Italia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
170,58-7,32 (-4,11%)
Al 01:31PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper15 settembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA230915C000016702023-01-27 10:39AM EST1.67165.94168.50171.950.00-15861549.22%
TSLA230915C000033302023-01-12 11:25AM EST3.33115.90167.25170.750.00-11,086407.23%
TSLA230915C000050002023-01-12 9:35AM EST5.00115.92165.25168.600.00-225306.45%
TSLA230915C000066702023-01-27 12:02PM EST6.67168.32164.05167.500.00-129296.97%
TSLA230915C000083302023-01-12 9:35AM EST8.33112.42161.95165.300.00-132247.85%
TSLA230915C000100002023-01-26 3:11PM EST10.00148.49161.10164.250.00-226255.08%
TSLA230915C000116702023-01-10 1:01PM EST11.67106.18158.90162.250.00-149223.73%
TSLA230915C000133302023-01-11 9:31AM EST13.33109.45157.15160.400.00-188206.10%
TSLA230915C000150002022-07-26 1:15PM EST15.00760.420.000.000.00-550.00%
TSLA230915C000166702023-01-12 9:30AM EST16.67106.50155.55156.600.00-1143201.56%
TSLA230915C000200002022-07-26 1:15PM EST20.00755.870.000.000.00--50.00%
TSLA230915C000250002022-08-01 9:51AM EST25.00896.200.000.000.00-9100.00%
TSLA230915C000300002022-08-08 9:58AM EST30.00881.100.000.000.00-500.00%
TSLA230915C000333302023-01-27 3:31PM EST33.33147.95139.65140.650.00-13,118148.12%
TSLA230915C000350002023-01-27 12:02PM EST35.00141.05138.05139.100.00-11144.85%
TSLA230915C000400002023-01-27 3:29PM EST40.00141.37132.95133.850.00-53130.69%
TSLA230915C000450002023-01-27 10:11AM EST45.00122.80128.10129.150.00-36122.80%
TSLA230915C000500002023-01-30 9:44AM EST50.00128.35123.40124.35+1.99+1.57%13415115.94%
TSLA230915C000550002023-01-03 11:01AM EST55.0062.08118.90119.900.00-122111.98%
TSLA230915C000600002023-01-27 3:46PM EST60.00122.00114.20115.150.00-229106.20%
TSLA230915C000650002023-01-09 9:41AM EST65.0060.00109.65110.600.00-14101.98%
TSLA230915C000666702023-01-26 9:33AM EST66.6796.00108.65109.750.00-1454104.35%
TSLA230915C000700002023-01-26 2:09PM EST70.0093.15105.70106.750.00-382101.73%
TSLA230915C000750002023-01-30 12:49PM EST75.00102.00101.20102.30+5.14+5.31%22697.84%
TSLA230915C000800002023-01-30 9:32AM EST80.00102.7996.5097.30-0.81-0.78%1,0001,02892.19%
TSLA230915C000833302023-01-25 2:10PM EST83.3368.8793.7094.450.00-540690.52%
TSLA230915C000850002023-01-27 2:27PM EST85.0093.1992.1093.00-6.81-6.81%44889.17%
TSLA230915C000900002023-01-30 9:45AM EST90.0093.3788.2589.35+5.72+6.53%65034188.61%
TSLA230915C000950002023-01-27 11:46AM EST95.0085.0084.1585.150.00-37786.13%
TSLA230915C001000002023-01-30 1:05PM EST100.0080.3079.6080.60-6.21-7.18%192,26982.14%
TSLA230915C001050002023-01-27 1:20PM EST105.0080.2676.1577.100.00-38781.84%
TSLA230915C001083302023-01-26 2:39PM EST108.3360.7273.5074.650.00-5840080.68%
TSLA230915C001100002023-01-30 10:34AM EST110.0073.5772.2073.20-0.57-0.77%41,37279.77%
TSLA230915C001150002023-01-30 10:41AM EST115.0068.0068.2068.85-6.50-8.72%217176.86%
TSLA230915C001166702023-01-30 11:31AM EST116.6768.6067.0067.65-2.90-4.06%956676.43%
TSLA230915C001200002023-01-30 10:45AM EST120.0063.1864.6065.20-8.72-12.13%436075.43%
TSLA230915C001233302023-01-27 11:46AM EST123.3362.9362.2563.350.00-453275.20%
TSLA230915C001250002023-01-30 12:11PM EST125.0062.4061.0061.70-5.10-7.56%61,77774.01%
TSLA230915C001266702023-01-27 12:12PM EST126.6761.4559.8560.550.00-414873.58%
TSLA230915C001300002023-01-30 12:11PM EST130.0058.9557.6558.25-4.75-7.46%321,72172.78%
TSLA230915C001333302023-01-30 10:47AM EST133.3353.7155.4056.00-7.34-12.02%1021271.89%
TSLA230915C001350002023-01-30 11:17AM EST135.0055.3954.3554.95-5.36-8.82%4121571.59%
TSLA230915C001366702023-01-27 1:15PM EST136.6756.6053.2553.850.00-828471.16%
TSLA230915C001400002023-01-30 11:08AM EST140.0050.8551.1551.75-6.59-11.47%541,83370.44%
TSLA230915C001416702023-01-30 11:31AM EST141.6751.6550.0550.75-2.88-5.28%277670.06%
TSLA230915C001433302023-01-27 2:59PM EST143.3349.3849.0549.70-6.21-11.17%1029069.69%
TSLA230915C001450002023-01-30 12:18PM EST145.0048.7548.1048.75-5.22-9.67%3037169.48%
TSLA230915C001466702023-01-27 2:08PM EST146.6747.3947.0047.65-3.95-7.69%111,36568.92%
TSLA230915C001500002023-01-30 12:55PM EST150.0045.6045.1045.75-4.25-8.53%5934,83668.38%
TSLA230915C001533302023-01-30 9:32AM EST153.3349.8943.2543.90+0.49+0.99%330,48267.85%
TSLA230915C001550002023-01-30 12:49PM EST155.0043.5942.3542.95-3.93-8.27%3043567.55%
TSLA230915C001566702023-01-27 12:57PM EST156.6745.5241.4542.050.00-3240067.29%
