TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper21 luglio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230721C00005000 | 2023-06-01 10:00AM EDT | 5.00 | 197.00 | 239.30 | 240.50 | 0.00 | - | 1 | 21 | 610.94% |
| TSLA230721C00010000 | 2023-06-07 12:50PM EDT | 10.00 | 214.89 | 234.30 | 235.50 | 0.00 | - | 5 | 10 | 476.76% |
| TSLA230721C00015000 | 2023-05-26 10:53AM EDT | 15.00 | 231.43 | 228.65 | 230.50 | +56.28 | +32.13% | 1 | 5 | 361.72% |
| TSLA230721C00020000 | 2023-06-08 12:22PM EDT | 20.00 | 212.83 | 224.35 | 225.70 | 0.00 | - | 5 | 16 | 372.46% |
| TSLA230721C00025000 | 2023-06-09 10:50AM EDT | 25.00 | 221.94 | 219.40 | 220.60 | +72.54 | +48.55% | 3 | 26 | 334.77% |
| TSLA230721C00030000 | 2023-03-13 12:12PM EDT | 30.00 | 143.60 | 149.90 | 152.10 | 0.00 | - | 2 | 110 | 0.00% |
| TSLA230721C00035000 | 2023-06-09 10:50AM EDT | 35.00 | 212.12 | 209.45 | 210.65 | +16.46 | +8.41% | 3 | 46 | 286.52% |
| TSLA230721C00040000 | 2023-06-07 9:48AM EDT | 40.00 | 188.75 | 204.15 | 205.70 | 0.00 | - | 1 | 21 | 258.79% |
| TSLA230721C00045000 | 2023-06-07 10:07AM EDT | 45.00 | 185.75 | 199.55 | 200.80 | 0.00 | - | 3 | 37 | 255.47% |
| TSLA230721C00050000 | 2023-06-09 1:37PM EDT | 50.00 | 196.15 | 194.55 | 195.95 | +13.25 | +7.24% | 15 | 129 | 243.07% |
| TSLA230721C00055000 | 2023-06-02 3:44PM EDT | 55.00 | 160.20 | 189.60 | 190.70 | 0.00 | - | 1 | 85 | 224.41% |
| TSLA230721C00060000 | 2023-06-02 10:36AM EDT | 60.00 | 154.50 | 183.90 | 185.75 | 0.00 | - | 2 | 94 | 196.09% |
| TSLA230721C00065000 | 2023-06-09 11:33AM EDT | 65.00 | 181.90 | 179.65 | 180.85 | +32.90 | +22.08% | 4 | 108 | 203.91% |
| TSLA230721C00070000 | 2023-05-08 12:13PM EDT | 70.00 | 102.78 | 153.70 | 156.45 | 0.00 | - | 1 | 25 | 0.00% |
| TSLA230721C00075000 | 2023-05-23 10:15AM EDT | 75.00 | 116.32 | 169.00 | 170.95 | 0.00 | - | 1 | 63 | 172.75% |
| TSLA230721C00080000 | 2023-06-02 3:48PM EDT | 80.00 | 135.10 | 164.05 | 165.90 | 0.00 | - | 1 | 79 | 163.87% |
| TSLA230721C00085000 | 2023-05-18 3:39PM EDT | 85.00 | 92.34 | 159.80 | 160.95 | 0.00 | - | 10 | 53 | 168.31% |
| TSLA230721C00090000 | 2023-05-31 10:18AM EDT | 90.00 | 107.87 | 154.85 | 156.05 | 0.00 | - | 1 | 169 | 161.87% |
| TSLA230721C00095000 | 2023-06-09 10:43AM EDT | 95.00 | 153.67 | 149.90 | 151.20 | +18.00 | +13.27% | 4 | 681 | 156.20% |
| TSLA230721C00100000 | 2023-06-09 11:52AM EDT | 100.00 | 148.51 | 144.95 | 146.55 | +14.27 | +10.63% | 241 | 796 | 152.78% |
