Italia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
249,44+7,04 (+2,90%)
Alla chiusura: 04:00PM EDT
249,60 +0,16 (+0,06%)
Dopo ore: 04:04PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper15 settembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA230915C000016702022-08-25 5:37PM EDT1.67236.00--0.00---0.00%
TSLA230915C000033302022-09-12 2:56PM EDT3.33300.38242.25247.050.00--0276.95%
TSLA230915C000050002022-09-22 2:53PM EDT5.00283.72240.30246.100.00-116276.76%
TSLA230915C000066702022-08-25 5:38PM EDT6.67252.08--0.00---0.00%
TSLA230915C000083302022-08-01 10:51AM EDT8.33298.61264.65270.150.00--300.00%
TSLA230915C000100002022-08-08 10:58AM EDT10.00293.70267.45270.700.00--00.00%
TSLA230915C000116702022-08-25 5:38PM EDT11.67249.37--0.00---0.00%
TSLA230915C000133302022-08-02 10:15AM EDT13.33285.44256.90263.300.00--540.00%
TSLA230915C000150002022-07-26 2:15PM EDT15.00760.420.000.000.00-550.00%
TSLA230915C000166702022-09-27 2:01PM EDT16.67263.50229.40234.650.00-674171.92%
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%
TSLA230915C000300002022-08-08 10:58AM EDT30.00881.100.000.000.00-500.00%
TSLA230915C000333302022-10-04 12:21PM EDT33.33215.63214.85218.30-31.34-12.69%52,97096.68%
TSLA230915C000350002022-06-02 1:15PM EDT35.00747.89641.85659.700.00-490.00%
TSLA230915C000400002022-08-02 10:15AM EDT40.00856.540.000.000.00-7180.00%
TSLA230915C000500002022-10-03 12:22PM EDT50.00208.11199.10203.70+11.15+5.66%14398.88%
TSLA230915C000666702022-10-03 2:21PM EDT66.67182.08184.05189.000.00-12532294.41%
TSLA230915C000833302022-09-26 1:10PM EDT83.33201.35169.55174.400.00-1536689.39%
TSLA230915C001000002022-10-04 10:07AM EDT100.00162.14156.10159.00+6.14+3.94%21,87983.88%
TSLA230915C001083302022-10-03 2:51PM EDT108.33148.55148.45153.650.00-1031483.04%
TSLA230915C001166702022-09-21 3:07PM EDT116.67205.96142.70147.100.00-243782.64%
TSLA230915C001233302022-10-03 3:00PM EDT123.33136.52136.80141.500.00-16279.97%
TSLA230915C001250002022-10-04 12:42PM EDT125.00137.80135.85139.45-60.50-30.51%15479.17%
TSLA230915C001266702022-09-21 10:19AM EDT126.67193.16134.10139.050.00-181879.36%
TSLA230915C001300002022-10-03 10:45AM EDT130.00133.62131.50136.500.00-24078.68%
TSLA230915C001333302022-10-04 2:53PM EDT133.33132.00130.35132.45+3.73+2.91%310777.92%
TSLA230915C001366702022-09-19 10:55AM EDT136.67185.33127.50130.250.00-537077.30%
TSLA230915C001400002022-10-04 1:25PM EDT140.00120.15125.45127.40-35.85-22.98%131876.79%
TSLA230915C001416702022-09-22 9:39AM EDT141.67170.00124.15126.650.00-185776.91%
TSLA230915C001433302022-09-20 3:29PM EDT143.33181.20121.85125.350.00-27475.51%
TSLA230915C001466702022-09-23 2:25PM EDT146.67146.95120.25123.050.00-14575.88%
TSLA230915C001500002022-10-04 9:46AM EDT150.00120.90118.65119.90+5.26+4.55%5414875.38%
TSLA230915C001533302022-09-20 3:31PM EDT153.33172.33115.20118.250.00-49174.54%
TSLA230915C001566702022-09-15 9:47AM EDT156.67163.40112.90115.950.00-115874.12%
TSLA230915C001583302022-08-16 10:53AM EDT158.33167.93162.60165.050.00--87158.69%
TSLA230915C001600002022-10-03 11:25AM EDT160.00108.95110.85113.600.00-114873.81%
TSLA230915C001633302022-08-16 2:22PM EDT163.33167.10159.05161.400.00--282155.08%
TSLA230915C001666702022-09-07 12:23PM EDT166.67134.00106.30109.100.00-234572.89%
TSLA230915C001733302022-08-16 2:43PM EDT173.33155.95152.10153.750.00--117148.04%
TSLA230915C001750002022-08-22 11:25AM EDT175.00150.59154.20157.250.00--174153.57%
TSLA230915C001800002022-10-03 9:38AM EDT180.0099.0097.6599.850.00-212570.80%
TSLA230915C001833302022-09-21 3:07PM EDT183.33152.9295.8097.900.00-431870.68%
TSLA230915C001866702022-10-03 10:21AM EDT186.6794.5493.7095.800.00-127370.25%