TSLA230915C001583302023-01-30 9:43AM EST158.3343.7040.5541.20-3.55-7.51%232367.04%
TSLA230915C001600002023-01-30 1:05PM EST160.0040.0539.7040.35-4.90-10.90%1383,78466.83%
TSLA230915C001633302023-01-30 9:33AM EST163.3342.9538.0038.60-0.05-0.12%241966.29%
TSLA230915C001650002023-01-30 1:02PM EST165.0037.2037.2037.75-5.42-12.72%1998166.06%
TSLA230915C001666702023-01-30 11:24AM EST166.6737.7536.4036.95-2.40-5.98%81,43965.86%
TSLA230915C001700002023-01-30 1:01PM EST170.0035.0034.8035.40-4.65-11.73%17275865.44%
TSLA230915C001733302023-01-30 12:24PM EST173.3334.1933.2533.90-3.78-9.96%5710,36365.03%
TSLA230915C001750002023-01-30 12:54PM EST175.0033.0532.5033.15-5.05-13.25%9610,88964.82%
TSLA230915C001800002023-01-30 1:02PM EST180.0030.1130.5031.00-4.89-13.97%21533,63464.39%
TSLA230915C001833302023-01-30 1:06PM EST183.3329.4529.0029.65-4.53-13.33%2332,27363.92%
TSLA230915C001850002023-01-30 12:44PM EST185.0029.5028.3529.40-3.90-11.68%325964.15%
TSLA230915C001866702023-01-30 12:53PM EST186.6728.2027.7528.35-3.84-11.99%2052763.65%
TSLA230915C001900002023-01-30 12:26PM EST190.0027.5226.5027.10-3.19-10.39%1837463.35%
TSLA230915C001916702023-01-30 12:00PM EST191.6726.9025.8526.50-3.12-10.39%3744363.18%
TSLA230915C001933302023-01-30 1:07PM EST193.3325.6325.2525.95-4.37-14.57%689363.07%
TSLA230915C001950002023-01-30 11:01AM EST195.0025.4224.8025.25-3.35-11.64%6619562.95%
TSLA230915C002000002023-01-30 1:07PM EST200.0023.4223.1523.55-3.83-14.06%7409,61262.56%
TSLA230915C002050002023-01-30 1:00PM EST205.0021.8521.6022.00-3.95-15.31%7921962.25%
TSLA230915C002066702023-01-30 12:45PM EST206.6722.0921.1521.55-3.21-12.69%24187862.23%
TSLA230915C002083302023-01-30 1:03PM EST208.3320.6020.6021.05-1.40-6.36%154062.06%
TSLA230915C002100002023-01-30 12:52PM EST210.0020.8420.2520.45-3.30-13.67%10031361.96%
TSLA230915C002133302023-01-30 12:55PM EST213.3319.7019.4019.80-3.80-16.17%1345962.10%
TSLA230915C002150002023-01-30 1:03PM EST215.0018.8019.0019.35-4.57-19.55%10016362.05%
TSLA230915C002166702023-01-30 12:55PM EST216.6718.8518.5018.75-2.20-10.45%51,29461.74%
TSLA230915C002200002023-01-30 12:55PM EST220.0018.0017.7517.95-2.97-14.16%2767,00261.71%
TSLA230915C002250002023-01-30 12:55PM EST225.0016.8516.5516.80-1.94-10.32%451,67161.51%
TSLA230915C002266702023-01-30 10:44AM EST226.6716.0016.2016.55-2.05-11.36%6571261.60%
TSLA230915C002300002023-01-30 1:14PM EST230.0015.5415.5015.70-3.21-17.12%8314961.38%
TSLA230915C002333302023-01-30 10:48AM EST233.3314.1515.0515.25-4.00-22.04%22,91461.76%
TSLA230915C002350002023-01-30 11:11AM EST235.0015.1414.6014.70-1.88-11.05%39161.38%
TSLA230915C002400002023-01-30 11:45AM EST240.0014.6513.7513.90-1.70-10.40%121,14761.51%
TSLA230915C002416702023-01-27 2:24PM EST241.6716.0013.3013.500.00-301,13561.22%
TSLA230915C002450002023-01-30 11:39AM EST245.0013.5012.8512.90-1.75-11.48%32161.27%
TSLA230915C002466702023-01-30 11:06AM EST246.6712.5712.4512.60-2.18-14.78%251961.09%
TSLA230915C002500002023-01-30 12:47PM EST250.0012.5011.9012.25-1.80-12.59%1367,59961.23%
TSLA230915C002533302023-01-30 9:33AM EST253.3313.6511.5511.65-0.45-3.19%181361.27%
TSLA230915C002550002023-01-30 11:58AM EST255.0011.9011.2011.35-2.15-15.30%32261.08%
TSLA230915C002583302023-01-30 11:07AM EST258.3310.9010.7510.95-2.60-19.26%173161.16%
TSLA230915C002600002023-01-30 12:26PM EST260.0011.1010.5010.70-1.55-12.25%14511,38961.10%
TSLA230915C002650002023-01-30 9:31AM EST265.0012.5010.0010.20+1.00+8.70%15361.44%
TSLA230915C002666702023-01-30 12:18PM EST266.6710.109.809.90-1.75-14.77%72,23561.33%
TSLA230915C002700002023-01-30 9:35AM EST270.0010.559.409.60-1.32-11.12%36061.45%
TSLA230915C002733302023-01-30 12:32PM EST273.339.609.059.25-1.90-16.52%269361.53%
TSLA230915C002750002023-01-30 10:46AM EST275.008.608.859.05-2.40-21.82%2,0472,44061.50%
TSLA230915C002800002023-01-30 12:09PM EST280.008.838.308.55-1.32-13.00%191,41361.52%
TSLA230915C002833302023-01-30 12:09PM EST283.338.568.058.25-1.64-16.08%71,11761.69%
TSLA230915C002866702023-01-30 10:28AM EST286.678.357.758.00-1.19-12.47%1351361.82%
TSLA230915C002916702023-01-30 10:30AM EST291.677.927.257.50-1.32-14.29%393761.73%
TSLA230915C002933302023-01-30 10:32AM EST293.337.907.207.40-0.30-3.66%41,29361.92%
TSLA230915C003000002023-01-30 12:37PM EST300.007.166.706.80-0.89-11.06%2667,45061.96%
TSLA230915C003066702023-01-30 11:21AM EST306.676.806.156.35-0.13-1.88%32,62662.02%
TSLA230915C003083302023-01-30 9:30AM EST308.337.406.106.25+0.45+6.47%680962.16%