| TSLA230721C00105000 | 2023-06-09 10:12AM EDT | 105.00 | 142.80 | 139.30 | 141.10 | +20.05 | +16.33% | 100 | 1,140 | 132.91% |
| TSLA230721C00110000 | 2023-06-09 10:38AM EDT | 110.00 | 140.00 | 134.35 | 136.15 | +14.35 | +11.42% | 2 | 1,098 | 127.54% |
| TSLA230721C00115000 | 2023-06-09 10:23AM EDT | 115.00 | 137.34 | 129.75 | 131.35 | +19.20 | +16.25% | 163 | 564 | 127.49% |
| TSLA230721C00120000 | 2023-06-09 2:50PM EDT | 120.00 | 125.25 | 124.70 | 126.20 | +10.77 | +9.41% | 54 | 5,579 | 119.19% |
| TSLA230721C00125000 | 2023-06-09 10:32AM EDT | 125.00 | 127.00 | 119.55 | 121.40 | +18.95 | +17.54% | 7 | 1,350 | 113.60% |
| TSLA230721C00130000 | 2023-06-09 1:34PM EDT | 130.00 | 116.95 | 115.30 | 116.45 | +16.95 | +16.95% | 151 | 1,748 | 114.33% |
| TSLA230721C00135000 | 2023-06-09 10:31AM EDT | 135.00 | 117.15 | 110.70 | 111.95 | +18.35 | +18.57% | 14 | 1,609 | 114.55% |
| TSLA230721C00140000 | 2023-06-09 3:01PM EDT | 140.00 | 106.33 | 105.70 | 106.40 | +12.26 | +13.03% | 35 | 6,483 | 105.10% |
| TSLA230721C00145000 | 2023-06-09 12:33PM EDT | 145.00 | 101.00 | 100.65 | 102.20 | +10.56 | +11.68% | 8 | 1,185 | 103.98% |
| TSLA230721C00150000 | 2023-06-09 2:29PM EDT | 150.00 | 97.90 | 95.65 | 96.90 | +11.75 | +13.64% | 92 | 3,602 | 96.68% |
| TSLA230721C00155000 | 2023-06-09 2:50PM EDT | 155.00 | 90.62 | 90.85 | 92.00 | +8.62 | +10.51% | 48 | 2,163 | 92.90% |
| TSLA230721C00160000 | 2023-06-09 2:29PM EDT | 160.00 | 88.20 | 86.10 | 86.90 | +11.20 | +14.55% | 300 | 3,147 | 88.32% |
| TSLA230721C00165000 | 2023-06-09 2:34PM EDT | 165.00 | 82.68 | 81.15 | 82.85 | +11.16 | +15.60% | 126 | 4,842 | 87.62% |
| TSLA230721C00170000 | 2023-06-09 2:36PM EDT | 170.00 | 77.90 | 76.45 | 76.80 | +10.41 | +15.42% | 285 | 5,569 | 79.13% |
| TSLA230721C00175000 | 2023-06-09 2:58PM EDT | 175.00 | 72.88 | 72.00 | 72.90 | +10.37 | +16.59% | 186 | 8,292 | 80.59% |
| TSLA230721C00180000 | 2023-06-09 2:59PM EDT | 180.00 | 67.93 | 67.50 | 68.65 | +9.97 | +17.20% | 212 | 11,452 | 79.61% |
| TSLA230721C00185000 | 2023-06-09 2:48PM EDT | 185.00 | 62.45 | 62.65 | 63.50 | +9.05 | +16.95% | 163 | 11,838 | 74.30% |
| TSLA230721C00190000 | 2023-06-09 3:02PM EDT | 190.00 | 58.30 | 58.10 | 58.50 | +9.08 | +18.45% | 352 | 11,815 | 70.41% |
| TSLA230721C00195000 | 2023-06-09 2:50PM EDT | 195.00 | 53.46 | 54.05 | 55.55 | +8.52 | +18.96% | 331 | 8,666 | 73.14% |
