSLA230616P006000002022-09-30 12:05PM EDT600.00330.00370.45372.800.00-300.00%
TSLA230616P006083302022-08-01 11:28AM EDT608.33309.13332.60337.550.00--960.00%
TSLA230616P006166702022-09-13 11:31AM EDT616.67325.00396.00399.400.00-1600.00%
TSLA230616P006200002022-08-19 10:17AM EDT620.0063.500.000.000.00-16510.00%
TSLA230616P006250002022-08-09 12:02PM EDT625.00343.58335.75340.100.00--00.00%
TSLA230616P006333302022-12-29 4:44PM EDT633.33511.60452.90457.550.00-40423.80%
TSLA230616P006400002022-08-24 11:53AM EDT640.0067.450.000.000.00-146710.00%
TSLA230616P006416702022-09-12 3:11PM EDT641.67337.15423.25425.000.00-900.00%
TSLA230616P006500002023-03-02 11:23AM EDT650.00458.87441.60443.400.00-200.00%
TSLA230616P006600002022-08-24 12:22PM EDT660.0072.500.000.000.00-292170.00%
TSLA230616P006666702022-08-01 3:10PM EDT666.67368.17388.35393.700.00--00.00%
TSLA230616P006750002022-09-30 11:12AM EDT675.00400.37444.95448.300.00-100.00%
TSLA230616P006800002022-08-24 11:51AM EDT680.0080.450.000.000.00-154420.00%
TSLA230616P006833302022-09-19 12:07AM EDT683.33466.35--0.00---0.00%
TSLA230616P006916702022-09-19 12:07AM EDT691.67447.33--0.00---0.00%
TSLA230616P007000002022-10-14 12:46PM EDT700.00489.92502.80505.400.00-200.00%
TSLA230616P007083302022-09-19 12:07AM EDT708.33456.57--0.00---0.00%
TSLA230616P007166702022-08-05 1:46PM EDT716.67425.01444.10448.850.00--00.00%
TSLA230616P007200002022-08-24 11:51AM EDT720.0094.350.000.000.00-133190.00%
TSLA230616P007250002022-10-06 10:38AM EDT725.00488.00515.70519.200.00-600.00%
TSLA230616P007300002022-08-22 10:48AM EDT730.00104.840.000.000.00-57710.00%
TSLA230616P007333302023-03-23 10:40AM EDT733.33535.35566.95569.500.00-50547.95%
TSLA230616P007400002022-08-19 1:49PM EDT740.00104.780.000.000.00-1590.00%
TSLA230616P007416702022-09-19 12:07AM EDT741.67388.34--0.00---0.00%
TSLA230616P007500002023-03-23 10:40AM EDT750.00552.00583.60586.200.00-50552.75%
TSLA230616P007583302023-05-25 12:22PM EDT758.33573.700.000.000.00-800.00%
TSLA230616P007600002022-08-22 2:45PM EDT760.00117.290.000.000.00-23050.00%
TSLA230616P007666702023-05-18 2:25PM EDT766.67591.550.000.000.00-6700.00%
TSLA230616P007750002022-09-19 12:07AM EDT775.00435.30--0.00---0.00%
TSLA230616P007800002022-08-24 1:30PM EDT780.00119.600.000.000.00-12390.00%
TSLA230616P007833302022-09-19 12:07AM EDT783.33525.54--0.00---0.00%
TSLA230616P007916702022-12-16 1:23PM EDT791.67640.59668.35670.000.00-10820.35%
TSLA230616P008000002023-05-25 12:22PM EDT800.00615.350.000.000.00-100.00%
TSLA230616P008083302023-05-18 2:25PM EDT808.33633.200.000.000.00-6700.00%
TSLA230616P008166702022-09-19 12:07AM EDT816.67554.75--0.00---0.00%
TSLA230616P008200002022-08-24 1:25PM EDT820.00136.620.000.000.00-11980.00%
TSLA230616P008250002023-05-24 9:45AM EDT825.00643.180.000.000.00-100.00%
TSLA230616P008400002022-08-24 10:22AM EDT840.00143.220.000.000.00-103190.00%
TSLA230616P008500002022-08-24 3:05PM EDT850.00151.280.000.000.00-362,1860.00%
TSLA230616P008600002022-08-22 9:41AM EDT860.00165.130.000.000.00-1890.00%
TSLA230616P008800002022-08-24 10:45AM EDT880.00164.590.000.000.00-14270.00%
TSLA230616P009000002022-08-24 3:58PM EDT900.00179.000.000.000.00-501,6180.00%
TSLA230616P009200002022-08-19 11:15AM EDT920.00192.700.000.000.00-2510.00%
TSLA230616P009400002022-08-24 10:48AM EDT940.00197.380.000.000.00-3890.00%
TSLA230616P009500002022-08-24 3:52PM EDT950.00206.080.000.000.00-29830.00%
TSLA230616P009600002022-08-24 10:11AM EDT960.00207.320.000.000.00-3850.00%
TSLA230616P009800002022-08-19 3:15PM EDT980.00224.290.000.000.00-21780.00%
TSLA230616P010000002022-08-24 1:32PM EDT1,000.00235.400.000.000.00-1442,2710.00%
TSLA230616P010200002022-08-19 3:15PM EDT1,020.00249.000.000.000.00-2450.00%
TSLA230616P010400002022-08-09 12:50PM EDT1,040.00294.400.000.000.00-2380.00%