TSLA230915C003133302023-01-30 11:05AM EST313.336.055.806.00-1.05-14.79%31,50462.41%
TSLA230915C003166702023-01-30 10:19AM EST316.676.435.605.75-0.57-8.14%11,53762.42%
TSLA230915C003200002023-01-30 12:30PM EST320.005.905.405.55-0.75-11.28%2731,01762.48%
TSLA230915C003250002023-01-30 9:31AM EST325.006.055.155.30-0.45-6.92%142,67762.68%
TSLA230915C003266702023-01-30 10:17AM EST326.675.595.055.25-0.85-13.20%31,11962.76%
TSLA230915C003333302023-01-30 10:48AM EST333.334.654.754.95-1.50-24.39%306,45163.04%
TSLA230915C003400002023-01-30 12:58PM EST340.004.604.454.60-0.90-16.36%6222,87163.16%
TSLA230915C003416702023-01-27 1:44PM EST341.675.004.404.650.00-5317663.46%
TSLA230915C003466702023-01-27 1:25PM EST346.674.704.204.350.00-351863.45%
TSLA230915C003500002023-01-30 1:03PM EST350.004.114.104.20-0.99-19.41%8316,89763.57%
TSLA230915C003533302023-01-27 2:18PM EST353.334.604.004.100.00-9422,07063.77%
TSLA230915C003583302023-01-30 10:58AM EST358.334.033.803.95-0.72-15.16%640563.94%
TSLA230915C003600002023-01-30 12:14PM EST360.004.103.753.85-0.55-11.83%663,24063.92%
TSLA230915C003666702023-01-30 11:02AM EST366.673.903.553.70-0.50-11.36%42,92464.31%
TSLA230915C003700002022-08-01 2:07PM EST370.00568.800.000.000.00-161525.00%
TSLA230915C003750002023-01-30 1:13PM EST375.003.353.303.45-0.80-19.28%273,12964.58%
TSLA230915C003800002022-08-04 12:01PM EST380.00583.730.000.000.00-2525.00%
TSLA230915C003833302023-01-30 12:02PM EST383.333.413.103.30-0.49-12.56%75,59665.08%
TSLA230915C003900002022-08-04 12:00PM EST390.00574.320.000.000.00-21125.00%
TSLA230915C003916702023-01-30 10:40AM EST391.673.222.933.10-0.58-15.26%701,32865.47%
TSLA230915C004000002023-01-30 12:47PM EST400.002.952.742.85-0.50-14.49%1,5825,19365.60%
TSLA230915C004083302023-01-30 12:04PM EST408.332.882.592.69-0.52-15.29%711,40765.97%
TSLA230915C004100002022-08-04 12:00PM EST410.00559.760.000.000.00-21325.00%
TSLA230915C004166702023-01-30 12:53PM EST416.672.582.442.53-0.57-18.10%378466.27%
TSLA230915C004200002022-08-17 10:48AM EST420.00534.220.000.000.00-210325.00%
TSLA230915C004250002023-01-30 11:40AM EST425.002.622.312.37-0.27-9.34%203,17866.57%
TSLA230915C004300002022-08-16 9:55AM EST430.00537.940.000.000.00-222525.00%
TSLA230915C004333302023-01-30 11:47AM EST433.332.472.182.24-0.38-13.33%984,93766.87%
TSLA230915C004400002022-08-09 1:46PM EST440.00473.600.000.000.00-21125.00%
TSLA230915C004416702023-01-30 1:10PM EST441.672.112.062.15+0.40+23.39%697667.26%
TSLA230915C004500002023-01-30 1:02PM EST450.002.001.962.04-0.43-17.70%342,01867.60%
TSLA230915C004583302023-01-30 10:54AM EST458.331.891.871.95-0.30-13.70%240367.98%
TSLA230915C004600002022-08-16 10:37AM EST460.00522.850.000.000.00-203025.00%
TSLA230915C004666702023-01-30 1:07PM EST466.671.811.771.83-0.12-6.22%112,69868.19%
TSLA230915C004700002022-08-17 9:46AM EST470.00493.520.000.000.00-25325.00%
TSLA230915C004750002023-01-30 9:34AM EST475.002.031.681.77-0.12-5.58%332368.58%
TSLA230915C004800002022-08-16 10:53AM EST480.00505.700.000.000.00-264925.00%
TSLA230915C004833302023-01-30 9:44AM EST483.331.961.601.68-0.08-3.92%158168.86%
TSLA230915C004900002022-08-16 1:22PM EST490.00501.320.000.000.00-469425.00%
TSLA230915C004916702023-01-30 10:52AM EST491.671.641.531.59-0.36-18.00%11,11169.13%
TSLA230915C005000002023-01-30 11:49AM EST500.001.661.461.52-0.23-12.17%1895,02069.43%
TSLA230915C005083302023-01-30 11:49AM EST508.331.591.401.45+0.44+38.26%170169.74%
TSLA230915C005166702023-01-27 12:13PM EST516.671.321.341.410.00-31,32470.12%
TSLA230915C005200002022-08-16 1:43PM EST520.00467.850.000.000.00-463925.00%
TSLA230915C005250002023-01-30 10:28AM EST525.001.481.281.34-0.17-10.30%621,03470.36%
TSLA230915C005333302023-01-27 2:25PM EST533.331.501.231.300.00-3301,67070.73%
TSLA230915C005400002022-08-16 1:19PM EST540.00465.160.000.000.00-143925.00%
TSLA230915C005416702023-01-30 9:42AM EST541.671.431.181.24+1.08+308.57%151,10570.97%
TSLA230915C005500002023-01-30 11:51AM EST550.001.301.131.20-0.20-13.33%2511,61871.29%
TSLA230915C005583302023-01-30 9:45AM EST558.331.351.091.16+0.10+8.00%5019071.61%
TSLA230915C005600002022-08-17 12:39PM EST560.00440.730.000.000.00-109125.00%
TSLA230915C005666702023-01-27 1:52PM EST566.671.181.041.110.00-54,03671.81%
TSLA230915C005750002023-01-30 10:19AM EST575.001.101.011.06-0.23-17.29%5530772.10%
TSLA230915C005800002022-08-16 2:12PM EST580.00423.420.000.000.00-526525.00%
TSLA230915C005833302023-01-30 11:06AM EST583.331.090.971.03+0.09+9.00%8053472.39%
