TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper15 settembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA230915C000016702023-06-08 9:51AM EDT1.67225.50242.30243.200.00-40840343.75%
TSLA230915C000033302023-01-12 12:25PM EDT3.33115.90192.95194.350.00-11,0850.00%
TSLA230915C000050002023-06-09 2:29PM EDT5.00241.60239.00239.90+33.38+16.03%4305282.81%
TSLA230915C000066702023-06-01 3:58PM EDT6.67200.63237.30238.250.00-328256.25%
TSLA230915C000083302023-06-09 3:59PM EDT8.33235.84235.70236.60+35.61+17.78%533253.91%
TSLA230915C000100002023-06-09 3:37PM EDT10.00233.94234.05234.95+32.94+16.39%527244.53%
TSLA230915C000116702023-06-09 3:54PM EDT11.67233.14232.40233.30+35.28+17.83%850236.72%
TSLA230915C000133302023-06-09 3:37PM EDT13.33230.69230.75231.65+36.59+18.85%583227.73%
TSLA230915C000150002023-06-08 3:28PM EDT15.00219.27229.10230.000.00-610221.48%
TSLA230915C000166702023-06-09 3:54PM EDT16.67228.22227.45228.35+32.22+16.44%8115215.63%
TSLA230915C000200002022-07-26 2:15PM EDT20.00755.870.000.000.00--50.00%
TSLA230915C000250002022-08-01 10:51AM EDT25.00896.200.000.000.00-9100.00%
TSLA230915C000300002023-05-17 11:22AM EDT30.00143.68214.35215.250.00-11186.43%
TSLA230915C000333302023-05-05 3:40PM EDT33.33137.35180.05181.950.00-13,1180.00%
TSLA230915C000350002023-06-07 10:08AM EDT35.00196.31209.40210.300.00-35175.39%
TSLA230915C000400002023-06-02 3:50PM EDT40.00208.61204.50205.40+33.68+19.25%110168.07%
TSLA230915C000450002023-06-02 10:01AM EDT45.00167.55199.55200.450.00-312159.28%
TSLA230915C000500002023-06-06 3:19PM EDT50.00170.31194.65195.550.00-2409153.08%
TSLA230915C000550002023-05-23 10:59AM EDT55.00137.47189.75190.650.00-323147.17%
TSLA230915C000600002023-05-11 3:30PM EDT60.00111.00184.80185.750.00-128140.92%
TSLA230915C000650002023-03-09 2:05PM EDT65.00116.52121.45123.050.00-250.00%
TSLA230915C000666702023-06-08 3:42PM EDT66.67168.37178.25179.200.00-1437133.64%
TSLA230915C000700002023-06-08 2:26PM EDT70.00163.77175.00175.900.00-288130.08%
TSLA230915C000750002023-06-02 3:40PM EDT75.00141.10170.10171.000.00-126125.32%
TSLA230915C000800002023-06-08 2:08PM EDT80.00167.50165.20166.10+13.90+9.05%1267120.70%
TSLA230915C000833302023-06-08 2:26PM EDT83.33150.71161.95162.850.00-2407117.97%
TSLA230915C000850002023-06-07 10:20AM EDT85.00146.37160.30161.200.00-467116.28%
TSLA230915C000900002023-06-09 12:46PM EDT90.00155.85155.40156.30+29.31+23.16%2499112.01%
TSLA230915C000950002023-06-07 10:20AM EDT95.00136.65150.50151.400.00-465107.86%
TSLA230915C001000002023-06-09 2:39PM EDT100.00146.41145.70146.55+10.41+7.65%182,499104.81%
TSLA230915C001050002023-06-09 1:43PM EDT105.00143.35140.75141.65+31.90+28.62%389100.54%
TSLA230915C001083302023-06-08 2:46PM EDT108.33126.35137.55138.400.00-8147598.41%
TSLA230915C001100002023-06-08 10:43AM EDT110.00122.60135.90136.800.00-298597.25%
TSLA230915C001150002023-06-09 1:26PM EDT115.00134.56131.05131.95+26.76+24.82%1732693.99%
TSLA230915C001166702023-06-07 1:44PM EDT116.67110.58129.45130.350.00-1053993.09%
TSLA230915C001200002023-06-09 10:14AM EDT120.00132.67126.20127.10+18.17+15.87%887590.75%
TSLA230915C001233302023-06-07 3:39PM EDT123.33104.15123.00123.900.00-950988.87%
TSLA230915C001250002023-06-09 3:42PM EDT125.00121.60121.40122.30+12.40+11.36%301,68687.96%
TSLA230915C001266702023-06-06 11:22AM EDT126.6794.90119.80120.700.00-814387.05%
TSLA230915C001300002023-06-09 2:21PM EDT130.00119.68116.60117.50+14.48+13.76%1595185.14%
TSLA230915C001333302023-06-09 9:48AM EDT133.33119.22113.45114.30+16.22+15.75%2424083.42%
TSLA230915C001350002023-06-09 12:19PM EDT135.00114.75111.85112.75+13.70+13.56%1426082.67%
TSLA230915C001366702023-06-09 1:26PM EDT136.67113.76110.25111.15+18.66+19.62%225681.73%
TSLA230915C001400002023-06-09 12:25PM EDT140.00108.25107.10108.00+9.88+10.04%61,70680.11%
TSLA230915C001416702023-06-09 2:39PM EDT141.67106.28105.55106.45+26.62+33.42%381379.49%
TSLA230915C001433302023-06-08 10:03AM EDT143.3388.33103.95104.850.00-4340878.48%
TSLA230915C001450002023-06-09 3:56PM EDT145.00103.00102.40103.30+9.84+10.56%1340477.82%
TSLA230915C001466702023-06-08 10:03AM EDT146.6785.30100.85101.750.00-401,43377.15%
TSLA230915C001500002023-06-09 3:58PM EDT150.0098.5097.7598.65+10.33+11.72%1394,15775.72%
TSLA230915C001533302023-06-09 11:29AM EDT153.3398.2294.8095.55+18.38+23.02%11,25174.64%
TSLA230915C001550002023-06-09 1:15PM EDT155.0095.9793.2594.00+17.95+23.01%31,02273.90%
TSLA230915C001566702023-06-09 2:17PM EDT156.6793.9091.7092.45+12.90+15.93%1349773.14%
TSLA230915C001583302023-06-09 12:28PM EDT158.3389.6490.2090.95+15.41+20.76%355572.58%
TSLA230915C001600002023-06-09 1:22PM EDT160.0091.2288.6589.45+11.83+14.90%1544,61271.92%
TSLA230915C001633302023-06-09 2:13PM EDT163.3388.5985.8586.15+14.67+19.85%2264970.52%
TSLA230915C001650002023-06-09 2:53PM EDT165.0085.0084.3584.65+9.86+13.12%281,96169.93%
TSLA230915C001666702023-06-09 2:13PM EDT166.6785.5982.8583.15+14.64+20.63%4052,15969.32%
TSLA230915C001700002023-06-09 3:06PM EDT170.0079.3079.9080.25+8.75+12.40%4797,57568.33%
TSLA230915C001733302023-06-09 3:37PM EDT173.3376.7777.0077.30+9.77+14.58%710,76467.25%
TSLA230915C001750002023-06-09 3:49PM EDT175.0075.5975.5575.85+10.09+15.40%35911,74066.74%
TSLA230915C001800002023-06-09 3:29PM EDT180.0071.5671.3071.60+9.39+15.10%11511,53565.41%
