Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper21 luglio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230721C00005000 | 2023-01-27 1:41PM EST | 5.00 | 172.10 | 171.70 | 174.40 | +44.87 | +35.27% | 3 | 32 | 228.13% |
| TSLA230721C00010000 | 2023-01-23 11:34AM EST | 10.00 | 130.70 | 166.90 | 169.50 | 0.00 | - | 2 | 5 | 196.88% |
| TSLA230721C00015000 | 2023-01-20 2:51PM EST | 15.00 | 117.45 | 162.05 | 164.60 | 0.00 | - | 1 | 4 | 175.78% |
| TSLA230721C00020000 | 2023-01-20 2:00PM EST | 20.00 | 112.50 | 157.85 | 159.70 | 0.00 | - | 2 | 12 | 174.41% |
| TSLA230721C00025000 | 2023-01-20 2:44PM EST | 25.00 | 108.19 | 153.00 | 156.20 | 0.00 | - | 2 | 24 | 178.13% |
| TSLA230721C00030000 | 2023-01-25 3:29PM EST | 30.00 | 116.09 | 148.15 | 149.35 | 0.00 | - | 2 | 109 | 140.19% |
| TSLA230721C00035000 | 2023-01-27 12:44PM EST | 35.00 | 143.48 | 143.35 | 145.15 | +17.51 | +13.90% | 2 | 42 | 139.89% |
| TSLA230721C00040000 | 2023-01-27 10:39AM EST | 40.00 | 128.38 | 138.55 | 140.30 | +8.87 | +7.42% | 5 | 20 | 131.79% |
| TSLA230721C00045000 | 2023-01-27 1:27PM EST | 45.00 | 132.60 | 133.80 | 136.90 | +72.10 | +119.17% | 1 | 34 | 135.33% |
| TSLA230721C00050000 | 2023-01-26 9:31AM EST | 50.00 | 111.50 | 129.05 | 130.15 | 0.00 | - | 10 | 67 | 115.41% |
| TSLA230721C00055000 | 2023-01-20 1:52PM EST | 55.00 | 79.50 | 124.35 | 125.45 | 0.00 | - | 3 | 86 | 111.18% |
| TSLA230721C00060000 | 2023-01-26 1:28PM EST | 60.00 | 100.20 | 119.60 | 120.75 | 0.00 | - | 1 | 94 | 106.68% |
| TSLA230721C00065000 | 2023-01-27 11:17AM EST | 65.00 | 106.00 | 114.95 | 116.00 | +25.27 | +31.30% | 10 | 74 | 102.54% |
| TSLA230721C00070000 | 2023-01-27 11:31AM EST | 70.00 | 103.00 | 110.30 | 111.30 | +12.22 | +13.46% | 1 | 26 | 98.68% |
| TSLA230721C00075000 | 2023-01-27 11:50AM EST | 75.00 | 102.30 | 105.70 | 106.70 | +16.09 | +18.66% | 2 | 63 | 95.43% |
| TSLA230721C00080000 | 2023-01-27 11:09AM EST | 80.00 | 92.00 | 101.15 | 102.15 | +22.25 | +31.90% | 1 | 84 | 92.48% |
| TSLA230721C00085000 | 2023-01-27 2:25PM EST | 85.00 | 99.00 | 96.65 | 97.65 | +41.17 | +71.19% | 3 | 57 | 89.73% |
| TSLA230721C00090000 | 2023-01-27 3:07PM EST | 90.00 | 94.17 | 92.20 | 93.20 | +32.95 | +53.82% | 12 | 121 | 87.15% |
| TSLA230721C00095000 | 2023-01-27 11:38AM EST | 95.00 | 82.15 | 87.85 | 88.80 | +10.72 | +15.01% | 52 | 71 | 84.80% |
| TSLA230721C00100000 | 2023-01-27 12:36PM EST | 100.00 | 84.50 | 83.55 | 85.35 | +17.60 | +26.31% | 10 | 331 | 84.63% |
| TSLA230721C00105000 | 2023-01-27 2:25PM EST | 105.00 | 81.43 | 79.35 | 80.35 | +19.67 | +31.85% | 2 | 328 | 80.87% |