| TSLA230721C00200000 | 2023-06-09 2:50PM EDT | 200.00 | 48.80 | 49.30 | 50.05 | +8.00 | +19.61% | 2,045 | 16,682 | 67.02% |
| TSLA230721C00205000 | 2023-06-09 2:57PM EDT | 205.00 | 46.20 | 45.10 | 45.80 | +9.15 | +24.70% | 249 | 5,651 | 65.09% |
| TSLA230721C00210000 | 2023-06-09 2:56PM EDT | 210.00 | 41.87 | 41.35 | 41.75 | +8.44 | +25.25% | 5,568 | 15,436 | 64.11% |
| TSLA230721C00215000 | 2023-06-09 2:53PM EDT | 215.00 | 38.05 | 37.55 | 37.95 | +8.20 | +27.47% | 826 | 8,015 | 62.96% |
| TSLA230721C00220000 | 2023-06-09 2:57PM EDT | 220.00 | 34.60 | 34.05 | 34.35 | +7.85 | +29.35% | 3,322 | 11,440 | 62.18% |
| TSLA230721C00225000 | 2023-06-09 3:02PM EDT | 225.00 | 30.73 | 30.60 | 30.85 | +6.95 | +29.23% | 2,836 | 7,808 | 61.08% |
| TSLA230721C00230000 | 2023-06-09 3:01PM EDT | 230.00 | 27.80 | 27.45 | 27.75 | +6.80 | +32.38% | 2,576 | 11,395 | 60.56% |
| TSLA230721C00235000 | 2023-06-09 3:00PM EDT | 235.00 | 25.17 | 24.60 | 24.80 | +6.63 | +35.76% | 1,998 | 5,287 | 60.15% |
| TSLA230721C00240000 | 2023-06-09 3:03PM EDT | 240.00 | 21.90 | 21.90 | 22.10 | +5.55 | +33.94% | 9,317 | 9,819 | 59.74% |
| TSLA230721C00245000 | 2023-06-09 3:02PM EDT | 245.00 | 19.50 | 19.50 | 19.65 | +5.15 | +35.89% | 3,087 | 6,984 | 59.57% |
| TSLA230721C00250000 | 2023-06-09 3:03PM EDT | 250.00 | 17.31 | 17.35 | 17.45 | +4.76 | +37.93% | 17,475 | 38,107 | 59.56% |
| TSLA230721C00255000 | 2023-06-09 2:59PM EDT | 255.00 | 15.71 | 15.35 | 15.45 | +4.71 | +42.82% | 1,867 | 3,168 | 59.50% |
| TSLA230721C00260000 | 2023-06-09 3:01PM EDT | 260.00 | 13.80 | 13.60 | 13.65 | +4.16 | +43.15% | 4,502 | 4,260 | 59.57% |
| TSLA230721C00265000 | 2023-06-09 2:58PM EDT | 265.00 | 12.50 | 12.00 | 12.10 | +4.09 | +48.63% | 2,949 | 5,080 | 59.73% |
| TSLA230721C00270000 | 2023-06-09 2:54PM EDT | 270.00 | 10.75 | 10.60 | 10.70 | +3.38 | +45.86% | 3,550 | 4,909 | 59.94% |
| TSLA230721C00275000 | 2023-06-09 3:00PM EDT | 275.00 | 9.50 | 9.40 | 9.45 | +3.04 | +47.06% | 2,313 | 2,448 | 60.24% |
| TSLA230721C00280000 | 2023-06-09 3:03PM EDT | 280.00 | 8.34 | 8.30 | 8.40 | +2.64 | +46.32% | 3,500 | 3,233 | 60.61% |
| TSLA230721C00285000 | 2023-06-09 2:47PM EDT | 285.00 | 7.39 | 7.50 | 7.60 | +2.39 | +47.80% | 1,513 | 1,871 | 61.54% |
| TSLA230721C00290000 | 2023-06-09 3:02PM EDT | 290.00 | 6.60 | 6.60 | 6.70 | +2.15 | +48.31% | 1,330 | 2,017 | 61.74% |
| TSLA230721C00295000 | 2023-06-09 2:54PM EDT | 295.00 | 5.99 | 5.90 | 5.95 | +2.14 | +55.58% | 865 | 1,075 | 62.24% |