TSLA230915C001833302023-06-09 3:13PM EDT183.3368.7568.5068.80+10.35+17.72%552,50264.51%
TSLA230915C001850002023-06-09 2:59PM EDT185.0068.4367.1567.40+9.43+15.98%662,15964.12%
TSLA230915C001866702023-06-09 3:19PM EDT186.6766.1065.7566.05+10.30+18.46%141,41663.70%
TSLA230915C001900002023-06-09 3:06PM EDT190.0062.6163.0563.35+7.66+13.94%2154,38262.92%
TSLA230915C001916702023-06-09 2:09PM EDT191.6763.9561.7062.00+11.80+22.63%513,02962.49%
TSLA230915C001933302023-06-09 3:03PM EDT193.3360.7860.4560.70+8.28+15.77%651,33562.25%
TSLA230915C001950002023-06-09 3:44PM EDT195.0059.1559.1559.40+8.00+15.64%2063,82961.92%
TSLA230915C002000002023-06-09 3:59PM EDT200.0055.3055.3055.55+7.68+16.13%1,26514,62060.88%
TSLA230915C002050002023-06-09 3:06PM EDT205.0051.5251.6051.85+7.32+16.56%2,2754,20859.97%
TSLA230915C002066702023-06-09 3:30PM EDT206.6750.4450.4050.65+7.89+18.54%501,62959.70%
TSLA230915C002083302023-06-09 2:57PM EDT208.3350.0049.2549.45+8.81+21.39%5893459.45%
TSLA230915C002100002023-06-09 3:58PM EDT210.0048.4548.0548.30+7.64+18.72%3865,65059.18%
TSLA230915C002133302023-06-09 2:35PM EDT213.3347.2645.8046.00+8.66+22.44%1591,57958.71%
TSLA230915C002150002023-06-09 3:54PM EDT215.0045.4044.6544.85+7.63+20.20%5263,00858.41%
TSLA230915C002166702023-06-09 3:58PM EDT216.6743.9043.5543.75+7.60+20.94%513,62658.19%
TSLA230915C002200002023-06-09 3:56PM EDT220.0041.4541.4041.60+6.77+19.52%1,02612,91957.76%
TSLA230915C002250002023-06-09 3:22PM EDT225.0038.6038.3538.55+6.60+20.62%2366,23057.28%
TSLA230915C002266702023-06-09 3:54PM EDT226.6737.5937.3537.55+6.44+20.67%412,31857.09%
TSLA230915C002300002023-06-09 3:59PM EDT230.0035.3735.4535.65+6.07+20.72%8056,26056.82%
TSLA230915C002333302023-06-09 2:52PM EDT233.3333.8533.6033.80+6.20+22.42%1533,35356.54%
TSLA230915C002350002023-06-09 3:49PM EDT235.0032.6132.7032.90+5.66+21.00%7584,70856.40%
TSLA230915C002400002023-06-09 3:51PM EDT240.0030.1630.1530.35+5.54+22.50%5076,40556.11%
TSLA230915C002416702023-06-09 3:59PM EDT241.6729.5029.3029.50+5.58+23.33%5311,66855.95%
TSLA230915C002450002023-06-09 3:58PM EDT245.0028.0027.7527.95+5.57+24.83%1,1321,37855.84%
TSLA230915C002466702023-06-09 3:57PM EDT246.6727.2627.0027.15+5.46+25.05%20676655.74%
TSLA230915C002500002023-06-09 3:59PM EDT250.0025.6525.5525.70+5.06+24.58%4,92813,81755.64%
TSLA230915C002533302023-06-09 3:58PM EDT253.3324.2524.1024.30+5.40+28.65%3581,42755.48%
TSLA230915C002550002023-06-09 3:58PM EDT255.0023.6523.4523.65+4.99+26.74%1,8303,64755.48%
TSLA230915C002583302023-06-09 1:34PM EDT258.3323.4522.1522.35+5.73+32.34%5472,67155.39%
TSLA230915C002600002023-06-09 3:55PM EDT260.0021.5021.5521.70+4.24+24.57%2,17311,58655.36%
TSLA230915C002650002023-06-09 3:49PM EDT265.0019.7819.8019.95+4.14+26.47%1,3321,88555.33%
TSLA230915C002666702023-06-09 3:03PM EDT266.6719.4519.2019.40+5.10+35.54%1614,31355.29%
TSLA230915C002700002023-06-09 3:59PM EDT270.0018.1518.1518.30+3.75+26.04%1,4292,57555.26%
TSLA230915C002733302023-06-09 3:01PM EDT273.3317.6017.1517.30+4.03+29.70%3601,18655.29%
TSLA230915C002750002023-06-09 3:54PM EDT275.0017.0516.7016.85+3.85+29.17%1,1693,75755.37%
TSLA230915C002800002023-06-09 3:57PM EDT280.0015.4015.3015.45+3.33+27.59%3,0013,33655.36%
TSLA230915C002833302023-06-09 2:45PM EDT283.3314.7014.4514.65+3.50+31.25%3821,18255.46%
TSLA230915C002866702023-06-09 2:36PM EDT286.6714.3013.7013.85+3.65+34.27%18282655.58%
TSLA230915C002900002023-06-09 3:53PM EDT290.0013.1012.9513.10+2.95+29.06%5343,11855.66%
TSLA230915C002916702023-06-09 3:01PM EDT291.6712.9512.5512.75+3.08+31.21%15599555.67%
TSLA230915C002933302023-06-09 2:57PM EDT293.3312.7512.2512.40+3.16+32.95%4481,52555.77%
TSLA230915C003000002023-06-09 3:59PM EDT300.0011.0011.0011.15+2.45+28.65%3,7689,88656.08%
TSLA230915C003066702023-06-09 3:59PM EDT306.679.859.8510.00+2.32+30.81%842,74256.32%
TSLA230915C003083302023-06-09 2:00PM EDT308.3310.409.609.75+3.30+46.48%9996956.42%
TSLA230915C003100002023-06-09 3:58PM EDT310.009.459.359.50+2.28+31.80%35864056.51%
TSLA230915C003133302023-06-09 3:57PM EDT313.339.008.859.00+2.15+31.39%16063756.63%
TSLA230915C003166702023-06-09 3:12PM EDT316.678.408.408.55+2.25+36.59%1551,61456.81%
TSLA230915C003200002023-06-09 3:59PM EDT320.008.008.008.15+1.80+29.03%5933,66157.06%
TSLA230915C003250002023-06-09 3:58PM EDT325.007.457.407.55+1.75+30.70%1,1782,88157.32%
TSLA230915C003266702023-06-09 2:57PM EDT326.677.557.207.35+2.25+42.45%1691,28657.37%
TSLA230915C003333302023-06-09 3:46PM EDT333.336.576.556.65+1.57+31.40%8156,78057.81%
TSLA230915C003400002023-06-09 3:59PM EDT340.006.005.956.05+1.47+32.45%87423,48958.25%
TSLA230915C003416702023-06-09 2:58PM EDT341.676.095.805.90+1.84+43.29%445258.33%
TSLA230915C003466702023-06-09 2:49PM EDT346.675.475.405.50+1.38+33.74%3768058.65%
TSLA230915C003500002023-06-09 3:47PM EDT350.005.255.155.25+1.30+32.91%98519,11558.86%
TSLA230915C003533302023-06-09 12:00PM EDT353.335.154.955.05+1.60+45.07%15122,63259.19%
TSLA230915C003583302023-06-09 3:22PM EDT358.334.704.604.70+1.15+32.39%3262059.45%
TSLA230915C003600002023-06-09 3:32PM EDT360.004.634.504.60+1.16+33.43%3913,34059.57%
TSLA230915C003666702023-06-09 3:32PM EDT366.674.234.154.25+1.08+34.29%382,58560.15%
TSLA230915C003700002022-08-01 3:07PM EDT370.00568.800.000.000.00-161512.50%