TSLA230915C005916702023-01-30 12:17PM EST591.671.010.941.00-0.24-19.20%112,10072.73%
TSLA230915C006000002023-01-30 10:54AM EST600.000.940.910.96-0.18-16.07%9479,23272.97%
TSLA230915C006083302023-01-27 12:27PM EST608.331.000.870.920.00-166273.14%
TSLA230915C006166702023-01-27 10:16AM EST616.670.400.840.900.00-11,02673.46%
TSLA230915C006200002022-08-22 11:56AM EST620.00355.700.000.000.00-220225.00%
TSLA230915C006250002023-01-30 10:42AM EST625.000.870.810.86-0.19-17.92%801,08273.66%
TSLA230915C006333302023-01-30 10:07AM EST633.331.040.790.84+0.15+16.85%6059974.00%
TSLA230915C006400002022-08-22 9:42AM EST640.00340.000.000.000.00-113425.00%
TSLA230915C006416702023-01-27 3:43PM EST641.670.950.760.820.00-142874.27%
TSLA230915C006500002023-01-30 10:19AM EST650.000.930.730.79-0.03-3.12%1327,25574.44%
TSLA230915C006583302023-01-27 11:19AM EST658.330.400.700.760.00-21,26674.61%
TSLA230915C006600002022-08-16 12:42PM EST660.00376.950.000.000.00-388625.00%
TSLA230915C006666702023-01-30 9:39AM EST666.670.850.680.75-0.07-7.61%1001,25774.95%
TSLA230915C006750002023-01-30 12:26PM EST675.000.730.660.72-0.12-14.12%856375.15%
TSLA230915C006800002022-08-16 11:07AM EST680.00370.500.000.000.00-612725.00%
TSLA230915C006833302023-01-30 10:37AM EST683.330.760.640.70-0.05-6.17%1435375.39%
TSLA230915C007000002023-01-30 11:42AM EST700.000.710.600.65-0.10-12.35%371,45875.76%
TSLA230915C007166702023-01-30 9:52AM EST716.670.840.560.62+0.19+29.23%21,01776.20%
TSLA230915C007200002022-08-15 10:32AM EST720.00336.680.000.000.00-210825.00%
TSLA230915C007250002022-08-17 10:48AM EST725.00324.810.000.000.00-542225.00%
TSLA230915C007333302023-01-30 9:48AM EST733.330.710.530.59+0.04+5.97%42,31776.66%
TSLA230915C007400002022-08-16 10:29AM EST740.00330.730.000.000.00-2612325.00%
TSLA230915C007500002023-01-30 10:47AM EST750.000.560.490.54-0.08-12.50%108,24976.83%
TSLA230915C007583302023-01-30 1:05PM EST758.330.500.480.52-0.11-18.03%74269,06577.03%
TSLA230915C007600002022-08-16 10:54AM EST760.00321.250.000.000.00-27425.00%
TSLA230915C007750002022-08-16 1:44PM EST775.00306.000.000.000.00-28225.00%
TSLA230915C007800002022-08-19 11:11AM EST780.00275.010.000.000.00-16325.00%
TSLA230915C008000002022-08-24 8:44AM EST800.00280.000.000.000.00-1071425.00%
TSLA230915C008200002022-08-22 11:39AM EST820.00245.800.000.000.00-214125.00%
TSLA230915C008250002022-08-22 8:47AM EST825.00241.060.000.000.00-149025.00%
TSLA230915C008400002022-08-22 1:23PM EST840.00237.480.000.000.00-58150.00%
TSLA230915C008500002022-08-22 1:23PM EST850.00232.230.000.000.00-530350.00%
TSLA230915C008600002022-08-24 9:27AM EST860.00254.520.000.000.00-43650.00%
TSLA230915C008750002022-08-22 1:29PM EST875.00219.000.000.000.00-326950.00%
TSLA230915C008800002022-08-24 1:43PM EST880.00236.500.000.000.00-55550.00%
TSLA230915C009000002022-08-24 1:02PM EST900.00226.950.000.000.00-1865650.00%
TSLA230915C009200002022-08-24 10:45AM EST920.00226.150.000.000.00-1020350.00%
TSLA230915C009250002022-08-24 8:47AM EST925.00222.260.000.000.00-185950.00%
TSLA230915C009400002022-08-24 8:46AM EST940.00216.100.000.000.00-86350.00%
TSLA230915C009500002022-08-24 8:51AM EST950.00214.800.000.000.00-365650.00%
TSLA230915C009600002022-08-24 8:48AM EST960.00210.090.000.000.00-29450.00%
TSLA230915C009750002022-08-22 10:01AM EST975.00179.030.000.000.00-112550.00%
TSLA230915C009800002022-08-15 2:05PM EST980.00220.830.000.000.00-35250.00%
TSLA230915C010000002022-08-24 2:32PM EST1,000.00187.460.000.000.00-689350.00%
TSLA230915C010200002022-08-15 10:28AM EST1,020.00194.450.000.000.00-21850.00%
TSLA230915C010250002022-08-15 8:53AM EST1,025.00190.510.000.000.00-14950.00%
TSLA230915C010400002022-08-24 11:33AM EST1,040.00181.640.000.000.00-213250.00%
TSLA230915C010500002022-08-23 9:11AM EST1,050.00163.250.000.000.00-127250.00%
TSLA230915C010600002022-08-18 11:18AM EST1,060.00177.450.000.000.00-21350.00%
TSLA230915C010750002022-08-15 2:48PM EST1,075.00184.870.000.000.00-45350.00%
TSLA230915C010800002022-08-24 12:17PM EST1,080.00167.290.000.000.00-27250.00%
TSLA230915C011000002022-08-24 1:45PM EST1,100.00154.750.000.000.00-61,19550.00%
TSLA230915C011250002022-08-24 11:16AM EST1,125.00155.340.000.000.00-263650.00%
TSLA230915C011500002022-08-23 2:50PM EST1,150.00138.270.000.000.00-1,1861,56450.00%
TSLA230915C011750002022-08-15 2:04PM EST1,175.00153.930.000.000.00-210750.00%
TSLA230915C012000002022-08-24 1:47PM EST1,200.00125.900.000.000.00-1782150.00%