| TSLA230721C00110000 | 2023-01-27 12:10PM EST | 110.00 | 71.70 | 75.45 | 76.20 | +13.98 | +24.22% | 12 | 1,125 | 79.44% |
| TSLA230721C00115000 | 2023-01-27 3:10PM EST | 115.00 | 73.64 | 71.45 | 72.15 | +21.03 | +39.97% | 14 | 496 | 77.75% |
| TSLA230721C00120000 | 2023-01-27 3:37PM EST | 120.00 | 69.40 | 67.30 | 68.25 | +19.99 | +40.46% | 361 | 1,265 | 75.84% |
| TSLA230721C00125000 | 2023-01-27 3:19PM EST | 125.00 | 64.96 | 63.80 | 64.40 | +17.51 | +36.90% | 44 | 1,416 | 74.87% |
| TSLA230721C00130000 | 2023-01-27 3:30PM EST | 130.00 | 61.96 | 60.10 | 60.75 | +18.49 | +42.54% | 508 | 1,275 | 73.59% |
| TSLA230721C00135000 | 2023-01-27 3:51PM EST | 135.00 | 57.62 | 56.60 | 57.25 | +17.32 | +42.98% | 24 | 1,082 | 72.57% |
| TSLA230721C00140000 | 2023-01-27 3:48PM EST | 140.00 | 54.20 | 53.15 | 53.80 | +16.53 | +43.88% | 308 | 1,451 | 71.42% |
| TSLA230721C00145000 | 2023-01-27 3:39PM EST | 145.00 | 51.10 | 49.90 | 50.50 | +16.65 | +48.33% | 198 | 1,209 | 70.47% |
| TSLA230721C00150000 | 2023-01-27 3:59PM EST | 150.00 | 47.10 | 46.65 | 47.35 | +15.57 | +49.38% | 919 | 3,499 | 69.44% |
| TSLA230721C00155000 | 2023-01-27 3:51PM EST | 155.00 | 44.50 | 43.75 | 44.35 | +15.20 | +51.88% | 544 | 1,496 | 68.76% |
| TSLA230721C00160000 | 2023-01-27 3:48PM EST | 160.00 | 41.55 | 40.65 | 41.50 | +14.83 | +55.50% | 523 | 1,609 | 67.77% |
| TSLA230721C00165000 | 2023-01-27 3:59PM EST | 165.00 | 38.44 | 37.55 | 38.80 | +14.76 | +62.33% | 339 | 561 | 66.71% |
| TSLA230721C00170000 | 2023-01-27 3:37PM EST | 170.00 | 37.05 | 35.00 | 36.05 | +14.80 | +66.52% | 633 | 1,600 | 65.95% |
| TSLA230721C00175000 | 2023-01-27 3:57PM EST | 175.00 | 33.30 | 33.10 | 33.60 | +13.00 | +64.04% | 794 | 1,366 | 65.97% |
| TSLA230721C00180000 | 2023-01-27 3:59PM EST | 180.00 | 31.07 | 30.80 | 31.30 | +12.62 | +68.40% | 1,781 | 1,250 | 65.47% |
| TSLA230721C00185000 | 2023-01-27 3:49PM EST | 185.00 | 29.55 | 28.60 | 29.70 | +13.05 | +79.09% | 659 | 781 | 65.55% |
| TSLA230721C00190000 | 2023-01-27 3:53PM EST | 190.00 | 27.05 | 26.35 | 27.10 | +11.85 | +77.96% | 363 | 958 | 64.34% |
| TSLA230721C00195000 | 2023-01-27 3:41PM EST | 195.00 | 25.20 | 24.50 | 25.20 | +11.70 | +86.67% | 478 | 936 | 64.03% |
| TSLA230721C00200000 | 2023-01-27 3:59PM EST | 200.00 | 23.25 | 22.85 | 23.45 | +10.80 | +86.75% | 2,153 | 2,694 | 63.86% |
| TSLA230721C00205000 | 2023-01-27 3:19PM EST | 205.00 | 22.20 | 21.15 | 21.80 | +11.55 | +108.45% | 153 | 697 | 63.54% |
| TSLA230721C00210000 | 2023-01-27 3:59PM EST | 210.00 | 20.10 | 19.65 | 20.25 | +9.80 | +95.15% | 202 | 3,492 | 63.33% |