TSLA230616P010500002022-08-23 12:26PM EDT1,050.00272.950.000.000.00-435050.00%
TSLA230616P010600002022-08-22 1:38PM EDT1,060.00288.650.000.000.00-3,6083,6140.00%
TSLA230616P010800002022-08-22 11:28AM EDT1,080.00302.650.000.000.00-3,6003,6300.00%
TSLA230616P011000002022-08-24 1:07PM EDT1,100.00299.250.000.000.00-41,0700.00%
TSLA230616P011500002022-08-18 12:41PM EDT1,150.00328.550.000.000.00-26410.00%
TSLA230616P012000002022-08-17 11:11AM EDT1,200.00365.900.000.000.00-99110.00%
TSLA230616P012500002022-08-17 1:29PM EDT1,250.00400.200.000.000.00-215520.00%
TSLA230616P013000002022-08-19 10:04AM EDT1,300.00461.000.000.000.00-11,1550.00%
TSLA230616P013500002022-08-15 3:03PM EDT1,350.00470.420.000.000.00-102600.00%
TSLA230616P014000002022-08-24 12:03PM EDT1,400.00534.000.000.000.00-15150.00%
TSLA230616P014500002022-08-19 2:16PM EDT1,450.00590.500.000.000.00-47420.00%
TSLA230616P015000002022-08-22 12:13PM EDT1,500.00649.950.000.000.00-23510.00%
TSLA230616P015500002022-08-18 12:36PM EDT1,550.00658.590.000.000.00-4800.00%
TSLA230616P016000002022-08-24 10:11AM EDT1,600.00708.810.000.000.00-31270.00%
TSLA230616P016500002022-08-18 12:11PM EDT1,650.00747.670.000.000.00-441150.00%
TSLA230616P016750002022-08-24 10:48AM EDT1,675.00783.380.000.000.00-31210.00%
TSLA230616P017000002022-08-22 1:05PM EDT1,700.00836.500.000.000.00-142790.00%
TSLA230616P017250002022-08-17 10:29AM EDT1,725.00829.000.000.000.00-2580.00%
TSLA230616P017500002022-08-01 11:27AM EDT1,750.00854.900.000.000.00-41440.00%
TSLA230616P017750002022-07-29 2:24PM EDT1,775.00904.650.000.000.00-110740.00%
TSLA230616P018000002022-08-03 10:49AM EDT1,800.00896.900.000.000.00-53120.00%
TSLA230616P018250002022-08-01 11:28AM EDT1,825.00927.400.000.000.00-2320.00%
TSLA230616P018500002022-08-02 11:51AM EDT1,850.00943.650.000.000.00-2650.00%
TSLA230616P018750002022-08-09 12:02PM EDT1,875.001,030.750.000.000.00-450.00%
TSLA230616P019000002022-07-29 11:48AM EDT1,900.001,037.200.000.000.00-1080.00%
TSLA230616P019250002022-07-29 12:00PM EDT1,925.001,062.400.000.000.00-460.00%
TSLA230616P019500002022-07-29 1:28PM EDT1,950.001,086.150.000.000.00-430.00%
TSLA230616P020000002022-08-01 3:10PM EDT2,000.001,104.500.000.000.00-400.00%
TSLA230616P020250002022-06-24 3:24PM EDT2,025.001,293.581,198.001,217.500.00-200.00%
TSLA230616P020500002022-06-17 3:22PM EDT2,050.001,399.051,320.601,335.200.00-200.00%
TSLA230616P020750002022-06-24 3:21PM EDT2,075.001,341.981,248.001,267.500.00-210.00%
TSLA230616P021000002022-08-22 3:33PM EDT2,100.001,231.270.000.000.00-100.00%
TSLA230616P021250002022-06-09 10:06AM EDT2,125.001,369.721,363.201,380.900.00-200.00%
TSLA230616P021500002022-08-05 1:46PM EDT2,150.001,275.030.000.000.00-200.00%
TSLA230616P021750002022-06-06 11:39AM EDT2,175.001,463.061,472.901,489.450.00-200.00%
TSLA230616P022000002022-07-07 12:37PM EDT2,200.001,472.001,326.001,345.500.00-100.00%
TSLA230616P022250002022-04-05 11:28AM EDT2,225.001,165.001,343.501,363.000.00-3100.00%
TSLA230616P022500002022-08-10 3:22PM EDT2,250.001,373.250.000.000.00-370.00%
TSLA230616P022750002022-05-17 10:04AM EDT2,275.001,527.101,611.601,631.000.00-110.00%
TSLA230616P023000002022-08-05 1:46PM EDT2,300.001,425.060.000.000.00-200.00%
TSLA230616P023250002022-04-07 11:06AM EDT2,325.001,305.911,455.001,473.500.00-120.00%
TSLA230616P023500002022-03-14 11:32AM EDT2,350.001,576.630.000.000.00-100.00%
TSLA230616P023750002022-01-27 11:15AM EDT2,375.001,503.651,561.001,580.000.00-1210.00%
TSLA230616P024000002022-06-24 3:20PM EDT2,400.001,667.831,573.001,592.000.00-200.00%
TSLA230616P024250002022-05-25 1:29PM EDT2,425.001,761.561,678.501,697.500.00-200.00%
TSLA230616P024500002022-05-11 9:32AM EDT2,450.001,664.231,745.551,759.000.00-110.00%
TSLA230616P024750002022-07-13 10:30AM EDT2,475.001,770.001,568.201,581.750.00-100.00%