TSLA230915C001916702022-08-22 3:32PM EDT191.67127.96138.35139.900.00--324135.61%
TSLA230915C001933302022-10-03 1:40PM EDT193.3387.0589.2591.700.00-22036769.19%
TSLA230915C002000002022-10-04 12:19PM EDT200.0086.2086.2587.35+0.78+0.91%3749568.80%
TSLA230915C002066702022-09-27 11:34AM EDT206.67113.6081.7083.900.00-360567.87%
TSLA230915C002083302022-09-29 10:54AM EDT208.33102.3080.9582.950.00-131867.80%
TSLA230915C002133302022-10-04 11:03AM EDT213.3383.5078.6579.80+7.09+9.28%6031167.35%
TSLA230915C002166702022-09-30 2:47PM EDT216.6793.0076.4078.350.00-133466.97%
TSLA230915C002200002022-10-04 11:05AM EDT220.0080.0074.6576.35+4.55+6.03%1319866.53%
TSLA230915C002250002022-09-27 3:59PM EDT225.00100.8572.2073.950.00-225966.28%
TSLA230915C002266702022-08-16 12:07PM EDT226.67123.50115.65117.550.00--381119.75%
TSLA230915C002333302022-10-04 2:39PM EDT233.3368.8068.0069.50+0.94+1.39%71,12165.38%
TSLA230915C002400002022-10-04 1:52PM EDT240.0064.5064.4566.55-0.78-1.19%2433364.79%
TSLA230915C002416702022-10-04 9:53AM EDT241.6764.9563.9065.45-0.05-0.08%11,26064.61%
TSLA230915C002466702022-10-04 3:11PM EDT246.6761.5062.1063.45+1.50+2.50%19538564.66%
TSLA230915C002500002022-10-04 3:34PM EDT250.0061.0060.1561.50+1.45+2.43%12360563.92%
TSLA230915C002533302022-10-04 1:23PM EDT253.3357.7058.8560.35+0.50+0.87%422463.93%
TSLA230915C002583302022-10-04 1:14PM EDT258.3354.5056.8058.05-1.65-2.94%624863.55%
TSLA230915C002600002022-10-04 3:12PM EDT260.0056.1655.6057.35+1.66+3.05%4131663.17%
TSLA230915C002666702022-10-04 3:26PM EDT266.6754.1553.2554.55+1.23+2.32%52,12162.89%
TSLA230915C002733302022-10-04 3:42PM EDT273.3351.2050.7051.95+0.41+0.81%3846262.50%
TSLA230915C002750002022-10-04 3:08PM EDT275.0050.0750.0551.30+0.17+0.34%73,14262.39%
TSLA230915C002800002022-10-04 3:01PM EDT280.0048.8648.1049.45+2.66+5.76%1676362.06%
TSLA230915C002833302022-10-04 3:14PM EDT283.3347.4046.6048.25-1.67-3.40%797061.72%
TSLA230915C002866702022-10-04 3:35PM EDT286.6746.4046.4047.05-3.10-6.26%526562.03%
TSLA230915C002916702022-10-03 3:30PM EDT291.6743.8543.9545.300.00-2180361.37%
TSLA230915C002933302022-10-04 1:50PM EDT293.3343.1543.4044.75-0.84-1.91%119561.30%
TSLA230915C003000002022-10-04 3:17PM EDT300.0042.1041.4042.45+2.61+6.61%1522,44660.99%
TSLA230915C003066702022-10-03 3:54PM EDT306.6737.9039.1040.500.00-1058560.63%
TSLA230915C003083302022-10-04 12:54PM EDT308.3338.4038.6040.00+0.25+0.66%519960.55%
TSLA230915C003133302022-10-03 2:44PM EDT313.3336.6037.1038.500.00-1821860.31%
TSLA230915C003166702022-10-04 9:30AM EDT316.6738.3036.1537.55+3.30+9.43%91,54460.17%
TSLA230915C003200002022-10-04 10:46AM EDT320.0038.6535.2036.65+4.85+14.35%375160.03%
TSLA230915C003250002022-10-04 3:25PM EDT325.0035.2034.0035.20+2.51+7.68%238559.86%
TSLA230915C003266702022-10-04 9:36AM EDT326.6735.5033.6534.75+1.65+4.87%121059.84%
TSLA230915C003333302022-10-04 3:21PM EDT333.3332.5031.9532.90+1.40+4.50%70839,04659.52%
TSLA230915C003400002022-10-04 3:47PM EDT340.0030.9530.2531.25+2.00+6.91%1822259.23%
TSLA230915C003416702022-10-04 10:07AM EDT341.6732.3529.8530.85+3.65+12.72%1615959.16%
TSLA230915C003466702022-10-04 11:29AM EDT346.6731.9528.7529.70+4.75+17.46%836059.02%
TSLA230915C003500002022-10-04 3:47PM EDT350.0028.7528.0029.15+1.75+6.48%24511,21259.01%
TSLA230915C003533302022-10-04 11:30AM EDT353.3330.3027.3028.25+3.50+13.06%522,51258.82%
TSLA230915C003583302022-10-03 1:23PM EDT358.3325.5526.3027.350.00-214958.78%
TSLA230915C003600002022-10-04 3:48PM EDT360.0026.5525.9526.90+1.35+5.36%8,56750658.67%
TSLA230915C003666702022-10-04 3:30PM EDT366.6725.1025.0025.60+0.80+3.29%482,52558.70%