| TSLA230721C00300000 | 2023-06-09 3:00PM EDT | 300.00 | 5.41 | 5.25 | 5.30 | +1.91 | +54.57% | 23,809 | 11,619 | 62.71% |
| TSLA230721C00305000 | 2023-06-09 2:52PM EDT | 305.00 | 4.75 | 4.65 | 4.75 | +1.65 | +53.23% | 1,341 | 2,857 | 63.18% |
| TSLA230721C00310000 | 2023-06-09 3:01PM EDT | 310.00 | 4.25 | 4.20 | 4.30 | +1.50 | +54.55% | 650 | 1,316 | 63.94% |
| TSLA230721C00315000 | 2023-06-09 2:36PM EDT | 315.00 | 3.82 | 3.85 | 3.95 | +1.36 | +55.28% | 983 | 439 | 64.94% |
| TSLA230721C00320000 | 2023-06-09 2:59PM EDT | 320.00 | 3.55 | 3.40 | 3.50 | +1.34 | +60.63% | 743 | 1,259 | 65.19% |
| TSLA230721C00325000 | 2023-06-09 2:36PM EDT | 325.00 | 3.25 | 3.10 | 3.15 | +1.25 | +62.50% | 457 | 1,149 | 65.86% |
| TSLA230721C00330000 | 2023-06-09 2:40PM EDT | 330.00 | 2.78 | 2.82 | 2.85 | +0.96 | +52.75% | 508 | 903 | 66.53% |
| TSLA230721C00335000 | 2023-06-09 2:55PM EDT | 335.00 | 2.62 | 2.58 | 2.61 | +1.00 | +61.73% | 246 | 603 | 67.31% |
| TSLA230721C00340000 | 2023-06-09 3:02PM EDT | 340.00 | 2.37 | 2.35 | 2.37 | +0.89 | +60.14% | 337 | 829 | 67.94% |
| TSLA230721C00345000 | 2023-06-09 1:21PM EDT | 345.00 | 2.36 | 2.15 | 2.17 | +1.01 | +74.81% | 171 | 364 | 68.64% |
| TSLA230721C00350000 | 2023-06-09 3:00PM EDT | 350.00 | 2.00 | 1.96 | 1.98 | +0.78 | +63.93% | 1,234 | 2,199 | 69.26% |
| TSLA230721C00355000 | 2023-06-09 2:32PM EDT | 355.00 | 1.90 | 1.83 | 1.85 | +0.77 | +68.14% | 115 | 1,438 | 70.20% |
| TSLA230721C00360000 | 2023-06-09 3:01PM EDT | 360.00 | 1.68 | 1.66 | 1.68 | +0.65 | +63.11% | 256 | 825 | 70.68% |
| TSLA230721C00365000 | 2023-06-09 2:52PM EDT | 365.00 | 1.54 | 1.53 | 1.56 | +0.59 | +62.11% | 249 | 1,781 | 71.41% |
| TSLA230721C00370000 | 2023-06-09 1:40PM EDT | 370.00 | 1.57 | 1.44 | 1.46 | +0.69 | +78.41% | 133 | 963 | 72.31% |
| TSLA230721C00375000 | 2023-06-09 2:49PM EDT | 375.00 | 1.29 | 1.31 | 1.33 | +0.49 | +61.25% | 404 | 3,361 | 72.73% |
| TSLA230721C00380000 | 2023-06-09 1:46PM EDT | 380.00 | 1.34 | 1.20 | 1.22 | +0.61 | +83.56% | 603 | 324 | 73.24% |
| TSLA230721C00385000 | 2023-06-09 2:18PM EDT | 385.00 | 1.20 | 1.14 | 1.16 | +0.50 | +71.43% | 76 | 441 | 74.22% |
| TSLA230721C00390000 | 2023-06-09 2:50PM EDT | 390.00 | 1.02 | 1.04 | 1.06 | +0.38 | +59.38% | 240 | 967 | 74.63% |
| TSLA230721C00395000 | 2023-06-09 2:57PM EDT | 395.00 | 0.99 | 0.98 | 1.00 | +0.39 | +65.00% | 113 | 308 | 75.44% |
| TSLA230721C00400000 | 2023-06-09 3:03PM EDT | 400.00 | 0.91 | 0.89 | 0.91 | +0.37 | +68.52% | 742 | 1,563 | 75.73% |