| TSLA230721C00215000 | 2023-01-27 3:49PM EST | 215.00 | 19.00 | 18.30 | 18.85 | +10.20 | +115.91% | 237 | 1,241 | 63.24% |
| TSLA230721C00220000 | 2023-01-27 3:40PM EST | 220.00 | 17.75 | 17.20 | 17.55 | +9.30 | +110.06% | 312 | 1,451 | 63.34% |
| TSLA230721C00225000 | 2023-01-27 3:52PM EST | 225.00 | 16.35 | 15.95 | 16.30 | +8.74 | +114.85% | 2,609 | 520 | 63.15% |
| TSLA230721C00230000 | 2023-01-27 3:52PM EST | 230.00 | 15.20 | 14.85 | 15.20 | +8.25 | +118.71% | 507 | 509 | 63.13% |
| TSLA230721C00235000 | 2023-01-27 3:56PM EST | 235.00 | 13.98 | 13.80 | 14.15 | +7.68 | +121.90% | 285 | 466 | 63.05% |
| TSLA230721C00240000 | 2023-01-27 3:59PM EST | 240.00 | 12.95 | 12.85 | 13.15 | +7.45 | +135.45% | 418 | 974 | 62.99% |
| TSLA230721C00245000 | 2023-01-27 3:28PM EST | 245.00 | 12.75 | 11.85 | 12.20 | +7.74 | +154.49% | 52 | 285 | 62.78% |
| TSLA230721C00250000 | 2023-01-27 3:56PM EST | 250.00 | 11.24 | 11.15 | 11.65 | +6.42 | +133.20% | 764 | 24,887 | 63.24% |
| TSLA230721C00255000 | 2023-01-27 3:50PM EST | 255.00 | 10.80 | 10.45 | 10.75 | +6.75 | +166.67% | 300 | 532 | 63.17% |
| TSLA230721C00260000 | 2023-01-27 3:43PM EST | 260.00 | 9.85 | 9.75 | 10.05 | +5.90 | +149.37% | 456 | 185 | 63.22% |
| TSLA230721C00265000 | 2023-01-27 3:52PM EST | 265.00 | 9.35 | 9.15 | 9.40 | +6.04 | +182.48% | 29 | 194 | 63.34% |
| TSLA230721C00270000 | 2023-01-27 3:33PM EST | 270.00 | 9.10 | 8.50 | 8.85 | +5.85 | +180.00% | 122 | 245 | 63.40% |
| TSLA230721C00275000 | 2023-01-27 3:52PM EST | 275.00 | 8.20 | 7.95 | 8.30 | +5.10 | +164.52% | 62 | 164 | 63.50% |
| TSLA230721C00280000 | 2023-01-27 3:58PM EST | 280.00 | 7.60 | 7.50 | 7.80 | +4.74 | +165.73% | 270 | 725 | 63.70% |
| TSLA230721C00285000 | 2023-01-27 2:31PM EST | 285.00 | 7.30 | 7.00 | 7.40 | +4.74 | +185.16% | 94 | 725 | 63.88% |
| TSLA230721C00290000 | 2023-01-27 3:15PM EST | 290.00 | 6.85 | 6.65 | 6.90 | +4.55 | +197.83% | 150 | 325 | 64.04% |
| TSLA230721C00295000 | 2023-01-27 3:40PM EST | 295.00 | 6.47 | 6.25 | 6.45 | +4.35 | +205.19% | 270 | 236 | 64.11% |
| TSLA230721C00300000 | 2023-01-27 3:54PM EST | 300.00 | 5.97 | 5.90 | 6.10 | +3.82 | +177.67% | 784 | 980 | 64.33% |
| TSLA230721C00305000 | 2023-01-27 3:07PM EST | 305.00 | 5.92 | 5.50 | 5.75 | +3.92 | +196.00% | 24 | 150 | 64.39% |
| TSLA230721C00310000 | 2023-01-27 3:24PM EST | 310.00 | 5.60 | 5.25 | 5.50 | +3.68 | +191.67% | 197 | 378 | 64.80% |
| TSLA230721C00315000 | 2023-01-27 12:58PM EST | 315.00 | 4.55 | 4.95 | 5.20 | +2.82 | +163.01% | 28 | 83 | 64.96% |
| TSLA230721C00320000 | 2023-01-27 3:42PM EST | 320.00 | 4.80 | 4.70 | 4.90 | +3.26 | +211.69% | 244 | 282 | 65.14% |