TSLA230915C003700002022-08-01 3:07PM EDT370.00568.800.000.000.00-16156.25%
TSLA230915C003750002022-10-04 1:56PM EDT375.0023.5023.1024.05+0.96+4.26%291,11758.29%
TSLA230915C003800002022-08-04 1:01PM EDT380.00583.730.000.000.00-256.25%
TSLA230915C003833302022-10-04 1:47PM EDT383.3321.4021.6522.55+0.55+2.64%3334,97858.07%
TSLA230915C003900002022-08-04 1:00PM EDT390.00574.320.000.000.00-2116.25%
TSLA230915C003916702022-10-03 10:03AM EDT391.6722.1520.3021.200.00-163857.90%
TSLA230915C004000002022-10-04 2:58PM EDT400.0019.6019.0520.00+1.40+7.69%563,21757.78%
TSLA230915C004083302022-10-03 2:20PM EDT408.3317.5317.8518.750.00-1121,14157.58%
TSLA230915C004100002022-08-04 1:00PM EDT410.00559.760.000.000.00-21312.50%
TSLA230915C004166702022-10-04 3:12PM EDT416.6716.8716.7517.65-0.28-1.63%161857.45%
TSLA230915C004200002022-08-17 11:48AM EDT420.00534.220.000.000.00-210312.50%
TSLA230915C004250002022-10-04 3:19PM EDT425.0016.2515.7516.65+0.90+5.86%161,35257.37%
TSLA230915C004300002022-08-16 10:55AM EDT430.00537.940.000.000.00-222512.50%
TSLA230915C004333302022-10-04 12:35PM EDT433.3315.3514.7015.65+0.50+3.37%373,79557.18%
TSLA230915C004400002022-08-09 2:46PM EDT440.00473.600.000.000.00-21112.50%
TSLA230915C004416702022-10-04 10:28AM EDT441.6715.2013.9014.75+1.45+10.55%1726257.15%
TSLA230915C004500002022-10-04 3:25PM EDT450.0013.6413.1014.00+0.89+6.98%151,34257.15%
TSLA230915C004583302022-10-04 3:07PM EDT458.3312.6512.3013.15+0.02+0.16%140957.02%
TSLA230915C004600002022-08-16 11:37AM EDT460.00522.850.000.000.00-203012.50%
TSLA230915C004666702022-10-04 10:44AM EDT466.6713.1511.6512.30+1.81+15.96%202,00456.93%
TSLA230915C004700002022-08-17 10:46AM EDT470.00493.520.000.000.00-25312.50%
TSLA230915C004750002022-10-04 12:26PM EDT475.0011.0010.9011.80-0.21-1.87%516356.96%
TSLA230915C004800002022-08-16 11:53AM EDT480.00505.700.000.000.00-264912.50%
TSLA230915C004833302022-10-04 2:37PM EDT483.3310.7510.3011.10+0.40+3.86%5920156.90%
TSLA230915C004900002022-08-16 2:22PM EDT490.00501.320.000.000.00-469412.50%
TSLA230915C004916702022-10-04 3:35PM EDT491.6710.109.7010.45+0.07+0.70%118956.81%
TSLA230915C005000002022-10-04 3:39PM EDT500.009.649.159.75+0.44+4.78%502,59856.67%
TSLA230915C005083302022-10-04 1:46PM EDT508.338.758.659.40-1.15-11.62%847556.81%
TSLA230915C005166702022-10-04 12:08PM EDT516.678.958.108.90+0.70+8.48%191,17856.73%
TSLA230915C005200002022-08-16 2:43PM EDT520.00467.850.000.000.00-463912.50%
TSLA230915C005250002022-10-04 9:36AM EDT525.008.557.708.55+0.77+9.90%1218556.86%
TSLA230915C005333302022-10-04 11:48AM EDT533.338.457.258.00+0.75+9.74%221,43456.72%
TSLA230915C005400002022-08-16 2:19PM EDT540.00465.160.000.000.00-143912.50%
TSLA230915C005416702022-09-26 1:05PM EDT541.6712.106.907.650.00-1813056.82%
TSLA230915C005500002022-10-04 12:55PM EDT550.006.666.557.25-0.09-1.33%382856.83%
TSLA230915C005583302022-10-04 12:43PM EDT558.336.506.206.90+0.08+1.25%116756.84%
TSLA230915C005600002022-08-17 1:39PM EDT560.00440.730.000.000.00-109112.50%
TSLA230915C005666702022-10-03 3:06PM EDT566.676.256.106.450.00-52,61156.98%
TSLA230915C005750002022-10-04 10:09AM EDT575.006.505.806.10+0.55+9.24%128956.97%
TSLA230915C005800002022-08-16 3:12PM EDT580.00423.420.000.000.00-526512.50%
TSLA230915C005833302022-10-04 1:13PM EDT583.335.305.505.80-0.12-2.21%325456.98%
TSLA230915C005916702022-10-04 2:22PM EDT591.675.355.205.60-0.10-1.83%136157.06%
TSLA230915C006000002022-10-04 3:10PM EDT600.005.005.055.35+0.10+2.04%92,16757.23%
TSLA230915C006083302022-10-03 2:39PM EDT608.334.704.655.150.00-145157.14%
TSLA230915C006166702022-09-28 11:55AM EDT616.678.854.504.800.00-180857.12%
TSLA230915C006200002022-08-22 12:56PM EDT620.00355.700.000.000.00-220212.50%