| TSLA230721C00405000 | 2023-06-09 2:45PM EDT | 405.00 | 0.83 | 0.84 | 0.85 | +0.32 | +62.75% | 85 | 199 | 76.44% |
| TSLA230721C00410000 | 2023-06-09 1:48PM EDT | 410.00 | 0.85 | 0.78 | 0.79 | +0.38 | +80.85% | 435 | 519 | 76.98% |
| TSLA230721C00420000 | 2023-06-09 2:48PM EDT | 420.00 | 0.66 | 0.68 | 0.70 | +0.26 | +65.00% | 657 | 2,623 | 78.22% |
Opzioni Putper21 luglio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230721P00005000 | 2023-05-31 3:52PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 975 | 350.00% |
| TSLA230721P00010000 | 2023-03-13 2:58PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 899 | 281.25% |
| TSLA230721P00015000 | 2023-05-31 9:33AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 822 | 243.75% |
| TSLA230721P00020000 | 2023-05-30 12:36PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 369 | 1,524 | 218.75% |
| TSLA230721P00025000 | 2023-05-12 2:31PM EDT | 25.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 7,494 | 196.88% |
| TSLA230721P00030000 | 2023-05-30 2:13PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 7,757 | 181.25% |
| TSLA230721P00035000 | 2023-06-06 1:08PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,701 | 168.75% |
| TSLA230721P00040000 | 2023-06-08 10:50AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 2,260 | 156.25% |
| TSLA230721P00045000 | 2023-06-09 10:01AM EDT | 45.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 3 | 5,216 | 159.38% |
| TSLA230721P00050000 | 2023-06-09 1:22PM EDT | 50.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 9 | 9,586 | 153.13% |
| TSLA230721P00055000 | 2023-06-08 1:29PM EDT | 55.00 | 0.02 | 0.01 | 0.07 | 0.00 | - | 2 | 5,528 | 153.13% |
| TSLA230721P00060000 | 2023-06-09 10:46AM EDT | 60.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 22 | 25,196 | 138.28% |
| TSLA230721P00065000 | 2023-06-08 1:46PM EDT | 65.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 15 | 1,360 | 130.47% |
| TSLA230721P00070000 | 2023-06-09 2:14PM EDT | 70.00 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 7 | 3,450 | 125.78% |
| TSLA230721P00075000 | 2023-06-09 2:25PM EDT | 75.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 211 | 5,018 | 118.75% |
| TSLA230721P00080000 | 2023-06-09 2:14PM EDT | 80.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 38 | 46,170 | 115.63% |
| TSLA230721P00085000 | 2023-06-09 1:09PM EDT | 85.00 | 0.05 | 0.04 | 0.06 | -0.03 | -37.50% | 15 | 2,510 | 112.11% |