TSLA230915C012250002022-08-23 12:56PM EST1,225.00121.500.000.000.00-131850.00%
TSLA230915C012500002022-08-24 10:14AM EST1,250.00123.000.000.000.00-222750.00%
TSLA230915C012750002022-08-19 1:38PM EST1,275.00107.950.000.000.00-165150.00%
TSLA230915C013000002022-08-24 12:10PM EST1,300.00110.500.000.000.00-61,23750.00%
TSLA230915C013250002022-08-12 2:02PM EST1,325.00103.000.000.000.00-21550.00%
TSLA230915C013500002022-08-24 9:19AM EST1,350.00104.000.000.000.00-140350.00%
TSLA230915C013750002022-08-05 11:45AM EST1,375.0093.920.000.000.00-610750.00%
TSLA230915C014000002022-08-24 10:58AM EST1,400.0093.360.000.000.00-249250.00%
TSLA230915C014250002022-08-08 11:34AM EST1,425.0091.000.000.000.00-63950.00%
TSLA230915C014500002022-08-24 2:48PM EST1,450.0080.000.000.000.00-26250.00%
TSLA230915C014750002022-08-22 9:50AM EST1,475.0068.650.000.000.00-17050.00%
TSLA230915C015000002022-08-24 2:58PM EST1,500.0072.800.000.000.00-16040450.00%
TSLA230915C015250002022-08-22 8:47AM EST1,525.0062.500.000.000.00-614550.00%
TSLA230915C015500002022-08-18 10:30AM EST1,550.0073.700.000.000.00-227650.00%
TSLA230915C015750002022-08-22 10:25AM EST1,575.0056.950.000.000.00-24450.00%
TSLA230915C016000002022-08-23 11:23AM EST1,600.0058.880.000.000.00-2246350.00%
TSLA230915C016250002022-08-22 8:38AM EST1,625.0053.300.000.000.00-12650.00%
TSLA230915C016500002022-08-19 9:30AM EST1,650.0053.320.000.000.00-313650.00%
TSLA230915C016750002022-08-17 11:22AM EST1,675.0058.050.000.000.00-21250.00%
TSLA230915C017000002022-08-24 9:43AM EST1,700.0055.400.000.000.00-20265450.00%
TSLA230915C017250002022-08-15 2:55PM EST1,725.0057.900.000.000.00-1107250.00%
TSLA230915C017500002022-08-24 12:45PM EST1,750.0049.700.000.000.00-17550.00%
TSLA230915C017750002022-08-19 10:34AM EST1,775.0042.700.000.000.00-111050.00%
TSLA230915C018000002022-08-24 10:26AM EST1,800.0047.150.000.000.00-283550.00%
TSLA230915C018250002022-08-15 2:02PM EST1,825.0050.150.000.000.00-410550.00%
TSLA230915C018500002022-08-22 8:33AM EST1,850.0035.900.000.000.00-119650.00%
TSLA230915C018750002022-08-18 2:23PM EST1,875.0041.400.000.000.00-6417350.00%
TSLA230915C019000002022-08-24 11:47AM EST1,900.0039.850.000.000.00-218050.00%
TSLA230915C019250002022-08-18 2:23PM EST1,925.0038.350.000.000.00-19950.00%
TSLA230915C019500002022-08-16 2:48PM EST1,950.0040.000.000.000.00-44450.00%
TSLA230915C019750002022-08-23 12:57PM EST1,975.0033.450.000.000.00-240850.00%
TSLA230915C020000002022-08-24 11:59AM EST2,000.0033.300.000.000.00-140150.00%
TSLA230915C020250002022-08-19 1:50PM EST2,025.0030.300.000.000.00-23150.00%
TSLA230915C020500002022-08-24 8:49AM EST2,050.0032.100.000.000.00-25250.00%
TSLA230915C021000002022-08-24 8:49AM EST2,100.0029.700.000.000.00-629450.00%
TSLA230915C021500002022-08-24 10:36AM EST2,150.0027.700.000.000.00-11529550.00%
TSLA230915C022000002022-08-24 11:06AM EST2,200.0026.050.000.000.00-1968150.00%
TSLA230915C022500002022-08-24 9:13AM EST2,250.0024.400.000.000.00-102,74450.00%
TSLA230915C022750002022-08-24 12:06PM EST2,275.0023.120.000.000.00-171,74150.00%
Opzioni Putper15 settembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA230915P000016702023-01-25 3:21PM EST1.670.010.000.010.00-15020,010187.50%
TSLA230915P000033302023-01-30 9:50AM EST3.330.010.010.020.00-22,610171.88%
TSLA230915P000050002023-01-30 10:05AM EST5.000.010.010.020.00-1901153.13%
TSLA230915P000066702023-01-30 9:49AM EST6.670.010.000.020.00-13,360134.38%
TSLA230915P000083302023-01-30 9:30AM EST8.330.010.000.020.00-11,170125.00%
TSLA230915P000100002023-01-26 1:33PM EST10.000.020.010.040.00-11,902126.56%
TSLA230915P000116702023-01-25 12:27PM EST11.670.040.000.050.00-6568118.75%
TSLA230915P000133302023-01-26 2:22PM EST13.330.040.010.060.00-100230116.41%
TSLA230915P000150002023-01-25 12:40PM EST15.000.050.020.070.00-305114.06%
TSLA230915P000166702023-01-30 9:50AM EST16.670.070.040.08-0.01-12.50%84,186112.11%
TSLA230915P000200002022-08-12 10:58AM EST20.000.300.000.000.00-31350.00%
TSLA230915P000250002022-07-22 1:02PM EST25.000.410.000.740.00-127116.11%
TSLA230915P000300002023-01-27 3:21PM EST30.000.200.200.250.00-64197.85%
TSLA230915P000333302023-01-30 11:34AM EST33.330.300.280.31+0.05+20.00%1011,05995.41%
TSLA230915P000350002023-01-27 11:57AM EST35.000.310.300.340.00-21593.75%
TSLA230915P000400002023-01-30 9:32AM EST40.000.400.420.47+0.01+2.56%318390.38%
TSLA230915P000450002023-01-27 10:04AM EST45.000.530.560.600.00-31986.91%