TSLA230915C006250002022-10-04 1:09PM EDT625.004.104.354.65-0.11-2.61%381157.33%
TSLA230915C006333302022-10-04 1:18PM EDT633.333.954.104.40-0.18-4.36%356357.26%
TSLA230915C006400002022-08-22 10:42AM EDT640.00340.000.000.000.00-113412.50%
TSLA230915C006416702022-09-23 3:04PM EDT641.676.903.904.300.00-1334657.42%
TSLA230915C006500002022-10-04 10:21AM EDT650.004.103.804.05+0.35+9.33%14,22857.49%
TSLA230915C006583302022-10-03 9:49AM EDT658.334.003.603.900.00-11,24357.53%
TSLA230915C006600002022-08-16 1:42PM EDT660.00376.950.000.000.00-388625.00%
TSLA230915C006666702022-10-03 3:53PM EDT666.673.503.453.750.00-91,22557.62%
TSLA230915C006750002022-09-29 2:31PM EDT675.005.203.303.600.00-117557.69%
TSLA230915C006800002022-08-16 12:07PM EDT680.00370.500.000.000.00-612725.00%
TSLA230915C006833302022-10-04 10:36AM EDT683.333.423.103.40+0.20+6.21%319757.57%
TSLA230915C007000002022-10-04 3:14PM EDT700.003.052.943.100.00-1694957.81%
TSLA230915C007166702022-09-26 10:33AM EDT716.675.302.692.910.00-1991158.01%
TSLA230915C007200002022-08-15 11:32AM EDT720.00336.680.000.000.00-210825.00%
TSLA230915C007250002022-08-17 11:48AM EDT725.00324.810.000.000.00-542225.00%
TSLA230915C007333302022-10-04 12:06PM EDT733.332.752.492.66+0.20+7.84%52,07658.11%
TSLA230915C007400002022-08-16 11:29AM EDT740.00330.730.000.000.00-2612325.00%
TSLA230915C007500002022-10-04 12:35PM EDT750.002.782.302.48+0.31+12.55%88,26958.28%
TSLA230915C007583302022-10-04 12:59PM EDT758.332.152.212.40-0.10-4.44%1025,26758.37%
TSLA230915C007600002022-08-16 11:54AM EDT760.00321.250.000.000.00-27425.00%
TSLA230915C007750002022-08-16 2:44PM EDT775.00306.000.000.000.00-28225.00%
TSLA230915C007800002022-08-19 12:11PM EDT780.00275.010.000.000.00-16325.00%
TSLA230915C008000002022-08-24 9:44AM EDT800.00280.000.000.000.00-1071425.00%
TSLA230915C008200002022-08-22 12:39PM EDT820.00245.800.000.000.00-214125.00%
TSLA230915C008250002022-08-22 9:47AM EDT825.00241.060.000.000.00-149025.00%
TSLA230915C008400002022-08-22 2:23PM EDT840.00237.480.000.000.00-58125.00%
TSLA230915C008500002022-08-22 2:23PM EDT850.00232.230.000.000.00-530325.00%
TSLA230915C008600002022-08-24 10:27AM EDT860.00254.520.000.000.00-43625.00%
TSLA230915C008750002022-08-22 2:29PM EDT875.00219.000.000.000.00-326925.00%
TSLA230915C008800002022-08-24 2:43PM EDT880.00236.500.000.000.00-55525.00%
TSLA230915C009000002022-08-24 2:02PM EDT900.00226.950.000.000.00-1865625.00%
TSLA230915C009200002022-08-24 11:45AM EDT920.00226.150.000.000.00-1020325.00%
TSLA230915C009250002022-08-24 9:47AM EDT925.00222.260.000.000.00-185925.00%
TSLA230915C009400002022-08-24 9:46AM EDT940.00216.100.000.000.00-86325.00%
TSLA230915C009500002022-08-24 9:51AM EDT950.00214.800.000.000.00-365625.00%
TSLA230915C009600002022-08-24 9:48AM EDT960.00210.090.000.000.00-29425.00%
TSLA230915C009750002022-08-22 11:01AM EDT975.00179.030.000.000.00-112525.00%
TSLA230915C009800002022-08-15 3:05PM EDT980.00220.830.000.000.00-35225.00%
TSLA230915C010000002022-08-24 3:32PM EDT1,000.00187.460.000.000.00-689325.00%
TSLA230915C010200002022-08-15 11:28AM EDT1,020.00194.450.000.000.00-21825.00%
TSLA230915C010250002022-08-15 9:53AM EDT1,025.00190.510.000.000.00-14925.00%
TSLA230915C010400002022-08-24 12:33PM EDT1,040.00181.640.000.000.00-213225.00%
TSLA230915C010500002022-08-23 10:11AM EDT1,050.00163.250.000.000.00-127225.00%
TSLA230915C010600002022-08-18 12:18PM EDT1,060.00177.450.000.000.00-21325.00%
TSLA230915C010750002022-08-15 3:48PM EDT1,075.00184.870.000.000.00-45325.00%
TSLA230915C010800002022-08-24 1:17PM EDT1,080.00167.290.000.000.00-27225.00%
TSLA230915C011000002022-08-24 2:45PM EDT1,100.00154.750.000.000.00-61,19525.00%