| TSLA230721P00090000 | 2023-06-09 1:35PM EDT | 90.00 | 0.07 | 0.05 | 0.07 | +0.02 | +40.00% | 37 | 5,612 | 108.20% |
| TSLA230721P00095000 | 2023-06-09 1:17PM EDT | 95.00 | 0.07 | 0.06 | 0.08 | -0.01 | -12.50% | 32 | 7,505 | 104.30% |
| TSLA230721P00100000 | 2023-06-09 2:46PM EDT | 100.00 | 0.10 | 0.09 | 0.10 | 0.00 | - | 129 | 40,408 | 102.34% |
| TSLA230721P00105000 | 2023-06-09 12:05PM EDT | 105.00 | 0.10 | 0.10 | 0.12 | -0.02 | -16.67% | 10 | 4,460 | 98.63% |
| TSLA230721P00110000 | 2023-06-09 2:06PM EDT | 110.00 | 0.12 | 0.12 | 0.14 | 0.00 | - | 819 | 12,949 | 95.51% |
| TSLA230721P00115000 | 2023-06-09 1:20PM EDT | 115.00 | 0.16 | 0.14 | 0.16 | 0.00 | - | 132 | 4,785 | 92.09% |
| TSLA230721P00120000 | 2023-06-09 2:52PM EDT | 120.00 | 0.18 | 0.17 | 0.18 | 0.00 | - | 190 | 9,601 | 88.96% |
| TSLA230721P00125000 | 2023-06-09 3:00PM EDT | 125.00 | 0.21 | 0.20 | 0.21 | +0.01 | +5.00% | 133 | 4,891 | 86.04% |
| TSLA230721P00130000 | 2023-06-09 2:46PM EDT | 130.00 | 0.24 | 0.23 | 0.25 | -0.03 | -11.11% | 470 | 7,012 | 83.20% |
| TSLA230721P00135000 | 2023-06-09 2:55PM EDT | 135.00 | 0.29 | 0.27 | 0.29 | -0.02 | -6.45% | 189 | 6,733 | 80.37% |
| TSLA230721P00140000 | 2023-06-09 2:52PM EDT | 140.00 | 0.33 | 0.33 | 0.35 | -0.04 | -10.81% | 1,019 | 11,900 | 78.13% |
| TSLA230721P00145000 | 2023-06-09 2:55PM EDT | 145.00 | 0.41 | 0.39 | 0.41 | -0.06 | -12.77% | 509 | 8,770 | 75.59% |
| TSLA230721P00150000 | 2023-06-09 2:52PM EDT | 150.00 | 0.48 | 0.48 | 0.49 | -0.08 | -14.29% | 2,935 | 16,358 | 73.49% |
| TSLA230721P00155000 | 2023-06-09 2:44PM EDT | 155.00 | 0.58 | 0.57 | 0.60 | -0.11 | -15.94% | 470 | 7,041 | 71.39% |
| TSLA230721P00160000 | 2023-06-09 3:03PM EDT | 160.00 | 0.71 | 0.70 | 0.72 | -0.15 | -17.44% | 2,454 | 11,046 | 69.43% |
| TSLA230721P00165000 | 2023-06-09 2:47PM EDT | 165.00 | 0.86 | 0.86 | 0.88 | -0.21 | -19.63% | 733 | 8,473 | 67.68% |
| TSLA230721P00170000 | 2023-06-09 2:57PM EDT | 170.00 | 1.06 | 1.06 | 1.08 | -0.26 | -19.70% | 5,226 | 13,989 | 66.04% |
| TSLA230721P00175000 | 2023-06-09 2:56PM EDT | 175.00 | 1.29 | 1.30 | 1.32 | -0.36 | -21.82% | 2,036 | 11,460 | 64.45% |
| TSLA230721P00180000 | 2023-06-09 3:03PM EDT | 180.00 | 1.61 | 1.61 | 1.64 | -0.46 | -22.22% | 5,367 | 26,265 | 63.14% |
| TSLA230721P00185000 | 2023-06-09 2:59PM EDT | 185.00 | 1.96 | 1.99 | 2.01 | -0.59 | -23.14% | 1,144 | 19,212 | 61.82% |