TSLA230915C003750002023-06-09 3:51PM EDT375.003.773.703.85+0.90+31.36%4573,38760.72%
TSLA230915C003800002022-08-04 1:01PM EDT380.00583.730.000.000.00-2512.50%
TSLA230915C003833302023-06-09 3:27PM EDT383.333.403.353.50+0.79+30.27%7005,05561.39%
TSLA230915C003900002022-08-04 1:00PM EDT390.00574.320.000.000.00-21112.50%
TSLA230915C003916702023-06-09 3:27PM EDT391.673.103.053.15+0.85+37.78%1,2751,06761.98%
TSLA230915C004000002023-06-09 3:59PM EDT400.002.812.812.86+0.69+32.55%7137,01162.67%
TSLA230915C004083302023-06-09 3:48PM EDT408.332.562.572.62+0.65+34.03%4822,05563.33%
TSLA230915C004100002022-08-04 1:00PM EDT410.00559.760.000.000.00-21325.00%
TSLA230915C004166702023-06-09 3:27PM EDT416.672.372.352.40+0.69+41.07%1751,14963.94%
TSLA230915C004200002022-08-17 11:48AM EDT420.00534.220.000.000.00-210325.00%
TSLA230915C004250002023-06-09 2:45PM EDT425.002.172.162.21+0.56+34.78%1883,18364.58%
TSLA230915C004300002022-08-16 10:55AM EDT430.00537.940.000.000.00-222525.00%
TSLA230915C004333302023-06-09 3:24PM EDT433.332.001.992.04+0.53+36.05%425,16665.21%
TSLA230915C004400002022-08-09 2:46PM EDT440.00473.600.000.000.00-21125.00%
TSLA230915C004416702023-06-09 3:57PM EDT441.671.861.831.88+0.58+45.31%71,14865.78%
TSLA230915C004500002023-06-09 3:48PM EDT450.001.731.701.74+0.48+38.40%1902,50666.41%
TSLA230915C004583302023-06-09 10:32AM EDT458.332.021.571.62+0.85+72.65%3649667.00%
TSLA230915C004600002022-08-16 11:37AM EDT460.00522.850.000.000.00-203025.00%
TSLA230915C004666702023-06-09 2:57PM EDT466.671.471.451.50+0.47+47.00%6402,76167.53%
TSLA230915C004700002022-08-17 10:46AM EDT470.00493.520.000.000.00-25325.00%
TSLA230915C004750002023-06-09 12:39PM EDT475.001.341.351.40+0.35+35.35%443868.13%
TSLA230915C004800002022-08-16 11:53AM EDT480.00505.700.000.000.00-264925.00%
TSLA230915C004833302023-06-09 1:48PM EDT483.331.361.261.30+0.54+65.85%1979468.68%
TSLA230915C004900002022-08-16 2:22PM EDT490.00501.320.000.000.00-469425.00%
TSLA230915C004916702023-06-09 12:41PM EDT491.671.181.171.22+0.38+47.50%401,14369.23%
TSLA230915C005000002023-06-09 3:58PM EDT500.001.121.091.14+0.32+40.00%39810,92469.75%
TSLA230915C005083302023-06-09 3:20PM EDT508.331.031.021.06+0.47+83.93%888070.24%
TSLA230915C005166702023-06-09 9:44AM EDT516.671.140.951.00+0.54+90.00%21,25270.75%
TSLA230915C005200002022-08-16 2:43PM EDT520.00467.850.000.000.00-463925.00%
TSLA230915C005250002023-06-09 2:36PM EDT525.000.930.890.94+0.29+45.31%301,25271.26%
TSLA230915C005333302023-06-09 12:27PM EDT533.330.880.840.87+0.34+62.96%111,60071.70%
TSLA230915C005400002022-08-16 2:19PM EDT540.00465.160.000.000.00-143925.00%
TSLA230915C005416702023-06-09 3:35PM EDT541.670.770.780.82+0.20+35.09%271,18772.14%
TSLA230915C005500002023-06-09 3:41PM EDT550.000.760.750.77+0.24+46.15%3649,78072.71%
TSLA230915C005583302023-06-09 10:46AM EDT558.330.840.690.73+0.34+68.00%2719673.07%
TSLA230915C005600002022-08-17 1:39PM EDT560.00440.730.000.000.00-109125.00%
TSLA230915C005666702023-06-09 10:48AM EDT566.670.790.640.68+0.38+92.68%1152,63673.39%
TSLA230915C005750002023-06-09 3:30PM EDT575.000.600.600.64+0.15+33.33%943873.78%
TSLA230915C005800002022-08-16 3:12PM EDT580.00423.420.000.000.00-526525.00%
TSLA230915C005833302023-06-09 1:23PM EDT583.330.620.570.60+0.25+67.57%1663274.22%
TSLA230915C005916702023-06-09 12:55PM EDT591.670.600.530.57+0.25+71.43%132,33274.61%
TSLA230915C006000002023-06-09 2:38PM EDT600.000.520.500.54+0.17+48.57%40311,79075.00%
TSLA230915C006083302023-06-09 11:47AM EDT608.330.580.480.51+0.31+114.81%368875.49%
TSLA230915C006166702023-06-09 9:48AM EDT616.670.600.440.48+0.29+93.55%231,01475.68%
TSLA230915C006200002022-08-22 12:56PM EDT620.00355.700.000.000.00-220225.00%
TSLA230915C006250002023-06-09 3:42PM EDT625.000.420.420.45+0.17+68.00%141,27276.07%
TSLA230915C006333302023-06-09 11:17AM EDT633.330.480.400.43+0.23+92.00%595376.51%
TSLA230915C006400002022-08-22 10:42AM EDT640.00340.000.000.000.00-113425.00%
TSLA230915C006416702023-06-09 12:49PM EDT641.670.430.370.40+0.20+86.96%4253876.66%
TSLA230915C006500002023-06-09 3:57PM EDT650.000.380.350.38+0.13+52.00%66430,07777.05%
TSLA230915C006583302023-06-09 11:07AM EDT658.330.430.330.36+0.22+104.76%1361,44377.34%
TSLA230915C006600002022-08-16 1:42PM EDT660.00376.950.000.000.00-388625.00%
TSLA230915C006666702023-06-09 1:36PM EDT666.670.350.310.34+0.16+84.21%171,57177.64%
TSLA230915C006750002023-06-09 3:18PM EDT675.000.310.300.33+0.11+55.00%177778.13%
TSLA230915C006800002022-08-16 12:07PM EDT680.00370.500.000.000.00-612750.00%
TSLA230915C006833302023-06-09 10:30AM EDT683.330.410.280.31+0.22+115.79%2953778.32%
TSLA230915C007000002023-06-09 2:25PM EDT700.000.290.250.29+0.11+61.11%4962,53779.10%
TSLA230915C007166702023-06-09 11:31AM EDT716.670.290.220.25+0.16+123.08%1431,04979.35%
TSLA230915C007200002022-08-15 11:32AM EDT720.00336.680.000.000.00-210850.00%
TSLA230915C007250002022-08-17 11:48AM EDT725.00324.810.000.000.00-542250.00%
TSLA230915C007333302023-06-09 2:51PM EDT733.330.210.200.23+0.06+40.00%2072,30280.03%
TSLA230915C007400002022-08-16 11:29AM EDT740.00330.730.000.000.00-2612350.00%
TSLA230915C007500002023-06-09 3:16PM EDT750.000.200.180.20+0.05+33.33%46910,53180.37%
TSLA230915C007583302023-06-09 3:49PM EDT758.330.200.190.20+0.07+53.85%2,39277,21781.25%