TSLA230915C011250002022-08-24 12:16PM EDT1,125.00155.340.000.000.00-263625.00%
TSLA230915C011500002022-08-23 3:50PM EDT1,150.00138.270.000.000.00-1,1861,56425.00%
TSLA230915C011750002022-08-15 3:04PM EDT1,175.00153.930.000.000.00-210725.00%
TSLA230915C012000002022-08-24 2:47PM EDT1,200.00125.900.000.000.00-1782125.00%
TSLA230915C012250002022-08-23 1:56PM EDT1,225.00121.500.000.000.00-131825.00%
TSLA230915C012500002022-08-24 11:14AM EDT1,250.00123.000.000.000.00-222725.00%
TSLA230915C012750002022-08-19 2:38PM EDT1,275.00107.950.000.000.00-165125.00%
TSLA230915C013000002022-08-24 1:10PM EDT1,300.00110.500.000.000.00-61,23725.00%
TSLA230915C013250002022-08-12 3:02PM EDT1,325.00103.000.000.000.00-21525.00%
TSLA230915C013500002022-08-24 10:19AM EDT1,350.00104.000.000.000.00-140325.00%
TSLA230915C013750002022-08-05 12:45PM EDT1,375.0093.920.000.000.00-610725.00%
TSLA230915C014000002022-08-24 11:58AM EDT1,400.0093.360.000.000.00-249225.00%
TSLA230915C014250002022-08-08 12:34PM EDT1,425.0091.000.000.000.00-63925.00%
TSLA230915C014500002022-08-24 3:48PM EDT1,450.0080.000.000.000.00-26225.00%
TSLA230915C014750002022-08-22 10:50AM EDT1,475.0068.650.000.000.00-17025.00%
TSLA230915C015000002022-08-24 3:58PM EDT1,500.0072.800.000.000.00-16040425.00%
TSLA230915C015250002022-08-22 9:47AM EDT1,525.0062.500.000.000.00-614525.00%
TSLA230915C015500002022-08-18 11:30AM EDT1,550.0073.700.000.000.00-227625.00%
TSLA230915C015750002022-08-22 11:25AM EDT1,575.0056.950.000.000.00-24425.00%
TSLA230915C016000002022-08-23 12:23PM EDT1,600.0058.880.000.000.00-2246325.00%
TSLA230915C016250002022-08-22 9:38AM EDT1,625.0053.300.000.000.00-12625.00%
TSLA230915C016500002022-08-19 10:30AM EDT1,650.0053.320.000.000.00-313625.00%
TSLA230915C016750002022-08-17 12:22PM EDT1,675.0058.050.000.000.00-21225.00%
TSLA230915C017000002022-08-24 10:43AM EDT1,700.0055.400.000.000.00-20265425.00%
TSLA230915C017250002022-08-15 3:55PM EDT1,725.0057.900.000.000.00-1107225.00%
TSLA230915C017500002022-08-24 1:45PM EDT1,750.0049.700.000.000.00-17525.00%
TSLA230915C017750002022-08-19 11:34AM EDT1,775.0042.700.000.000.00-111025.00%
TSLA230915C018000002022-08-24 11:26AM EDT1,800.0047.150.000.000.00-283525.00%
TSLA230915C018250002022-08-15 3:02PM EDT1,825.0050.150.000.000.00-410525.00%
TSLA230915C018500002022-08-22 9:33AM EDT1,850.0035.900.000.000.00-119625.00%
TSLA230915C018750002022-08-18 3:23PM EDT1,875.0041.400.000.000.00-6417325.00%
TSLA230915C019000002022-08-24 12:47PM EDT1,900.0039.850.000.000.00-218025.00%
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
TSLA230915P000016702022-10-04 3:45PM EDT1.670.020.020.030.00-1,00012,813187.50%
TSLA230915P000033302022-10-03 11:31AM EDT3.330.020.020.040.00-31,632160.16%
TSLA230915P000050002022-09-23 3:41PM EDT5.000.010.010.05-0.03-75.00%1173142.97%
TSLA230915P000066702022-10-04 1:23PM EDT6.670.050.020.05-0.01-16.67%3248133.20%
TSLA230915P000083302022-08-25 5:48PM EDT8.330.14--0.00---0.00%
TSLA230915P000100002022-10-04 1:00PM EDT10.000.130.060.19+0.04+44.44%2215134.18%
TSLA230915P000116702022-09-27 10:28AM EDT11.670.120.080.220.00-3456130.08%
TSLA230915P000133302022-09-29 11:54AM EDT13.330.140.100.260.00-1133126.56%
TSLA230915P000150002022-08-18 1:42PM EDT15.000.150.000.000.00-304050.00%
TSLA230915P000166702022-10-04 3:18PM EDT16.670.260.170.31+0.03+13.04%81,391120.51%
TSLA230915P000200002022-08-12 11:58AM EDT20.000.300.000.000.00-31350.00%
TSLA230915P000250002022-07-22 2:02PM EDT25.000.410.000.740.00-127107.62%
TSLA230915P000300002022-07-11 9:39AM EDT30.000.600.001.200.00-6070106.06%
TSLA230915P000333302022-10-03 3:46PM EDT33.330.720.580.76+0.04+5.88%41,273102.39%