| TSLA230721C00325000 | 2023-01-27 3:37PM EST | 325.00 | 4.55 | 4.45 | 4.65 | +3.01 | +195.45% | 43 | 462 | 65.36% |
| TSLA230721C00330000 | 2023-01-27 3:28PM EST | 330.00 | 4.50 | 4.20 | 4.45 | +3.02 | +204.05% | 49 | 349 | 65.60% |
| TSLA230721C00335000 | 2023-01-27 3:42PM EST | 335.00 | 4.10 | 4.00 | 4.25 | +2.83 | +222.83% | 56 | 50 | 65.89% |
| TSLA230721C00340000 | 2023-01-27 3:47PM EST | 340.00 | 3.95 | 3.80 | 4.00 | +2.97 | +303.06% | 97 | 192 | 66.02% |
| TSLA230721C00345000 | 2023-01-27 12:02PM EST | 345.00 | 2.94 | 3.60 | 3.85 | +1.73 | +142.98% | 19 | 60 | 66.31% |
| TSLA230721C00350000 | 2023-01-27 3:54PM EST | 350.00 | 3.55 | 3.45 | 3.65 | +2.40 | +208.70% | 77 | 234 | 66.54% |
| TSLA230721C00355000 | 2023-01-27 2:42PM EST | 355.00 | 3.43 | 3.30 | 3.50 | +2.61 | +318.29% | 36 | 186 | 66.85% |
| TSLA230721C00360000 | 2023-01-27 3:53PM EST | 360.00 | 3.25 | 3.15 | 3.35 | +2.18 | +203.74% | 26 | 244 | 67.10% |
| TSLA230721C00365000 | 2023-01-27 3:54PM EST | 365.00 | 3.05 | 3.00 | 3.20 | +2.10 | +221.05% | 259 | 559 | 67.31% |
| TSLA230721C00370000 | 2023-01-27 3:54PM EST | 370.00 | 3.05 | 2.87 | 3.05 | +2.11 | +224.47% | 443 | 732 | 67.53% |
| TSLA230721C00375000 | 2023-01-27 3:57PM EST | 375.00 | 2.81 | 2.74 | 2.92 | +1.94 | +222.99% | 2,579 | 1,799 | 67.76% |
Opzioni Putper21 luglio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230721P00005000 | 2023-01-27 9:45AM EST | 5.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 10 | 458 | 193.75% |
| TSLA230721P00010000 | 2023-01-27 1:51PM EST | 10.00 | 0.03 | 0.01 | 0.06 | +0.01 | +50.00% | 12 | 898 | 150.78% |
| TSLA230721P00015000 | 2023-01-27 3:53PM EST | 15.00 | 0.03 | 0.02 | 0.07 | +0.01 | +50.00% | 16 | 308 | 132.03% |
| TSLA230721P00020000 | 2023-01-27 1:00PM EST | 20.00 | 0.04 | 0.02 | 0.11 | 0.00 | - | 52 | 1,199 | 120.70% |
| TSLA230721P00025000 | 2023-01-27 9:57AM EST | 25.00 | 0.08 | 0.06 | 0.10 | -0.01 | -11.11% | 10 | 919 | 110.74% |
| TSLA230721P00030000 | 2023-01-27 12:36PM EST | 30.00 | 0.16 | 0.12 | 0.13 | +0.03 | +23.08% | 15 | 1,162 | 105.66% |
| TSLA230721P00035000 | 2023-01-27 3:35PM EST | 35.00 | 0.18 | 0.16 | 0.20 | -0.12 | -40.00% | 10 | 723 | 101.07% |
| TSLA230721P00040000 | 2023-01-27 3:44PM EST | 40.00 | 0.27 | 0.24 | 0.31 | +0.01 | +3.85% | 133 | 1,105 | 98.34% |
| TSLA230721P00045000 | 2023-01-27 2:27PM EST | 45.00 | 0.33 | 0.33 | 0.39 | -0.02 | -5.71% | 10 | 216 | 94.43% |
| TSLA230721P00050000 | 2023-01-27 3:56PM EST | 50.00 | 0.50 | 0.44 | 0.50 | +0.02 | +4.17% | 900 | 4,515 | 91.11% |