| TSLA230721P00190000 | 2023-06-09 2:59PM EDT | 190.00 | 2.42 | 2.46 | 2.49 | -0.76 | -23.90% | 2,591 | 14,714 | 60.69% |
| TSLA230721P00195000 | 2023-06-09 3:01PM EDT | 195.00 | 3.01 | 3.00 | 3.10 | -0.94 | -23.80% | 3,476 | 8,388 | 59.64% |
| TSLA230721P00200000 | 2023-06-09 3:03PM EDT | 200.00 | 3.80 | 3.70 | 3.80 | -1.10 | -22.45% | 10,433 | 27,255 | 58.72% |
| TSLA230721P00205000 | 2023-06-09 3:01PM EDT | 205.00 | 4.55 | 4.55 | 4.65 | -1.40 | -23.53% | 1,793 | 12,193 | 57.91% |
| TSLA230721P00210000 | 2023-06-09 3:02PM EDT | 210.00 | 5.60 | 5.55 | 5.65 | -1.67 | -22.97% | 2,992 | 7,739 | 57.15% |
| TSLA230721P00215000 | 2023-06-09 3:03PM EDT | 215.00 | 6.80 | 6.75 | 6.85 | -1.97 | -22.46% | 1,840 | 3,862 | 56.56% |
| TSLA230721P00220000 | 2023-06-09 3:03PM EDT | 220.00 | 8.20 | 8.15 | 8.20 | -2.32 | -22.05% | 2,739 | 5,288 | 55.95% |
| TSLA230721P00225000 | 2023-06-09 3:00PM EDT | 225.00 | 9.70 | 9.65 | 9.75 | -2.90 | -23.02% | 2,645 | 4,600 | 55.21% |
| TSLA230721P00230000 | 2023-06-09 3:02PM EDT | 230.00 | 11.60 | 11.50 | 11.60 | -3.22 | -21.73% | 3,970 | 2,356 | 54.90% |
| TSLA230721P00235000 | 2023-06-09 3:03PM EDT | 235.00 | 13.69 | 13.60 | 13.70 | -3.59 | -20.78% | 1,873 | 882 | 54.69% |
| TSLA230721P00240000 | 2023-06-09 3:01PM EDT | 240.00 | 15.97 | 15.90 | 16.00 | -4.03 | -20.15% | 2,250 | 482 | 54.43% |
| TSLA230721P00245000 | 2023-06-09 3:03PM EDT | 245.00 | 18.60 | 18.45 | 18.55 | -4.25 | -18.60% | 5,602 | 127 | 54.25% |
| TSLA230721P00250000 | 2023-06-09 2:51PM EDT | 250.00 | 21.55 | 21.20 | 21.30 | -4.70 | -17.90% | 2,370 | 1,873 | 54.03% |
| TSLA230721P00255000 | 2023-06-09 2:58PM EDT | 255.00 | 23.75 | 24.30 | 24.40 | -7.37 | -23.68% | 507 | 110 | 54.24% |
| TSLA230721P00260000 | 2023-06-09 2:57PM EDT | 260.00 | 27.20 | 27.45 | 27.70 | -6.80 | -20.00% | 329 | 235 | 54.22% |
| TSLA230721P00265000 | 2023-06-09 12:26PM EDT | 265.00 | 31.80 | 30.80 | 31.10 | -5.20 | -14.05% | 167 | 131 | 54.08% |
| TSLA230721P00270000 | 2023-06-09 1:46PM EDT | 270.00 | 33.53 | 34.45 | 34.70 | -9.82 | -22.65% | 111 | 232 | 54.17% |
| TSLA230721P00275000 | 2023-06-09 11:58AM EDT | 275.00 | 36.80 | 38.15 | 38.45 | -8.23 | -18.28% | 96 | 113 | 54.05% |
| TSLA230721P00280000 | 2023-06-09 2:46PM EDT | 280.00 | 42.00 | 42.15 | 42.45 | -10.05 | -19.31% | 40 | 88 | 54.38% |
| TSLA230721P00285000 | 2023-06-09 10:30AM EDT | 285.00 | 46.00 | 46.25 | 46.55 | -9.80 | -17.56% | 8 | 48 | 54.61% |