TSLA230915C007600002022-08-16 11:54AM EDT760.00321.250.000.000.00-27450.00%
TSLA230915C007750002022-08-16 2:44PM EDT775.00306.000.000.000.00-28250.00%
TSLA230915C007800002022-08-19 12:11PM EDT780.00275.010.000.000.00-16350.00%
TSLA230915C008000002022-08-24 9:44AM EDT800.00280.000.000.000.00-1071450.00%
TSLA230915C008200002022-08-22 12:39PM EDT820.00245.800.000.000.00-214150.00%
TSLA230915C008250002022-08-22 9:47AM EDT825.00241.060.000.000.00-149050.00%
TSLA230915C008400002022-08-22 2:23PM EDT840.00237.480.000.000.00-58150.00%
TSLA230915C008500002022-08-22 2:23PM EDT850.00232.230.000.000.00-530350.00%
TSLA230915C008600002022-08-24 10:27AM EDT860.00254.520.000.000.00-43650.00%
TSLA230915C008750002022-08-22 2:29PM EDT875.00219.000.000.000.00-326950.00%
TSLA230915C008800002022-08-24 2:43PM EDT880.00236.500.000.000.00-55550.00%
TSLA230915C009000002022-08-24 2:02PM EDT900.00226.950.000.000.00-1865650.00%
TSLA230915C009200002022-08-24 11:45AM EDT920.00226.150.000.000.00-1020350.00%
TSLA230915C009250002022-08-24 9:47AM EDT925.00222.260.000.000.00-185950.00%
TSLA230915C009400002022-08-24 9:46AM EDT940.00216.100.000.000.00-86350.00%
TSLA230915C009500002022-08-24 9:51AM EDT950.00214.800.000.000.00-365650.00%
TSLA230915C009600002022-08-24 9:48AM EDT960.00210.090.000.000.00-29450.00%
TSLA230915C009750002022-08-22 11:01AM EDT975.00179.030.000.000.00-112550.00%
TSLA230915C009800002022-08-15 3:05PM EDT980.00220.830.000.000.00-35250.00%
TSLA230915C010000002022-08-24 3:32PM EDT1,000.00187.460.000.000.00-689350.00%
TSLA230915C010200002022-08-15 11:28AM EDT1,020.00194.450.000.000.00-21850.00%
TSLA230915C010250002022-08-15 9:53AM EDT1,025.00190.510.000.000.00-14950.00%
TSLA230915C010400002022-08-24 12:33PM EDT1,040.00181.640.000.000.00-213250.00%
TSLA230915C010500002022-08-23 10:11AM EDT1,050.00163.250.000.000.00-127250.00%
TSLA230915C010600002022-08-18 12:18PM EDT1,060.00177.450.000.000.00-21350.00%
TSLA230915C010750002022-08-15 3:48PM EDT1,075.00184.870.000.000.00-45350.00%
TSLA230915C010800002022-08-24 1:17PM EDT1,080.00167.290.000.000.00-27250.00%
TSLA230915C011000002022-08-24 2:45PM EDT1,100.00154.750.000.000.00-61,19550.00%
TSLA230915C011250002022-08-24 12:16PM EDT1,125.00155.340.000.000.00-263650.00%
TSLA230915C011500002022-08-23 3:50PM EDT1,150.00138.270.000.000.00-1,1861,56450.00%
TSLA230915C011750002022-08-15 3:04PM EDT1,175.00153.930.000.000.00-210750.00%
TSLA230915C012000002022-08-24 2:47PM EDT1,200.00125.900.000.000.00-1782150.00%
TSLA230915C012250002022-08-23 1:56PM EDT1,225.00121.500.000.000.00-131850.00%
TSLA230915C012500002022-08-24 11:14AM EDT1,250.00123.000.000.000.00-222750.00%
TSLA230915C012750002022-08-19 2:38PM EDT1,275.00107.950.000.000.00-165150.00%
TSLA230915C013000002022-08-24 1:10PM EDT1,300.00110.500.000.000.00-61,23750.00%
TSLA230915C013250002022-08-12 3:02PM EDT1,325.00103.000.000.000.00-21550.00%
TSLA230915C013500002022-08-24 10:19AM EDT1,350.00104.000.000.000.00-140350.00%
TSLA230915C013750002022-08-05 12:45PM EDT1,375.0093.920.000.000.00-610750.00%
TSLA230915C014000002022-08-24 11:58AM EDT1,400.0093.360.000.000.00-249250.00%
TSLA230915C014250002022-08-08 12:34PM EDT1,425.0091.000.000.000.00-63950.00%
TSLA230915C014500002022-08-24 3:48PM EDT1,450.0080.000.000.000.00-26250.00%
TSLA230915C014750002022-08-22 10:50AM EDT1,475.0068.650.000.000.00-17050.00%
TSLA230915C015000002022-08-24 3:58PM EDT1,500.0072.800.000.000.00-16040450.00%
TSLA230915C015250002022-08-22 9:47AM EDT1,525.0062.500.000.000.00-614550.00%
TSLA230915C015500002022-08-18 11:30AM EDT1,550.0073.700.000.000.00-227650.00%
TSLA230915C015750002022-08-22 11:25AM EDT1,575.0056.950.000.000.00-24450.00%
TSLA230915C016000002022-08-23 12:23PM EDT1,600.0058.880.000.000.00-2246350.00%
TSLA230915C016250002022-08-22 9:38AM EDT1,625.0053.300.000.000.00-12650.00%
TSLA230915C016500002022-08-19 10:30AM EDT1,650.0053.320.000.000.00-313650.00%
TSLA230915C016750002022-08-17 12:22PM EDT1,675.0058.050.000.000.00-21250.00%
TSLA230915C017000002022-08-24 10:43AM EDT1,700.0055.400.000.000.00-20265450.00%
TSLA230915C017250002022-08-15 3:55PM EDT1,725.0057.900.000.000.00-1107250.00%
TSLA230915C017500002022-08-24 1:45PM EDT1,750.0049.700.000.000.00-17550.00%
TSLA230915C017750002022-08-19 11:34AM EDT1,775.0042.700.000.000.00-111050.00%
TSLA230915C018000002022-08-24 11:26AM EDT1,800.0047.150.000.000.00-283550.00%
TSLA230915C018250002022-08-15 3:02PM EDT1,825.0050.150.000.000.00-410550.00%
TSLA230915C018500002022-08-22 9:33AM EDT1,850.0035.900.000.000.00-119650.00%
TSLA230915C018750002022-08-18 3:23PM EDT1,875.0041.400.000.000.00-6417350.00%
TSLA230915C019000002022-08-24 12:47PM EDT1,900.0039.850.000.000.00-218050.00%
TSLA230915C019250002022-08-18 3:23PM EDT1,925.0038.350.000.000.00-19950.00%
TSLA230915C019500002022-08-16 3:48PM EDT1,950.0040.000.000.000.00-44450.00%
TSLA230915C019750002022-08-23 1:57PM EDT1,975.0033.450.000.000.00-240850.00%
TSLA230915C020000002022-08-24 12:59PM EDT2,000.0033.300.000.000.00-140150.00%
TSLA230915C020250002022-08-19 2:50PM EDT2,025.0030.300.000.000.00-23150.00%
TSLA230915C020500002022-08-24 9:49AM EDT2,050.0032.100.000.000.00-25250.00%
TSLA230915C021000002022-08-24 9:49AM EDT2,100.0029.700.000.000.00-629450.00%