TSLA230915P000350002022-07-05 2:34PM EDT35.000.690.090.500.00-2015188.57%
TSLA230915P000400002022-08-16 1:12PM EDT40.000.520.000.000.00-24350.00%
TSLA230915P000500002022-10-04 3:05PM EDT50.001.351.261.41-0.07-4.93%172,43391.77%
TSLA230915P000666702022-10-04 1:22PM EDT66.672.382.222.47-0.10-4.03%154,15184.77%
TSLA230915P000833302022-10-04 11:59AM EDT83.333.453.553.90-0.70-16.87%92,31779.31%
TSLA230915P001000002022-10-04 2:21PM EDT100.005.655.455.75-0.40-6.61%74,69075.07%
TSLA230915P001083302022-10-04 11:40AM EDT108.336.256.606.90-0.85-11.97%51,29673.29%
TSLA230915P001166702022-10-04 9:35AM EDT116.677.807.858.20-0.70-8.24%11,86671.58%
TSLA230915P001233302022-09-30 9:55AM EDT123.338.478.959.500.00-515070.50%
TSLA230915P001250002022-10-04 12:05PM EDT125.009.009.309.70-1.30-12.62%255370.13%
TSLA230915P001266702022-09-22 10:22AM EDT126.677.189.5510.100.00-13769.88%
TSLA230915P001300002022-10-04 3:19PM EDT130.0010.3510.1510.75+0.49+4.97%28869.28%
TSLA230915P001333302022-10-04 12:48PM EDT133.3311.2910.8011.40-0.17-1.48%651,40468.70%
TSLA230915P001366702022-10-04 12:08PM EDT136.6711.5511.5012.15+3.90+50.98%321868.23%
TSLA230915P001400002022-10-04 1:56PM EDT140.0012.5012.2012.95-1.00-7.41%821767.77%
TSLA230915P001416702022-09-30 9:30AM EDT141.6712.2512.5513.300.00-221967.47%
TSLA230915P001433302022-09-23 2:27PM EDT143.3311.4012.9513.650.00-3710367.21%
TSLA230915P001466702022-10-04 10:36AM EDT146.6713.1413.6514.55-2.23-14.51%425866.76%
TSLA230915P001500002022-10-04 12:28PM EDT150.0014.9514.6015.25-0.62-3.98%91,39966.32%
TSLA230915P001533302022-10-03 3:31PM EDT153.3316.3015.3516.100.00-105765.78%
TSLA230915P001566702022-10-04 11:40AM EDT156.6715.4216.2017.00+0.92+6.34%529165.33%
TSLA230915P001583302022-10-03 10:27AM EDT158.3316.8016.6517.50-1.45-7.95%225665.16%
TSLA230915P001600002022-10-04 3:27PM EDT160.0017.1017.1017.95-1.57-8.41%1616764.94%
TSLA230915P001633302022-10-04 10:01AM EDT163.3317.8018.0518.90-1.50-7.77%129664.54%
TSLA230915P001666702022-10-04 12:14PM EDT166.6719.5019.0019.85-1.64-7.76%121,68864.10%
TSLA230915P001733302022-10-03 2:25PM EDT173.3319.9521.0021.85-2.85-12.50%122763.26%
TSLA230915P001750002022-10-04 1:19PM EDT175.0022.8521.5022.30-1.15-4.79%1579062.99%
TSLA230915P001800002022-10-04 2:16PM EDT180.0023.6523.1523.90-1.50-5.96%4891,43962.42%
TSLA230915P001833302022-10-04 1:14PM EDT183.3325.5024.2025.00-0.60-2.30%152,85061.99%
TSLA230915P001866702022-10-04 1:43PM EDT186.6726.2825.3526.15-0.05-0.19%257161.62%
TSLA230915P001916702022-10-04 1:45PM EDT191.6728.0527.1027.90-1.20-4.10%1731661.03%
TSLA230915P001933302022-10-04 1:05PM EDT193.3328.8027.7028.55-1.00-3.36%2448060.88%
TSLA230915P002000002022-10-04 3:32PM EDT200.0030.6530.3031.30-0.95-3.01%69421,21160.38%
TSLA230915P002066702022-10-04 10:38AM EDT206.6731.4032.8033.70-3.10-8.99%1226559.46%
TSLA230915P002083302022-10-04 11:52AM EDT208.3332.0033.5534.35-4.09-11.33%52,20859.32%
TSLA230915P002133302022-10-03 3:11PM EDT213.3336.7535.5036.400.00-148258.72%
TSLA230915P002166702022-10-03 12:42PM EDT216.6739.8137.1037.850.00-53,30258.51%
TSLA230915P002200002022-10-04 2:25PM EDT220.0038.7038.5039.45-1.90-4.68%5201,00358.23%
TSLA230915P002250002022-10-04 3:08PM EDT225.0041.2040.7541.55-1.75-4.07%21,99857.67%
TSLA230915P002266702022-09-28 12:24PM EDT226.6734.0041.4542.650.00-1085257.67%
TSLA230915P002333302022-10-04 10:36AM EDT233.3342.8444.6045.45-4.09-8.72%152,62956.87%
TSLA230915P002400002022-10-04 9:56AM EDT240.0047.7447.8548.90-1.50-3.05%349056.36%
TSLA230915P002416702022-10-04 10:05AM EDT241.6747.5048.7049.70-3.84-7.48%162056.20%
TSLA230915P002466702022-10-03 1:20PM EDT246.6755.0551.2552.250.00-716155.75%