TSLA230915P000500002023-01-30 11:55AM EST50.000.790.740.79+0.08+11.27%2687,23584.28%
TSLA230915P000550002023-01-30 11:32AM EST55.000.990.951.00+0.09+10.00%2,04068281.67%
TSLA230915P000600002023-01-30 10:03AM EST60.001.111.201.25-0.01-0.89%346879.32%
TSLA230915P000650002023-01-30 11:04AM EST65.001.581.511.55+0.22+16.18%252,25277.27%
TSLA230915P000666702023-01-30 11:24AM EST66.671.661.621.68+0.17+11.41%215,46576.68%
TSLA230915P000700002023-01-30 1:11PM EST70.001.921.831.91+0.20+11.63%6749375.22%
TSLA230915P000750002023-01-30 10:57AM EST75.002.292.252.31+0.24+11.71%1460873.46%
TSLA230915P000800002023-01-30 12:36PM EST80.002.742.732.80+0.21+8.30%4855971.90%
TSLA230915P000833302023-01-27 3:52PM EST83.332.833.053.150.00-1334,45970.74%
TSLA230915P000850002023-01-30 12:55PM EST85.003.303.253.35+0.33+11.11%326070.31%
TSLA230915P000900002023-01-30 12:28PM EST90.003.903.853.95+0.30+8.33%42,27468.78%
TSLA230915P000950002023-01-30 11:54AM EST95.004.454.554.65+0.15+3.49%512,74667.44%
TSLA230915P001000002023-01-30 1:10PM EST100.005.415.255.45+0.41+8.20%1,35613,08166.03%
TSLA230915P001050002023-01-30 1:09PM EST105.006.306.206.35+0.55+9.57%671,99465.02%
TSLA230915P001083302023-01-30 10:53AM EST108.337.206.857.00+0.85+13.39%141,89764.29%
TSLA230915P001100002023-01-30 12:06PM EST110.007.167.157.35+0.51+7.67%411,43063.87%
TSLA230915P001150002023-01-30 11:02AM EST115.008.388.258.45+0.64+8.27%1742,80662.85%
TSLA230915P001166702023-01-30 12:21PM EST116.678.858.658.80+0.89+11.18%8212,25662.47%
TSLA230915P001200002023-01-30 12:16PM EST120.009.559.459.65+0.88+10.15%361,32961.84%
TSLA230915P001233302023-01-30 9:47AM EST123.339.4910.2010.50-0.41-4.14%291,33361.02%
TSLA230915P001250002023-01-30 1:14PM EST125.0010.8510.7510.95+1.00+10.15%315,08960.84%
TSLA230915P001266702023-01-30 9:30AM EST126.6710.5011.2511.40+0.35+3.45%21,07060.55%
TSLA230915P001300002023-01-30 1:11PM EST130.0012.3212.1512.40+1.20+10.79%3,3302,57059.90%
TSLA230915P001333302023-01-30 10:41AM EST133.3313.4813.2513.45+1.33+10.95%112,32659.44%
TSLA230915P001350002023-01-30 11:38AM EST135.0013.8513.8014.00+1.35+10.80%231,04959.18%
TSLA230915P001366702023-01-30 12:58PM EST136.6714.3014.3514.50+1.24+9.49%1680958.84%
TSLA230915P001400002023-01-30 1:07PM EST140.0015.6015.5015.70+1.50+10.64%1171,78958.37%
TSLA230915P001416702023-01-30 1:03PM EST141.6716.3016.1016.25+1.23+8.16%751,71058.05%
TSLA230915P001433302023-01-30 1:07PM EST143.3316.8016.7016.90+1.40+9.09%561,54257.83%
TSLA230915P001450002023-01-30 1:03PM EST145.0017.6017.3517.50+1.85+11.75%17091657.57%
TSLA230915P001466702023-01-30 1:03PM EST146.6718.2017.8518.15+1.60+9.64%1895157.17%
TSLA230915P001500002023-01-30 1:08PM EST150.0019.5519.3519.45+1.50+8.31%3178,39856.84%
TSLA230915P001533302023-01-30 1:03PM EST153.3320.8520.7020.90+1.60+8.31%971,77456.40%
TSLA230915P001550002023-01-30 1:03PM EST155.0021.6021.4021.60+1.93+9.81%4325256.12%
TSLA230915P001566702023-01-30 10:54AM EST156.6723.2521.9522.15+2.80+13.69%6161855.52%
TSLA230915P001583302023-01-30 1:03PM EST158.3323.2022.7522.90+1.85+8.67%13149455.36%
TSLA230915P001600002023-01-30 12:18PM EST160.0023.7623.5023.85+1.66+7.51%5296,00955.31%
TSLA230915P001633302023-01-30 1:03PM EST163.3325.5525.1025.20+2.45+10.61%1531,47354.69%
TSLA230915P001650002023-01-30 1:03PM EST165.0026.3526.0026.25+2.45+10.25%2464954.79%
TSLA230915P001666702023-01-30 1:03PM EST166.6727.2026.9027.10+2.45+9.90%723,00354.68%
TSLA230915P001700002023-01-30 1:11PM EST170.0028.7528.5528.80+2.05+7.68%9345154.23%
TSLA230915P001733302023-01-30 1:03PM EST173.3330.6530.3030.50+2.75+9.86%303,00853.77%
TSLA230915P001750002023-01-30 1:03PM EST175.0031.5531.2031.15+2.28+7.79%267,15553.34%
TSLA230915P001800002023-01-30 12:11PM EST180.0033.8534.0534.25+1.95+6.11%3206,37953.10%
TSLA230915P001833302023-01-30 9:52AM EST183.3334.1035.9036.10+0.60+1.79%135,19252.58%
TSLA230915P001850002023-01-30 9:52AM EST185.0035.0536.8037.30+0.95+2.79%517252.50%
TSLA230915P001866702023-01-30 10:49AM EST186.6738.9037.5538.15+2.75+7.61%13,32651.94%
TSLA230915P001900002023-01-30 10:39AM EST190.0040.2039.9540.35+2.90+7.77%3414952.05%
TSLA230915P001916702023-01-30 11:39AM EST191.6740.9540.6041.40+3.05+8.05%71,06351.51%
TSLA230915P001933302023-01-27 10:27AM EST193.3343.3041.9542.450.00-12,65451.61%
TSLA230915P001950002023-01-30 10:43AM EST195.0044.0043.1043.55+2.10+5.01%25015351.53%
TSLA230915P002000002023-01-30 1:06PM EST200.0046.5046.3546.85+2.89+6.63%1316,91150.98%
TSLA230915P002050002023-01-25 12:52PM EST205.0067.4049.4050.150.00-338550.02%