TSLA230915C021500002022-08-24 11:36AM EDT2,150.0027.700.000.000.00-11529550.00%
TSLA230915C022000002022-08-24 12:06PM EDT2,200.0026.050.000.000.00-1968150.00%
TSLA230915C022500002022-08-24 10:13AM EDT2,250.0024.400.000.000.00-102,74450.00%
TSLA230915C022750002022-08-24 1:06PM EDT2,275.0023.120.000.000.00-171,74150.00%
Opzioni Putper15 settembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA230915P000016702023-06-01 3:20PM EDT1.670.010.000.010.00-120,384300.00%
TSLA230915P000033302023-06-01 3:17PM EDT3.330.010.000.010.00-712,860256.25%
TSLA230915P000050002023-06-01 3:16PM EDT5.000.010.000.010.00-11,147231.25%
TSLA230915P000066702023-06-01 3:20PM EDT6.670.010.000.010.00-13,419212.50%
TSLA230915P000083302023-06-01 3:18PM EDT8.330.010.000.010.00-11,504193.75%
TSLA230915P000100002023-05-09 3:29PM EDT10.000.010.000.010.00-405,100187.50%
TSLA230915P000116702023-05-19 10:25AM EDT11.670.010.000.020.00-61,003184.38%
TSLA230915P000133302023-05-19 10:25AM EDT13.330.020.000.020.00-6312178.13%
TSLA230915P000150002023-05-23 2:33PM EDT15.000.010.000.020.00-1190168.75%
TSLA230915P000166702023-05-30 9:49AM EDT16.670.020.000.020.00-55510,123162.50%
TSLA230915P000200002022-08-12 11:58AM EDT20.000.300.000.000.00-31350.00%
TSLA230915P000250002022-07-22 2:02PM EDT25.000.410.000.740.00-127201.17%
TSLA230915P000300002023-06-09 11:08AM EDT30.000.010.000.01-0.01-50.00%1217,009118.75%
TSLA230915P000333302023-06-08 12:09PM EDT33.330.020.010.030.00-110,357127.34%
TSLA230915P000350002023-06-09 10:27AM EDT35.000.030.010.04+0.01+50.00%301,104126.56%
TSLA230915P000400002023-06-09 10:19AM EDT40.000.040.020.04+0.01+33.33%32,190119.53%
TSLA230915P000450002023-06-09 1:27PM EDT45.000.040.030.05-0.01-20.00%1,436380114.84%
TSLA230915P000500002023-06-09 3:46PM EDT50.000.040.040.05-0.01-20.00%1847,678108.98%
TSLA230915P000550002023-06-09 11:17AM EDT55.000.060.050.07-0.02-25.00%12,234105.47%
TSLA230915P000600002023-06-09 10:18AM EDT60.000.070.070.09-0.01-12.50%144,837102.73%
TSLA230915P000650002023-06-09 12:33PM EDT65.000.110.090.110.00-133,46899.22%
TSLA230915P000666702023-06-09 3:42PM EDT66.670.100.090.12-0.04-28.57%55,64698.05%
TSLA230915P000700002023-06-09 12:05PM EDT70.000.120.110.14-0.03-20.00%91,26596.29%
TSLA230915P000750002023-06-09 2:58PM EDT75.000.140.130.16-0.05-26.32%41,02792.77%
TSLA230915P000800002023-06-09 3:22PM EDT80.000.180.170.190.00-71,73290.23%
TSLA230915P000833302023-06-09 3:42PM EDT83.330.200.180.210.00-3644,98987.99%
TSLA230915P000850002023-06-09 1:09PM EDT85.000.210.190.22-0.02-8.70%141,87287.01%
TSLA230915P000900002023-06-09 3:38PM EDT90.000.250.230.26-0.01-3.85%2803,94584.47%
TSLA230915P000950002023-06-09 12:12PM EDT95.000.280.270.30-0.07-20.00%1074,05581.84%
TSLA230915P001000002023-06-09 3:46PM EDT100.000.330.330.35-0.04-10.81%20219,02279.59%
TSLA230915P001050002023-06-09 10:33AM EDT105.000.430.380.410.00-52,62477.20%
TSLA230915P001083302023-06-09 10:15AM EDT108.330.430.420.45-0.09-17.31%2342,27175.68%
TSLA230915P001100002023-06-09 3:05PM EDT110.000.450.450.48-0.07-13.46%3641,90175.10%
TSLA230915P001150002023-06-09 2:24PM EDT115.000.510.520.56-0.09-15.00%563,33373.00%
TSLA230915P001166702023-06-09 1:22PM EDT116.670.540.550.59-0.14-20.59%1,0648,89672.34%
TSLA230915P001200002023-06-09 3:55PM EDT120.000.640.620.65-0.11-14.67%1555,02471.09%
TSLA230915P001233302023-06-09 1:13PM EDT123.330.670.700.73-0.17-20.24%171,93570.02%
TSLA230915P001250002023-06-09 2:49PM EDT125.000.740.730.77-0.14-15.91%3,2388,27569.39%
TSLA230915P001266702023-06-09 3:06PM EDT126.670.780.770.81-0.15-16.13%2341,93968.77%
TSLA230915P001300002023-06-09 3:57PM EDT130.000.880.870.91-0.18-16.98%1,3278,99567.80%
TSLA230915P001333302023-06-09 3:55PM EDT133.331.000.981.01-0.16-13.79%1782,79366.77%
TSLA230915P001350002023-06-09 3:27PM EDT135.001.051.031.07-0.18-14.63%4392,62366.24%
TSLA230915P001366702023-06-09 1:47PM EDT136.671.071.091.13-0.32-23.02%1631,58265.75%
TSLA230915P001400002023-06-09 3:47PM EDT140.001.221.221.26-0.32-20.78%19110,36264.80%
TSLA230915P001416702023-06-09 12:59PM EDT141.671.301.291.34-0.35-21.21%432,69764.38%
TSLA230915P001433302023-06-09 12:11PM EDT143.331.421.371.41-0.32-18.39%71,77963.94%
TSLA230915P001450002023-06-09 3:45PM EDT145.001.491.451.49-0.31-17.22%2634,30863.50%
TSLA230915P001466702023-06-09 10:17AM EDT146.671.551.531.58-0.33-17.55%102,81563.07%
TSLA230915P001500002023-06-09 3:59PM EDT150.001.741.711.76-0.35-16.75%56512,02262.22%
TSLA230915P001533302023-06-09 3:49PM EDT153.331.941.921.96-0.44-18.49%73,47961.44%
TSLA230915P001550002023-06-09 3:49PM EDT155.002.052.032.07-0.45-18.00%813,86961.06%
TSLA230915P001566702023-06-09 3:55PM EDT156.672.162.142.19-0.66-23.40%351,58860.67%
TSLA230915P001583302023-06-09 11:19AM EDT158.332.282.262.31-0.62-21.38%41,44960.29%
TSLA230915P001600002023-06-09 3:59PM EDT160.002.412.392.44-0.50-17.18%1,03912,01859.94%
TSLA230915P001633302023-06-09 10:57AM EDT163.332.612.672.72-0.74-22.09%142,87559.25%
TSLA230915P001650002023-06-09 3:46PM EDT165.002.852.822.87-0.60-17.39%4452,44758.91%
TSLA230915P001666702023-06-09 3:58PM EDT166.673.002.983.05-0.90-23.08%1485,05458.64%
TSLA230915P001700002023-06-09 3:48PM EDT170.003.373.303.40-0.68-16.79%3765,52257.97%
TSLA230915P001733302023-06-09 3:55PM EDT173.333.703.653.75-1.02-21.61%324,97057.25%