| TSLA230721P00055000 | 2023-01-27 3:59PM EST | 55.00 | 0.67 | 0.58 | 0.66 | +0.02 | +3.08% | 41 | 1,850 | 88.48% |
| TSLA230721P00060000 | 2023-01-27 1:41PM EST | 60.00 | 0.76 | 0.78 | 0.82 | -0.05 | -6.17% | 189 | 3,389 | 86.08% |
| TSLA230721P00065000 | 2023-01-27 3:44PM EST | 65.00 | 0.97 | 0.95 | 1.02 | -0.12 | -11.01% | 159 | 417 | 83.35% |
| TSLA230721P00070000 | 2023-01-27 3:47PM EST | 70.00 | 1.20 | 1.19 | 1.26 | -0.11 | -8.40% | 512 | 1,774 | 81.13% |
| TSLA230721P00075000 | 2023-01-27 3:59PM EST | 75.00 | 1.55 | 1.47 | 1.57 | -0.13 | -7.74% | 140 | 4,212 | 79.22% |
| TSLA230721P00080000 | 2023-01-27 3:54PM EST | 80.00 | 1.85 | 1.79 | 1.92 | -0.15 | -7.50% | 181 | 3,849 | 77.33% |
| TSLA230721P00085000 | 2023-01-27 3:18PM EST | 85.00 | 2.24 | 2.18 | 2.28 | -0.29 | -11.46% | 26 | 1,393 | 75.44% |
| TSLA230721P00090000 | 2023-01-27 3:40PM EST | 90.00 | 2.62 | 2.62 | 2.73 | -0.38 | -12.67% | 238 | 3,518 | 73.78% |
| TSLA230721P00095000 | 2023-01-27 2:54PM EST | 95.00 | 3.05 | 3.10 | 3.25 | -0.50 | -14.08% | 103 | 1,526 | 72.13% |
| TSLA230721P00100000 | 2023-01-27 3:59PM EST | 100.00 | 3.80 | 3.75 | 3.90 | -0.45 | -10.59% | 1,043 | 5,146 | 71.03% |
| TSLA230721P00105000 | 2023-01-27 3:53PM EST | 105.00 | 4.45 | 4.40 | 4.55 | -0.73 | -14.09% | 208 | 2,547 | 69.54% |
| TSLA230721P00110000 | 2023-01-27 3:58PM EST | 110.00 | 5.25 | 5.15 | 5.35 | -0.88 | -14.36% | 262 | 3,174 | 68.32% |
| TSLA230721P00115000 | 2023-01-27 3:35PM EST | 115.00 | 6.00 | 6.00 | 6.20 | -1.00 | -14.29% | 93 | 1,053 | 67.08% |
| TSLA230721P00120000 | 2023-01-27 3:54PM EST | 120.00 | 7.07 | 7.00 | 7.15 | -1.18 | -14.30% | 848 | 3,696 | 65.99% |
| TSLA230721P00125000 | 2023-01-27 3:42PM EST | 125.00 | 8.09 | 8.10 | 8.25 | -1.43 | -15.02% | 1,340 | 1,471 | 65.01% |
| TSLA230721P00130000 | 2023-01-27 3:59PM EST | 130.00 | 9.45 | 9.30 | 9.50 | -1.50 | -13.70% | 197 | 1,521 | 64.10% |
| TSLA230721P00135000 | 2023-01-27 3:27PM EST | 135.00 | 10.65 | 10.65 | 10.85 | -1.85 | -14.80% | 102 | 2,852 | 63.24% |
| TSLA230721P00140000 | 2023-01-27 3:51PM EST | 140.00 | 12.05 | 12.10 | 12.35 | -2.30 | -16.03% | 720 | 2,186 | 62.40% |
| TSLA230721P00145000 | 2023-01-27 3:54PM EST | 145.00 | 13.80 | 13.70 | 13.95 | -2.65 | -16.11% | 328 | 2,032 | 61.59% |
| TSLA230721P00150000 | 2023-01-27 3:58PM EST | 150.00 | 15.70 | 15.50 | 15.75 | -2.71 | -14.72% | 1,870 | 2,335 | 60.97% |
| TSLA230721P00155000 | 2023-01-27 3:42PM EST | 155.00 | 17.30 | 17.30 | 17.65 | -3.84 | -18.16% | 93 | 2,886 | 60.16% |
| TSLA230721P00160000 | 2023-01-27 3:42PM EST | 160.00 | 19.35 | 19.40 | 19.80 | -3.65 | -15.87% | 240 | 1,628 | 59.69% |