| TSLA230721P00290000 | 2023-06-09 1:03PM EDT | 290.00 | 49.50 | 50.40 | 50.75 | -9.00 | -15.38% | 23 | 21 | 54.68% |
| TSLA230721P00295000 | 2023-06-09 9:30AM EDT | 295.00 | 50.80 | 54.70 | 55.10 | -13.48 | -20.97% | 40 | 94 | 54.93% |
| TSLA230721P00300000 | 2023-06-09 12:27PM EDT | 300.00 | 60.32 | 58.70 | 59.25 | -8.88 | -12.83% | 52 | 32 | 53.49% |
| TSLA230721P00305000 | 2023-06-09 10:14AM EDT | 305.00 | 60.00 | 63.55 | 63.95 | -60.35 | -50.15% | 2 | 0 | 55.13% |
| TSLA230721P00310000 | 2023-06-09 2:03PM EDT | 310.00 | 66.10 | 67.15 | 68.20 | -47.90 | -42.02% | 3 | 0 | 51.39% |
| TSLA230721P00315000 | 2023-04-11 3:12PM EDT | 315.00 | 127.45 | 141.85 | 143.85 | 0.00 | - | 79 | 0 | 282.98% |
| TSLA230721P00320000 | 2023-06-09 10:26AM EDT | 320.00 | 72.50 | 76.65 | 77.90 | -40.36 | -35.76% | 22 | 2 | 53.28% |
| TSLA230721P00325000 | 2023-06-07 10:35AM EDT | 325.00 | 97.50 | 81.30 | 82.95 | 0.00 | - | 6 | 13 | 54.31% |
| TSLA230721P00330000 | 2023-06-08 12:34PM EDT | 330.00 | 98.75 | 85.60 | 86.95 | 0.00 | - | 5 | 21 | 54.91% |
| TSLA230721P00335000 | 2023-04-06 10:07AM EDT | 335.00 | 151.30 | 162.75 | 167.20 | 0.00 | - | 17 | 0 | 302.71% |
| TSLA230721P00340000 | 2023-04-19 3:13PM EDT | 340.00 | 156.86 | 158.15 | 162.30 | 0.00 | - | 2 | 0 | 276.24% |
| TSLA230721P00345000 | 2023-02-09 11:24AM EDT | 345.00 | 137.42 | 170.45 | 172.80 | 0.00 | - | 2 | 0 | 298.64% |
| TSLA230721P00350000 | 2023-06-08 3:26PM EDT | 350.00 | 116.00 | 104.85 | 106.65 | 0.00 | - | 9 | 9 | 59.69% |
| TSLA230721P00355000 | 2023-02-06 2:18PM EDT | 355.00 | 161.95 | 171.80 | 174.15 | 0.00 | - | 2 | 0 | 278.44% |
| TSLA230721P00360000 | 2023-02-15 4:56PM EDT | 360.00 | 149.20 | 179.15 | 180.75 | 0.00 | - | 16 | 0 | 287.23% |
| TSLA230721P00365000 | 2022-12-16 2:18PM EDT | 365.00 | 214.00 | 241.80 | 243.15 | 0.00 | - | 1 | 0 | 473.88% |
| TSLA230721P00370000 | 2023-02-27 11:39AM EDT | 370.00 | 164.88 | 176.60 | 178.70 | 0.00 | - | 2 | 0 | 255.93% |
| TSLA230721P00375000 | 2023-01-27 4:27PM EDT | 375.00 | 195.79 | 178.15 | 179.00 | 0.00 | - | 8 | 0 | 246.41% |
| TSLA230721P00380000 | 2023-06-09 11:30AM EDT | 380.00 | 133.65 | 134.25 | 136.05 | -68.63 | -33.93% | 10 | 0 | 59.96% |
| TSLA230721P00400000 | 2023-06-09 12:27PM EDT | 400.00 | 157.26 | 154.45 | 156.20 | -60.22 | -27.69% | 63 | 0 | 69.09% |
| TSLA230721P00420000 | 2023-06-02 2:55PM EDT | 420.00 | 204.32 | 174.60 | 176.50 | 0.00 | - | 2 | 0 | 80.15% |
© 2023 Yahoo. Tutti i diritti riservati.