TSLA230915P001750002023-06-09 3:41PM EDT175.003.923.853.95-0.83-17.47%2,29312,08956.95%
TSLA230915P001800002023-06-09 3:59PM EDT180.004.554.554.65-0.98-17.72%80013,23856.25%
TSLA230915P001833302023-06-09 3:58PM EDT183.335.105.055.15-1.14-18.27%2315,25455.73%
TSLA230915P001850002023-06-09 3:53PM EDT185.005.305.305.40-1.15-17.83%2546,21855.41%
TSLA230915P001866702023-06-09 1:33PM EDT186.675.555.555.70-1.40-20.14%483,17155.15%
TSLA230915P001900002023-06-09 3:46PM EDT190.006.156.156.30-1.32-17.67%5899,59654.69%
TSLA230915P001916702023-06-09 2:44PM EDT191.676.506.456.60-1.55-19.25%863,92054.41%
TSLA230915P001933302023-06-09 2:45PM EDT193.336.796.806.90-1.66-19.64%534,33654.17%
TSLA230915P001950002023-06-09 3:06PM EDT195.007.307.157.25-1.37-15.80%4023,71153.97%
TSLA230915P002000002023-06-09 3:57PM EDT200.008.258.258.40-1.73-17.33%1,39121,10053.37%
TSLA230915P002050002023-06-09 3:41PM EDT205.009.679.509.60-1.78-15.55%6482,76952.72%
TSLA230915P002066702023-06-09 2:58PM EDT206.679.859.9510.05-2.45-19.92%1072,46252.53%
TSLA230915P002083302023-06-09 3:58PM EDT208.3310.4510.4010.55-2.01-16.13%793,08652.38%
TSLA230915P002100002023-06-09 3:53PM EDT210.0010.9010.9011.00-2.30-17.42%4293,23852.19%
TSLA230915P002133302023-06-09 2:58PM EDT213.3311.8011.9012.05-2.70-18.62%1272,22251.88%
TSLA230915P002150002023-06-09 3:31PM EDT215.0012.5212.4012.55-2.43-16.25%1,2852,35251.64%
TSLA230915P002166702023-06-09 2:27PM EDT216.6712.5012.9513.10-3.00-19.35%2194,17351.48%
TSLA230915P002200002023-06-09 3:59PM EDT220.0014.3014.1514.30-2.60-15.38%5906,02551.28%
TSLA230915P002250002023-06-09 3:59PM EDT225.0016.2016.0016.15-2.96-15.45%9444,68350.82%
TSLA230915P002266702023-06-09 3:51PM EDT226.6716.7316.6516.85-3.37-16.77%1392,03850.71%
TSLA230915P002300002023-06-09 3:59PM EDT230.0018.2018.0518.20-3.30-15.35%6472,70950.46%
TSLA230915P002333302023-06-09 1:05PM EDT233.3319.2519.5019.70-3.75-16.30%1464,66350.26%
TSLA230915P002350002023-06-09 3:57PM EDT235.0020.2520.3020.45-3.72-15.52%5842,00350.19%
TSLA230915P002400002023-06-09 3:50PM EDT240.0022.8322.7022.85-3.82-14.33%4893,06550.06%
TSLA230915P002416702023-06-09 3:55PM EDT241.6723.3523.5023.70-4.65-16.61%1311,44249.99%
TSLA230915P002450002023-06-09 3:58PM EDT245.0025.2025.2525.45-4.65-15.58%40446149.86%
TSLA230915P002466702023-06-09 3:42PM EDT246.6726.2526.1526.35-4.65-15.05%4201,22249.79%
TSLA230915P002500002023-06-09 3:59PM EDT250.0028.1028.0028.20-4.60-14.07%8844,86049.66%
TSLA230915P002533302023-06-09 1:36PM EDT253.3329.7029.9030.10-7.65-20.48%26043749.49%
TSLA230915P002550002023-06-09 2:51PM EDT255.0031.1130.9031.10-5.69-15.46%17015149.45%
TSLA230915P002583302023-06-09 12:47PM EDT258.3333.5532.9033.15-10.45-23.75%11238949.39%
TSLA230915P002600002023-06-09 1:41PM EDT260.0032.9533.9534.20-6.85-17.21%29538049.36%
TSLA230915P002650002023-06-09 2:59PM EDT265.0036.8537.2037.40-8.20-18.20%5061349.18%
TSLA230915P002666702023-06-09 1:27PM EDT266.6736.7538.3038.50-9.25-20.11%1848749.12%
TSLA230915P002700002023-06-09 2:06PM EDT270.0039.3640.5540.75-7.69-16.34%32327749.02%
TSLA230915P002733302023-06-09 10:19AM EDT273.3339.6542.8543.10-14.30-26.51%84749.02%
TSLA230915P002750002023-06-09 1:42PM EDT275.0042.9744.0544.25-9.28-17.76%3134248.91%
TSLA230915P002800002023-06-09 3:09PM EDT280.0048.5047.7047.90-7.99-14.14%1245748.86%
TSLA230915P002833302023-06-09 2:59PM EDT283.3349.6550.1550.40-7.50-13.12%242648.83%
TSLA230915P002866702023-06-09 1:10PM EDT286.6751.3052.7552.95-15.60-23.32%312948.80%
TSLA230915P002900002023-06-09 2:58PM EDT290.0054.7055.3055.55-14.08-20.47%356148.79%
TSLA230915P002916702023-06-09 12:47PM EDT291.6757.2556.6556.90-23.55-29.15%594848.85%
TSLA230915P002933302023-06-09 11:25AM EDT293.3355.9557.9558.20-22.35-28.54%283548.79%
TSLA230915P003000002023-06-09 3:34PM EDT300.0063.7963.3563.65-8.51-11.77%9433448.84%
TSLA230915P003066702023-06-09 2:43PM EDT306.6769.0068.9569.20-20.65-23.03%927848.77%
TSLA230915P003083302023-06-09 1:25PM EDT308.3368.7070.3570.60-21.70-24.00%703148.74%
TSLA230915P003100002023-06-09 1:01PM EDT310.0070.2071.7572.05-22.55-24.31%1113148.80%
TSLA230915P003133302023-06-09 2:48PM EDT313.3374.9074.6574.90-20.70-21.65%806648.75%
TSLA230915P003166702023-06-06 1:18PM EDT316.6798.9577.5577.800.00-303148.72%
TSLA230915P003200002023-06-07 1:39PM EDT320.0097.5580.4580.750.00-44948.79%
TSLA230915P003250002023-05-05 11:00AM EDT325.00157.05110.90113.600.00-21111.08%
TSLA230915P003266702023-05-26 9:49AM EDT326.67139.0586.3586.700.00-2148.80%
TSLA230915P003333302023-05-15 3:59PM EDT333.33167.0592.4092.750.00-9048.88%
TSLA230915P003400002023-06-09 9:49AM EDT340.0096.0098.3099.00-77.74-44.75%10049.38%
TSLA230915P003416702023-06-06 1:19PM EDT341.67122.8099.85100.550.00-111149.41%
TSLA230915P003466702023-06-09 11:49AM EDT346.67101.90104.50105.15-25.70-20.14%241149.23%
TSLA230915P003500002023-06-09 11:12AM EDT350.00104.25107.60108.30-49.33-32.12%7049.39%
TSLA230915P003533302023-06-09 11:10AM EDT353.33106.95110.75111.40-42.91-28.63%7049.26%
TSLA230915P003583302023-02-08 10:30AM EDT358.33165.90179.85183.500.00-10196.50%
TSLA230915P003600002023-03-20 1:30PM EDT360.00177.12178.35180.500.00-100189.31%
TSLA230915P003666702023-06-02 10:43AM EDT366.67152.20123.30124.250.00-1150.27%
TSLA230915P003700002022-08-18 2:41PM EDT370.0021.050.000.000.00-2400.00%