| TSLA230721P00165000 | 2023-01-27 3:27PM EST | 165.00 | 21.43 | 21.65 | 22.00 | -4.82 | -18.36% | 109 | 1,151 | 59.14% |
| TSLA230721P00170000 | 2023-01-27 3:59PM EST | 170.00 | 24.20 | 24.00 | 24.35 | -5.13 | -17.49% | 307 | 1,878 | 58.58% |
| TSLA230721P00175000 | 2023-01-27 3:57PM EST | 175.00 | 26.65 | 26.50 | 26.85 | -5.95 | -18.25% | 324 | 1,037 | 58.05% |
| TSLA230721P00180000 | 2023-01-27 3:59PM EST | 180.00 | 29.35 | 28.85 | 29.35 | -5.30 | -15.30% | 378 | 932 | 57.10% |
| TSLA230721P00185000 | 2023-01-27 3:42PM EST | 185.00 | 31.70 | 31.60 | 32.30 | -6.80 | -17.66% | 285 | 12,604 | 56.76% |
| TSLA230721P00190000 | 2023-01-27 1:39PM EST | 190.00 | 35.35 | 34.45 | 35.25 | -7.67 | -17.83% | 237 | 1,553 | 56.26% |
| TSLA230721P00195000 | 2023-01-27 3:25PM EST | 195.00 | 37.50 | 37.50 | 38.30 | -7.85 | -17.31% | 224 | 1,681 | 55.80% |
| TSLA230721P00200000 | 2023-01-27 3:52PM EST | 200.00 | 41.05 | 40.70 | 41.65 | -9.45 | -18.71% | 356 | 1,662 | 55.57% |
| TSLA230721P00205000 | 2023-01-27 3:34PM EST | 205.00 | 43.76 | 43.95 | 44.85 | -10.94 | -20.00% | 6 | 599 | 54.98% |
| TSLA230721P00210000 | 2023-01-27 3:28PM EST | 210.00 | 47.27 | 47.35 | 48.35 | -23.28 | -33.00% | 103 | 359 | 54.63% |
| TSLA230721P00215000 | 2023-01-27 3:19PM EST | 215.00 | 51.23 | 50.90 | 52.00 | -10.63 | -17.18% | 1 | 142 | 54.36% |
| TSLA230721P00220000 | 2023-01-27 3:28PM EST | 220.00 | 54.42 | 55.00 | 55.65 | -11.50 | -17.45% | 132 | 183 | 54.47% |
| TSLA230721P00225000 | 2023-01-26 3:18PM EST | 225.00 | 70.30 | 58.70 | 59.55 | 0.00 | - | 30 | 786 | 54.22% |
| TSLA230721P00230000 | 2023-01-26 9:55AM EST | 230.00 | 76.60 | 61.45 | 64.65 | 0.00 | - | 2 | 664 | 54.04% |
| TSLA230721P00235000 | 2023-01-27 11:25AM EST | 235.00 | 70.85 | 65.95 | 67.95 | -7.55 | -9.63% | 30 | 507 | 53.61% |
| TSLA230721P00240000 | 2023-01-27 3:56PM EST | 240.00 | 71.05 | 69.45 | 72.05 | -12.73 | -15.19% | 18 | 1,598 | 52.71% |
| TSLA230721P00245000 | 2023-01-06 3:53PM EST | 245.00 | 132.15 | 73.95 | 76.40 | 0.00 | - | 390 | 635 | 53.18% |
| TSLA230721P00250000 | 2023-01-27 3:49PM EST | 250.00 | 78.65 | 78.30 | 80.30 | -15.65 | -16.60% | 36 | 1,276 | 52.71% |
| TSLA230721P00255000 | 2023-01-27 3:22PM EST | 255.00 | 83.05 | 83.10 | 84.35 | -14.95 | -15.26% | 7 | 379 | 52.88% |
| TSLA230721P00260000 | 2023-01-04 1:58PM EST | 260.00 | 146.20 | 87.50 | 88.70 | 0.00 | - | 20 | 11 | 52.75% |
| TSLA230721P00265000 | 2023-01-27 2:24PM EST | 265.00 | 90.72 | 91.85 | 93.10 | -61.08 | -40.24% | 1 | 1 | 52.47% |