TSLA230915P002500002022-10-04 1:13PM EDT250.0055.7053.0054.15-0.30-0.54%282,43755.55%
TSLA230915P002533302022-10-04 10:10AM EDT253.3352.1354.8055.90-6.02-10.35%736955.27%
TSLA230915P002583302022-10-04 2:29PM EDT258.3357.9057.5558.55-2.95-4.85%82,32054.83%
TSLA230915P002600002022-10-03 3:49PM EDT260.0061.0758.4559.500.00-22986154.69%
TSLA230915P002666702022-10-04 12:34PM EDT266.6762.5062.2563.30-1.26-1.98%132,60154.18%
TSLA230915P002733302022-10-03 2:31PM EDT273.3369.6566.2067.200.00-640753.69%
TSLA230915P002750002022-10-04 10:57AM EDT275.0064.4067.1568.20-6.20-8.78%22,27753.54%
TSLA230915P002800002022-10-04 1:21PM EDT280.0073.0069.8071.40+0.80+1.11%41,09553.05%
TSLA230915P002833302022-10-04 1:48PM EDT283.3373.6071.9073.45-1.90-2.52%291352.83%
TSLA230915P002866702022-10-03 2:14PM EDT286.6778.1574.0575.550.00-820452.62%
TSLA230915P002916702022-10-03 12:12PM EDT291.6781.2977.1578.750.00-2334152.22%
TSLA230915P002933302022-10-03 9:45AM EDT293.3381.9578.3079.850.00-529052.16%
TSLA230915P003000002022-10-04 3:18PM EDT300.0083.0082.9584.00-1.62-1.91%92,02751.71%
TSLA230915P003066702022-10-03 3:06PM EDT306.6789.3387.1088.850.00-520051.27%
TSLA230915P003083302022-09-30 2:35PM EDT308.3380.7588.2089.900.00-317151.09%
TSLA230915P003133302022-10-03 9:41AM EDT313.3396.0791.7593.250.00-911450.75%
TSLA230915P003166702022-09-30 2:14PM EDT316.6786.0094.1095.600.00-1552550.54%
TSLA230915P003200002022-10-04 10:48AM EDT320.0093.0096.4598.00-5.77-5.84%1055350.33%
TSLA230915P003250002022-10-03 1:48PM EDT325.00104.47100.00101.600.00-141850.85%
TSLA230915P003266702022-09-28 2:28PM EDT326.6797.12101.25102.85+12.67+15.00%116250.79%
TSLA230915P003333302022-10-04 3:06PM EDT333.33106.80106.00108.05-3.30-3.00%561150.71%
TSLA230915P003400002022-10-03 9:58AM EDT340.00106.74110.80112.95-7.45-6.52%223350.20%
TSLA230915P003416702022-09-26 10:28AM EDT341.6794.03112.25114.300.00-123050.19%
TSLA230915P003466702022-10-04 11:57AM EDT346.67112.60116.05118.20-7.10-5.93%424849.99%
TSLA230915P003500002022-10-04 3:47PM EDT350.00119.70118.70120.65-3.50-2.84%11633449.66%
TSLA230915P003533302022-10-04 1:59PM EDT353.33123.34121.65123.00+17.37+16.39%154749.18%
TSLA230915P003583302022-09-23 1:56PM EDT358.33109.84125.35127.350.00-3723449.37%
TSLA230915P003600002022-10-04 1:17PM EDT360.00131.00126.45128.70-0.27-0.21%14049.31%
TSLA230915P003666702022-10-04 10:27AM EDT366.67129.15131.90134.10-7.85-5.73%360949.01%
TSLA230915P003700002022-08-18 2:41PM EDT370.0021.050.000.000.00-2400.00%
TSLA230915P003750002022-09-26 2:49PM EDT375.00119.60137.95140.950.00-232748.65%
TSLA230915P003800002022-08-24 2:27PM EDT380.0023.050.000.000.00-2130.00%
TSLA230915P003833302022-10-03 10:57AM EDT383.33150.20144.90147.900.00-230348.28%
TSLA230915P003900002022-08-22 3:05PM EDT390.0025.630.000.000.00-3240.00%
TSLA230915P003916702022-10-03 2:34PM EDT391.67158.24152.50154.950.00-7721247.91%
TSLA230915P004000002022-10-04 12:39PM EDT400.00160.71160.30161.55-4.03-2.45%151,07146.77%
TSLA230915P004083302022-10-03 10:53AM EDT408.33171.40166.50170.450.00-7928148.79%
TSLA230915P004100002022-08-23 1:43PM EDT410.0028.150.000.000.00-51700.00%
TSLA230915P004166702022-10-03 10:54AM EDT416.67179.10174.10177.250.00-10139047.72%
TSLA230915P004200002022-08-23 1:48PM EDT420.0029.800.000.000.00-360.00%
TSLA230915P004250002022-10-03 10:57AM EDT425.00186.60181.30184.700.00-2355647.48%
TSLA230915P004300002022-08-23 2:49PM EDT430.0031.460.000.000.00-6430.00%
TSLA230915P004333302022-10-04 10:27AM EDT433.33185.95188.35191.85-9.15-4.69%32,99446.63%
TSLA230915P004400002022-08-23 2:44PM EDT440.0033.040.000.000.00-10660.00%
TSLA230915P004416702022-10-03 10:58AM EDT441.67201.30196.45199.800.00-9816547.00%