TSLA230915P003750002023-06-02 2:54PM EDT375.00159.30131.30132.250.00-2050.38%
TSLA230915P003800002022-08-24 2:27PM EDT380.0023.050.000.000.00-2130.00%
TSLA230915P003833302023-03-02 12:37PM EDT383.33194.33174.40178.300.00-320145.04%
TSLA230915P003900002022-08-22 3:05PM EDT390.0025.630.000.000.00-3240.00%
TSLA230915P003916702023-05-08 10:37AM EDT391.67222.29160.90162.050.00-3096.86%
TSLA230915P004000002023-06-09 9:47AM EDT400.00152.21155.65156.55-75.84-33.26%1150.68%
TSLA230915P004083302023-06-09 1:30PM EDT408.33161.74163.80164.75-93.12-36.54%23051.10%
TSLA230915P004100002022-08-23 1:43PM EDT410.0028.150.000.000.00-51700.00%
TSLA230915P004166702022-11-23 1:33PM EDT416.67237.14291.05296.000.00-80328.37%
TSLA230915P004200002022-08-23 1:48PM EDT420.0029.800.000.000.00-360.00%
TSLA230915P004250002023-02-17 11:46AM EDT425.00224.03242.90247.000.00-20211.69%
TSLA230915P004300002022-08-23 2:49PM EDT430.0031.460.000.000.00-6430.00%
TSLA230915P004333302023-05-31 3:55PM EDT433.33229.95188.50189.450.00-9552.10%
TSLA230915P004400002022-08-23 2:44PM EDT440.0033.040.000.000.00-10660.00%
TSLA230915P004416702023-05-31 3:55PM EDT441.67238.31196.80197.750.00-5052.93%
TSLA230915P004500002023-05-08 3:58PM EDT450.00278.23224.00226.750.00-20126.15%
TSLA230915P004583302023-06-09 12:53PM EDT458.33212.95211.65215.85-87.96-29.23%15069.41%
TSLA230915P004600002022-08-03 2:27PM EDT460.0040.160.000.000.00-2120.00%
TSLA230915P004666702023-02-01 4:23PM EDT466.67283.90267.90270.550.00-250188.39%
TSLA230915P004700002022-08-24 3:35PM EDT470.0039.000.000.000.00-6810.00%
TSLA230915P004750002023-06-02 2:54PM EDT475.00259.17228.25232.550.00-2072.60%
TSLA230915P004800002022-08-15 11:31AM EDT480.0039.870.000.000.00-1120.00%
TSLA230915P004833302022-11-10 3:24PM EDT483.33296.80303.00305.300.00-800228.80%
TSLA230915P004900002022-08-24 9:47AM EDT490.0042.840.000.000.00-2800.00%
TSLA230915P004916702022-11-10 2:23PM EDT491.67303.84311.20313.600.00-1000230.60%
TSLA230915P005000002023-04-03 2:11PM EDT500.00307.07335.65336.250.00-10262.79%
TSLA230915P005083302022-11-10 2:26PM EDT508.33320.54327.10331.350.00-500234.74%
TSLA230915P005166702022-11-10 3:13PM EDT516.67329.07336.15339.200.00-1260236.81%
TSLA230915P005200002022-08-23 1:44PM EDT520.0050.420.000.000.00-3890.00%
TSLA230915P005250002023-02-08 4:00PM EDT525.00324.36349.90353.250.00-20249.64%
TSLA230915P005333302023-02-01 4:23PM EDT533.33350.50333.50338.200.00-160203.52%
TSLA230915P005400002022-08-23 1:53PM EDT540.0055.650.000.000.00-11280.00%
TSLA230915P005416702023-01-25 4:47PM EDT541.67397.17344.15345.450.00-30206.46%
TSLA230915P005500002022-10-12 2:01PM EDT550.00333.00352.65355.250.00-60209.80%
TSLA230915P005583302022-10-06 3:05PM EDT558.33319.07348.85352.650.00-120187.66%
TSLA230915P005600002022-08-23 1:52PM EDT560.0060.900.000.000.00-11890.00%
TSLA230915P005666702022-11-25 1:39PM EDT566.67383.80441.10446.000.00-100362.33%
TSLA230915P005750002022-10-11 11:43AM EDT575.00351.10385.15387.850.00-80229.79%
TSLA230915P005800002022-08-15 3:59PM EDT580.0063.010.000.000.00-1780.00%
TSLA230915P005833302022-10-05 3:48PM EDT583.33342.95374.30378.100.00-1,6900193.28%
TSLA230915P005916702022-10-05 3:02PM EDT591.67349.15382.05385.850.00-9400193.52%
TSLA230915P006000002023-04-19 10:16AM EDT600.00419.83418.15422.250.00-40251.65%
TSLA230915P006083302022-11-09 10:37AM EDT608.33416.30429.25439.250.00-20264.45%
TSLA230915P006166702022-09-30 2:37PM EDT616.67349.30385.95390.650.00-20149.03%
TSLA230915P006200002022-08-19 11:08AM EDT620.0080.000.000.000.00-1430.00%
TSLA230915P006250002022-09-20 3:06PM EDT625.00317.20416.90421.100.00-10202.88%
TSLA230915P006333302022-10-04 1:05PM EDT633.33388.92414.95418.950.00-80181.44%
TSLA230915P006400002022-08-03 2:24PM EDT640.0088.220.000.000.00-361560.00%
TSLA230915P006416702022-10-04 1:05PM EDT641.67397.17422.95427.350.00-80182.43%
TSLA230915P006500002023-01-10 11:42AM EDT650.00534.10436.30439.600.00-10193.80%
TSLA230915P006583302022-11-09 10:37AM EDT658.33466.20479.25489.250.00-20272.75%
TSLA230915P006600002022-08-24 12:25PM EDT660.0090.550.000.000.00-1480.00%
TSLA230915P006666702022-10-07 11:31AM EDT666.67438.05457.30461.250.00-30206.49%
TSLA230915P006750002022-09-20 1:10PM EDT675.00363.76464.70468.850.00-20205.95%
TSLA230915P006800002022-08-22 10:07AM EDT680.00104.910.000.000.00-12660.00%
TSLA230915P006833302022-09-19 12:08AM EDT683.33466.40--0.00---0.00%
TSLA230915P007000002023-01-13 10:56AM EDT700.00582.00502.25503.900.00-100233.32%
TSLA230915P007166702022-09-19 12:08AM EDT716.67499.65--0.00---0.00%
TSLA230915P007200002022-08-24 12:47PM EDT720.00112.850.000.000.00-4560.00%
TSLA230915P007250002022-08-24 12:59PM EDT725.00116.060.000.000.00-11820.00%
TSLA230915P007333302022-08-23 1:26PM EDT733.33436.15441.75447.200.00--00.00%
TSLA230915P007400002022-08-17 3:27PM EDT740.00118.000.000.000.00-1280.00%
TSLA230915P007500002022-09-20 1:12PM EDT750.00439.48538.65543.150.00-40214.42%
TSLA230915P007583302023-05-12 1:56PM EDT758.33590.30511.55515.800.00-100108.25%
TSLA230915P007600002022-08-19 10:18AM EDT760.00133.680.000.000.00-11170.00%
TSLA230915P007750002022-08-22 10:40AM EDT775.00145.500.000.000.00-1507050.00%
TSLA230915P007800002022-08-24 10:00AM EDT780.00137.000.000.000.00-81830.00%