TSLA230915P002066702023-01-27 12:08PM EST206.6750.3050.9551.500.00-142450.41%
TSLA230915P002083302023-01-30 10:20AM EST208.3351.0051.8052.45+2.20+4.51%32,19850.35%
TSLA230915P002100002023-01-27 11:51AM EST210.0051.7753.3053.850.00-822150.06%
TSLA230915P002133302023-01-27 3:35PM EST213.3352.0755.7056.300.00-171,26650.38%
TSLA230915P002150002023-01-27 10:21AM EST215.0058.4556.5557.300.00-111449.77%
TSLA230915P002166702023-01-26 3:33PM EST216.6764.1458.2058.750.00-14,28550.05%
TSLA230915P002200002023-01-30 10:16AM EST220.0059.0560.3060.90+1.55+2.70%13,09749.03%
TSLA230915P002250002023-01-27 1:31PM EST225.0064.1064.5065.10+2.45+3.97%113,33649.35%
TSLA230915P002266702023-01-27 12:03PM EST226.6764.3565.7566.450.00-31,47549.31%
TSLA230915P002300002023-01-27 11:57AM EST230.0067.1068.3569.250.00-1410549.41%
TSLA230915P002333302023-01-27 10:45AM EST233.3372.3571.0571.950.00-32,74949.23%
TSLA230915P002350002023-01-30 10:33AM EST235.0071.9572.4073.30-8.00-10.01%2310649.09%
TSLA230915P002400002023-01-26 1:08PM EST240.0085.9076.2577.400.00-382,04148.72%
TSLA230915P002416702023-01-26 3:37PM EST241.6786.0077.3578.600.00-2072748.15%
TSLA230915P002450002023-01-30 9:46AM EST245.0077.0580.6081.55-11.75-13.23%8312648.28%
TSLA230915P002466702023-01-27 12:28PM EST246.6779.4981.9583.000.00-241948.25%
TSLA230915P002500002023-01-30 9:43AM EST250.0083.0084.2585.45+1.75+2.15%54,22547.00%
TSLA230915P002533302023-01-03 1:21PM EST253.33148.5587.7588.700.00-1050747.77%
TSLA230915P002583302023-01-09 1:09PM EST258.33136.2391.4592.650.00-22,39546.25%
TSLA230915P002600002023-01-27 1:34PM EST260.0090.4093.4094.250.00-821,39646.50%
TSLA230915P002650002023-01-27 12:47PM EST265.0095.4097.3598.450.00-2145.37%
TSLA230915P002666702023-01-27 3:09PM EST266.6794.1599.40100.450.00-431446.84%
TSLA230915P002700002023-01-30 9:34AM EST270.0099.98102.35104.05+1.58+1.61%88448.52%
TSLA230915P002733302023-01-27 3:06PM EST273.33100.04104.95106.300.00-33634045.84%
TSLA230915P002750002023-01-30 9:35AM EST275.00105.62106.45107.75+3.83+3.76%234245.46%
TSLA230915P002800002023-01-27 3:08PM EST280.00106.05111.00112.150.00-28455244.35%
TSLA230915P002833302023-01-30 10:09AM EST283.33111.28114.05115.10+0.88+0.80%226043.51%
TSLA230915P002866702023-01-30 9:39AM EST286.67116.31117.15118.30+4.32+3.86%28343.61%
TSLA230915P002916702023-01-30 10:09AM EST291.67118.80122.30123.35+2.36+2.03%12431044.87%
TSLA230915P002933302023-01-30 9:40AM EST293.33122.15123.65124.65+3.95+3.34%238943.52%
TSLA230915P003000002023-01-30 10:09AM EST300.00126.83129.60130.70+2.51+2.02%494141.38%
TSLA230915P003066702023-01-30 10:09AM EST306.67133.23135.85137.15+3.08+2.37%4030841.11%
TSLA230915P003083302023-01-30 10:10AM EST308.33134.92137.45138.65+1.57+1.18%7229740.21%
TSLA230915P003133302023-01-30 9:48AM EST313.33137.79142.65143.70+1.28+0.94%4426541.46%
TSLA230915P003166702023-01-30 9:49AM EST316.67141.55145.95147.05+2.10+1.51%414842.09%
TSLA230915P003200002023-01-30 9:51AM EST320.00144.30149.10150.25+1.50+1.05%213341.59%
TSLA230915P003250002023-01-27 3:26PM EST325.00148.07153.45154.800.00-1007537.53%
TSLA230915P003266702023-01-27 1:41PM EST326.67150.70155.45156.550.00-9538.84%
TSLA230915P003333302023-01-27 3:25PM EST333.33155.63161.45162.800.00-1068430.08%
TSLA230915P003400002023-01-27 3:31PM EST340.00161.85168.45169.650.00-16410337.06%
TSLA230915P003416702023-01-27 3:36PM EST341.67163.89170.10171.250.00-31417535.60%
TSLA230915P003466702023-01-27 3:39PM EST346.67169.27174.85176.200.00-21810834.67%
TSLA230915P003500002023-01-27 3:41PM EST350.00172.30177.75179.450.00-40821230.27%
TSLA230915P003533302023-01-27 3:32PM EST353.33174.80181.35182.800.00-25012532.42%
TSLA230915P003583302023-01-27 3:38PM EST358.33180.35185.95187.200.00-4822400.00%
TSLA230915P003600002023-01-27 3:37PM EST360.00181.30187.55188.850.00-6142540.00%
TSLA230915P003666702023-01-27 3:37PM EST366.67188.15194.55195.900.00-1444610.00%
TSLA230915P003700002022-08-18 1:41PM EST370.0021.050.000.000.00-2400.00%
TSLA230915P003750002023-01-27 3:36PM EST375.00196.50202.95204.150.00-2641310.00%
TSLA230915P003800002022-08-24 1:27PM EST380.0023.050.000.000.00-2130.00%
TSLA230915P003833302023-01-27 3:33PM EST383.33204.31211.10212.450.00-130650.00%
TSLA230915P003900002022-08-22 2:05PM EST390.0025.630.000.000.00-3240.00%
TSLA230915P003916702023-01-27 3:33PM EST391.67212.38219.55220.700.00-120600.00%
TSLA230915P004000002023-01-27 3:35PM EST400.00221.00227.70229.150.00-2411210.00%