TSLA230915P004500002022-09-26 10:52AM EDT450.00180.30204.45206.950.00-21,11645.86%
TSLA230915P004583302022-09-21 1:42PM EDT458.33166.45211.85215.200.00-221646.66%
TSLA230915P004600002022-08-03 2:27PM EDT460.0040.160.000.000.00-2120.00%
TSLA230915P004666702022-09-20 2:45PM EDT466.67174.25219.55223.000.00-432046.52%
TSLA230915P004700002022-08-24 3:35PM EDT470.0039.000.000.000.00-6810.00%
TSLA230915P004750002022-10-04 1:14PM EDT475.00232.73227.80230.00-1.57-0.67%1258844.56%
TSLA230915P004800002022-08-15 11:31AM EDT480.0039.870.000.000.00-1120.00%
TSLA230915P004833302022-10-03 11:25AM EDT483.33241.50235.35238.850.00-299946.57%
TSLA230915P004900002022-08-24 9:47AM EDT490.0042.840.000.000.00-2800.00%
TSLA230915P004916702022-09-13 1:47PM EDT491.67205.27243.30247.950.00-455849.04%
TSLA230915P005000002022-10-04 1:14PM EDT500.00256.90251.70254.65-2.13-0.82%2272046.19%
TSLA230915P005083302022-10-04 11:54AM EDT508.33254.35259.30263.65-8.80-3.34%245948.57%
TSLA230915P005166702022-10-03 10:53AM EDT516.67272.70266.45271.050.00-826047.05%
TSLA230915P005200002022-08-23 1:44PM EDT520.0050.420.000.000.00-3890.00%
TSLA230915P005250002022-10-04 9:32AM EDT525.00273.60275.80279.35-6.94-2.47%15665847.71%
TSLA230915P005333302022-10-03 3:35PM EDT533.33287.73282.70288.650.00-2182250.85%
TSLA230915P005400002022-08-23 1:53PM EDT540.0055.650.000.000.00-11280.00%
TSLA230915P005416702022-10-03 11:37AM EDT541.67297.60291.35296.850.00-238151.25%
TSLA230915P005500002022-10-03 1:08PM EDT550.00307.60299.75304.500.00-733650.24%
TSLA230915P005583302022-10-03 3:35PM EDT558.33312.58308.40313.100.00-2148851.63%
TSLA230915P005600002022-08-23 1:52PM EDT560.0060.900.000.000.00-11890.00%
TSLA230915P005666702022-10-03 11:48AM EDT566.67323.70315.65321.800.00-1041,64553.22%
TSLA230915P005750002022-10-04 3:41PM EDT575.00325.32326.00328.30-7.73-2.32%9323348.72%
TSLA230915P005800002022-08-15 3:59PM EDT580.0063.010.000.000.00-1780.00%
TSLA230915P005833302022-10-03 1:20PM EDT583.33341.73332.20338.450.00-8054954.52%
TSLA230915P005916702022-09-13 11:58AM EDT591.67301.62340.55346.850.00-130455.32%
TSLA230915P006000002022-10-04 9:53AM EDT600.00350.04349.50354.15+31.69+9.95%355353.19%
TSLA230915P006083302022-09-12 3:45PM EDT608.33305.10357.75363.000.00-2055.25%
TSLA230915P006166702022-09-30 2:37PM EDT616.67349.30366.15371.350.00-2055.88%
TSLA230915P006200002022-08-19 11:08AM EDT620.0080.000.000.000.00-1430.00%
TSLA230915P006250002022-09-20 3:06PM EDT625.00317.20374.50379.200.00-1055.13%
TSLA230915P006333302022-10-04 1:05PM EDT633.33388.92383.60387.00+23.42+6.41%8354.10%
TSLA230915P006400002022-08-03 2:24PM EDT640.0088.220.000.000.00-361560.00%
TSLA230915P006416702022-10-04 1:05PM EDT641.67397.17391.55395.80+57.94+17.08%4056.07%
TSLA230915P006500002022-09-20 1:12PM EDT650.00340.37400.15404.150.00-2056.69%
TSLA230915P006583302022-09-02 11:54AM EDT658.33380.50388.00397.500.00-200.00%
TSLA230915P006600002022-08-24 12:25PM EDT660.0090.550.000.000.00-1480.00%
TSLA230915P006666702022-09-07 11:58AM EDT666.67386.90415.55421.600.00-2360.00%
TSLA230915P006750002022-09-20 1:10PM EDT675.00363.76424.35429.250.00-2058.62%
TSLA230915P006800002022-08-22 10:07AM EDT680.00104.910.000.000.00-12660.00%
TSLA230915P006833302022-08-25 5:48PM EDT683.33466.40--0.00---0.00%
TSLA230915P007000002022-09-30 1:53PM EDT700.00431.80450.15453.850.00-10051.54%
TSLA230915P007166702022-08-25 5:33PM 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 EDT750.00439.48499.60504.450.00-4054.36%
TSLA230915P007583302022-10-03 2:12PM EDT758.33515.84507.80513.250.00-1055.66%
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%