TSLA230915P008000002022-08-24 3:33PM EDT800.00149.030.000.000.00-18070.00%
TSLA230915P008200002022-08-23 10:41AM EDT820.00160.850.000.000.00-10580.00%
TSLA230915P008250002022-08-22 9:41AM EDT825.00169.660.000.000.00-1750.00%
TSLA230915P008400002022-08-24 12:25PM EDT840.00166.100.000.000.00-21100.00%
TSLA230915P008500002022-08-22 10:41AM EDT850.00183.100.000.000.00-32800.00%
TSLA230915P008600002022-08-23 1:50PM EDT860.00179.220.000.000.00-2210.00%
TSLA230915P008750002022-08-19 1:00PM EDT875.00189.000.000.000.00-11780.00%
TSLA230915P008800002022-08-24 11:05AM EDT880.00187.460.000.000.00-4950.00%
TSLA230915P009000002022-08-24 3:56PM EDT900.00200.550.000.000.00-103610.00%
TSLA230915P009200002022-08-24 11:05AM EDT920.00209.030.000.000.00-3450.00%
TSLA230915P009250002022-08-17 2:45PM EDT925.00202.930.000.000.00-2290.00%
TSLA230915P009400002022-08-24 12:37PM EDT940.00220.000.000.000.00-690.00%
TSLA230915P009500002022-08-24 9:36AM EDT950.00227.540.000.000.00-11440.00%
TSLA230915P009600002022-08-15 3:14PM EDT960.00221.120.000.000.00-2100.00%
TSLA230915P009750002022-08-22 11:06AM EDT975.00256.000.000.000.00-161070.00%
TSLA230915P009800002022-08-22 9:37AM EDT980.00256.300.000.000.00-1360.00%
TSLA230915P010000002022-08-24 10:47AM EDT1,000.00256.700.000.000.00-12250.00%
TSLA230915P010200002022-08-23 2:57PM EDT1,020.00272.080.000.000.00-1460.00%
TSLA230915P010250002022-08-23 2:57PM EDT1,025.00275.180.000.000.00-1990.00%
TSLA230915P010400002022-08-23 11:37AM EDT1,040.00287.400.000.000.00-16230.00%
TSLA230915P010500002022-08-23 1:59PM EDT1,050.00291.930.000.000.00-11010.00%
TSLA230915P010600002022-08-02 10:01AM EDT1,060.00307.300.000.000.00-250.00%
TSLA230915P010750002022-07-28 3:11PM EDT1,075.00340.900.000.000.00-4200.00%
TSLA230915P010800002022-08-24 12:25PM EDT1,080.00306.110.000.000.00-1140.00%
TSLA230915P011000002022-08-15 3:58PM EDT1,100.00309.000.000.000.00-61960.00%
TSLA230915P011250002022-08-03 2:27PM EDT1,125.00337.410.000.000.00-2480.00%
TSLA230915P011500002022-08-15 3:35PM EDT1,150.00339.880.000.000.00-11880.00%
TSLA230915P011750002022-08-15 3:35PM EDT1,175.00357.300.000.000.00-4480.00%
TSLA230915P012000002022-08-15 3:34PM EDT1,200.00375.760.000.000.00-102570.00%
TSLA230915P012250002022-08-15 3:35PM EDT1,225.00393.490.000.000.00-341010.00%
TSLA230915P012500002022-08-16 10:06AM EDT1,250.00418.900.000.000.00-2390.00%
TSLA230915P012750002022-08-15 3:34PM EDT1,275.00431.550.000.000.00-8640.00%
TSLA230915P013000002022-08-15 3:14PM EDT1,300.00448.950.000.000.00-59400.00%
TSLA230915P013250002022-08-15 3:15PM EDT1,325.00470.000.000.000.00-4410.00%
TSLA230915P013500002022-08-18 1:54PM EDT1,350.00501.450.000.000.00-23730.00%
TSLA230915P013750002022-08-18 1:53PM EDT1,375.00521.800.000.000.00-1790.00%
TSLA230915P014000002022-08-16 10:06AM EDT1,400.00536.600.000.000.00-2990.00%
TSLA230915P014250002022-08-17 10:24AM EDT1,425.00569.550.000.000.00-21410.00%
TSLA230915P014500002022-08-12 11:34AM EDT1,450.00608.150.000.000.00-43200.00%
TSLA230915P014750002022-08-18 12:34PM EDT1,475.00607.300.000.000.00-21860.00%
TSLA230915P015000002022-08-15 3:35PM EDT1,500.00612.710.000.000.00-16900.00%
TSLA230915P015250002022-08-15 3:34PM EDT1,525.00635.280.000.000.00-4990.00%
TSLA230915P015500002022-08-15 3:35PM EDT1,550.00656.120.000.000.00-431070.00%
TSLA230915P015750002022-08-15 3:34PM EDT1,575.00677.810.000.000.00-101930.00%
TSLA230915P016000002022-08-17 9:30AM EDT1,600.00720.000.000.000.00-52850.00%
TSLA230915P016250002022-08-15 3:14PM EDT1,625.00719.820.000.000.00-21240.00%
TSLA230915P016500002022-08-24 9:59AM EDT1,650.00765.900.000.000.00-11450.00%
TSLA230915P016750002022-08-15 3:10PM EDT1,675.00766.820.000.000.00-4950.00%
TSLA230915P017000002022-08-18 12:55PM EDT1,700.00808.950.000.000.00-25800.00%
TSLA230915P017250002022-08-18 12:58PM EDT1,725.00831.560.000.000.00-21550.00%
TSLA230915P017500002022-08-16 12:18PM EDT1,750.00839.900.000.000.00-21870.00%
TSLA230915P017750002022-08-15 3:09PM EDT1,775.00857.990.000.000.00-41090.00%
TSLA230915P018000002022-08-23 3:30PM EDT1,800.00918.000.000.000.00-25440.00%
TSLA230915P018250002022-08-15 2:55PM EDT1,825.00907.530.000.000.00-2680.00%
TSLA230915P018500002022-08-15 3:09PM EDT1,850.00928.400.000.000.00-61950.00%
TSLA230915P018750002022-08-15 3:10PM EDT1,875.00952.480.000.000.00-4810.00%
TSLA230915P019000002022-07-29 10:28AM EDT1,900.001,040.200.000.000.00-2460.00%
TSLA230915P019250002022-08-04 2:53PM EDT1,925.001,014.470.000.000.00-2580.00%
TSLA230915P019500002022-08-09 2:25PM EDT1,950.001,102.700.000.000.00-2570.00%
TSLA230915P019750002022-08-04 2:52PM EDT1,975.001,062.170.000.000.00-2140.00%
TSLA230915P020000002022-08-04 2:51PM EDT2,000.001,087.550.000.000.00-240.00%
TSLA230915P020250002022-07-28 3:20PM EDT2,025.001,181.700.000.000.00-220.00%
TSLA230915P020500002022-06-17 3:22PM EDT2,050.001,399.201,318.501,337.500.00-400.00%
TSLA230915P021000002022-07-28 3:15PM EDT2,100.001,257.950.000.000.00-200.00%
TSLA230915P021500002022-06-17 3:21PM EDT2,150.001,498.951,418.501,437.500.00-400.00%
TSLA230915P022000002022-08-23 1:26PM EDT2,200.001,308.470.000.000.00-200.00%
TSLA230915P022500002022-05-19 12:18PM EDT2,250.001,526.301,590.151,609.500.00-200.00%
TSLA230915P022750002022-07-01 11:56AM EDT2,275.001,602.551,374.001,392.000.00-200.00%