| TSLA230721P00270000 | 2023-01-27 3:31PM EST | 270.00 | 95.45 | 96.35 | 98.45 | -17.72 | -15.66% | 98 | 18 | 53.76% |
| TSLA230721P00275000 | 2023-01-27 3:30PM EST | 275.00 | 100.06 | 100.85 | 102.95 | -55.30 | -35.59% | 120 | 0 | 53.62% |
| TSLA230721P00280000 | 2023-01-27 3:30PM EST | 280.00 | 104.51 | 105.35 | 107.40 | -17.73 | -14.50% | 128 | 7 | 53.25% |
| TSLA230721P00285000 | 2023-01-27 3:29PM EST | 285.00 | 109.13 | 110.00 | 111.30 | -49.62 | -31.26% | 283 | 0 | 51.93% |
| TSLA230721P00290000 | 2023-01-27 3:28PM EST | 290.00 | 113.67 | 114.65 | 116.65 | -49.13 | -30.18% | 42 | 10 | 53.22% |
| TSLA230721P00295000 | 2023-01-27 3:33PM EST | 295.00 | 118.44 | 119.25 | 121.05 | -51.56 | -30.33% | 22 | 0 | 52.44% |
| TSLA230721P00300000 | 2023-01-27 2:56PM EST | 300.00 | 122.48 | 123.95 | 126.05 | -18.42 | -13.07% | 4 | 1 | 53.00% |
| TSLA230721P00305000 | 2023-01-27 1:55PM EST | 305.00 | 129.50 | 128.65 | 131.35 | -48.31 | -27.17% | 4 | 1 | 54.18% |
| TSLA230721P00310000 | 2023-01-27 3:27PM EST | 310.00 | 132.90 | 133.40 | 136.10 | -64.77 | -32.77% | 14 | 0 | 54.18% |
| TSLA230721P00315000 | 2023-01-27 1:48PM EST | 315.00 | 139.35 | 138.15 | 140.25 | -61.97 | -30.78% | 2 | 0 | 52.52% |
| TSLA230721P00320000 | 2022-12-20 3:40PM EST | 320.00 | 180.35 | 191.60 | 193.90 | 0.00 | - | - | 0 | 169.29% |
| TSLA230721P00325000 | 2022-12-27 12:05PM EST | 325.00 | 212.24 | 163.45 | 165.95 | 0.00 | - | 2 | 0 | 101.37% |
| TSLA230721P00330000 | 2023-01-27 2:26PM EST | 330.00 | 151.08 | 152.50 | 154.75 | -59.67 | -28.31% | 23 | 1 | 52.16% |
| TSLA230721P00335000 | 2023-01-27 1:40PM EST | 335.00 | 158.80 | 157.35 | 160.15 | -50.95 | -24.29% | 8 | 0 | 53.93% |
| TSLA230721P00340000 | 2023-01-27 1:42PM EST | 340.00 | 163.60 | 162.30 | 165.00 | -51.94 | -24.10% | 10 | 0 | 54.21% |
| TSLA230721P00345000 | 2022-12-22 2:07PM EST | 345.00 | 219.60 | 210.25 | 212.85 | 0.00 | - | - | 0 | 163.36% |
| TSLA230721P00350000 | 2023-01-26 2:06PM EST | 350.00 | 191.82 | 172.05 | 174.75 | 0.00 | - | 2 | 1 | 54.26% |
| TSLA230721P00355000 | 2022-12-16 1:21PM EST | 355.00 | 203.98 | 230.75 | 235.00 | 0.00 | - | 20 | 0 | 188.95% |
| TSLA230721P00360000 | 2022-12-20 3:52PM EST | 360.00 | 221.85 | 232.00 | 233.65 | 0.00 | - | 6 | 0 | 179.84% |
| TSLA230721P00365000 | 2022-12-16 1:18PM EST | 365.00 | 214.00 | 241.80 | 243.15 | 0.00 | - | 1 | 0 | 190.52% |
| TSLA230721P00370000 | 2022-12-19 1:20PM EST | 370.00 | 216.60 | 239.50 | 242.70 | 0.00 | - | 2 | 0 | 178.67% |
| TSLA230721P00375000 | 2023-01-27 3:27PM EST | 375.00 | 195.79 | 194.55 | 199.15 | -41.91 | -17.63% | 8 | 0 | 63.55% |
© 2023 Yahoo. Tutti i diritti riservati.