TSLA230915P004083302022-12-13 12:23PM EST408.33249.55283.50286.050.00-200166.44%
TSLA230915P004100002022-08-23 12:43PM EST410.0028.150.000.000.00-51700.00%
TSLA230915P004166702022-11-23 12:33PM EST416.67237.14291.05296.000.00-80168.63%
TSLA230915P004200002022-08-23 12:48PM EST420.0029.800.000.000.00-360.00%
TSLA230915P004250002022-12-14 2:34PM EST425.00269.07301.80303.100.00-1360171.12%
TSLA230915P004300002022-08-23 1:49PM EST430.0031.460.000.000.00-6430.00%
TSLA230915P004333302023-01-26 3:19PM EST433.33273.70259.45263.700.00-6857.89%
TSLA230915P004400002022-08-23 1:44PM EST440.0033.040.000.000.00-10660.00%
TSLA230915P004416702023-01-25 3:58PM EST441.67297.39268.65270.350.00-900.00%
TSLA230915P004500002022-12-14 2:23PM EST450.00292.61325.70330.200.00-100175.99%
TSLA230915P004583302022-12-14 2:23PM EST458.33300.91335.10336.450.00-500176.30%
TSLA230915P004600002022-08-03 1:27PM EST460.0040.160.000.000.00-2120.00%
TSLA230915P004666702023-01-26 3:20PM EST466.67307.55292.25297.050.00-11961.57%
TSLA230915P004700002022-08-24 2:35PM EST470.0039.000.000.000.00-6810.00%
TSLA230915P004750002023-01-25 3:56PM EST475.00330.82301.95303.700.00-1800.00%
TSLA230915P004800002022-08-15 10:31AM EST480.0039.870.000.000.00-1120.00%
TSLA230915P004833302022-11-10 2:24PM EST483.33296.80303.00305.300.00-8000.00%
TSLA230915P004900002022-08-24 8:47AM EST490.0042.840.000.000.00-2800.00%
TSLA230915P004916702022-11-10 1:23PM EST491.67303.84311.20313.600.00-10000.00%
TSLA230915P005000002023-01-26 10:38AM EST500.00342.15326.15330.500.00-1066.02%
TSLA230915P005083302022-11-10 1:26PM EST508.33320.54327.10331.350.00-5000.00%
TSLA230915P005166702022-11-10 2:13PM EST516.67329.07336.15339.200.00-12600.00%
TSLA230915P005200002022-08-23 12:44PM EST520.0050.420.000.000.00-3890.00%
TSLA230915P005250002022-11-10 2:12PM EST525.00337.03344.55347.550.00-7400.00%
TSLA230915P005333302023-01-26 3:19PM EST533.33360.00359.15363.70-13.00-3.49%1667.77%
TSLA230915P005400002022-08-23 12:53PM EST540.0055.650.000.000.00-11280.00%
TSLA230915P005416702023-01-25 3:47PM EST541.67397.17368.65370.400.00-300.00%
TSLA230915P005500002022-10-12 1:01PM EST550.00333.00352.65355.250.00-600.00%
TSLA230915P005583302022-10-06 2:05PM EST558.33319.07348.85352.650.00-1200.00%
TSLA230915P005600002022-08-23 12:52PM EST560.0060.900.000.000.00-11890.00%
TSLA230915P005666702022-11-25 12:39PM EST566.67383.80441.10446.000.00-100189.21%
TSLA230915P005750002022-10-11 10:43AM EST575.00351.10385.15387.850.00-800.00%
TSLA230915P005800002022-08-15 2:59PM EST580.0063.010.000.000.00-1780.00%
TSLA230915P005833302022-10-05 2:48PM EST583.33342.95374.30378.100.00-1,69000.00%
TSLA230915P005916702022-10-05 2:02PM EST591.67349.15382.05385.850.00-94000.00%
TSLA230915P006000002022-11-11 2:01PM EST600.00404.20419.55422.650.00-100.00%
TSLA230915P006083302022-11-09 9:37AM EST608.33416.30429.25439.250.00-2078.98%
TSLA230915P006166702022-09-30 1:37PM EST616.67349.30385.95390.650.00-200.00%
TSLA230915P006200002022-08-19 10:08AM EST620.0080.000.000.000.00-1430.00%
TSLA230915P006250002022-09-20 2:06PM EST625.00317.20416.90421.100.00-100.00%
TSLA230915P006333302022-10-04 12:05PM EST633.33388.92414.95418.950.00-800.00%
TSLA230915P006400002022-08-03 1:24PM EST640.0088.220.000.000.00-361560.00%
TSLA230915P006416702022-10-04 12:05PM EST641.67397.17422.95427.350.00-800.00%
TSLA230915P006500002023-01-10 10:42AM EST650.00534.10477.30479.000.00-100.00%
TSLA230915P006583302022-11-09 9:37AM EST658.33466.20479.25489.250.00-2082.70%
TSLA230915P006600002022-08-24 11:25AM EST660.0090.550.000.000.00-1480.00%
TSLA230915P006666702022-10-07 10:31AM EST666.67438.05457.30461.250.00-300.00%
TSLA230915P006750002022-09-20 12:10PM EST675.00363.76464.70468.850.00-200.00%
TSLA230915P006800002022-08-22 9:07AM EST680.00104.910.000.000.00-12660.00%
TSLA230915P006833302022-09-18 11:08PM EST683.33466.40--0.00---0.00%
TSLA230915P007000002023-01-13 9:56AM EST700.00582.00526.90528.750.00-1000.00%
TSLA230915P007166702022-09-18 11:08PM EST716.67499.65--0.00---0.00%
TSLA230915P007200002022-08-24 11:47AM EST720.00112.850.000.000.00-4560.00%
TSLA230915P007250002022-08-24 11:59AM EST725.00116.060.000.000.00-11820.00%
TSLA230915P007333302022-08-23 12:26PM EST733.33436.15441.75447.200.00--00.00%
TSLA230915P007400002022-08-17 2:27PM EST740.00118.000.000.000.00-1280.00%
TSLA230915P007500002022-09-20 12:12PM EST750.00439.48538.65543.150.00-400.00%
TSLA230915P007583302023-01-27 1:38PM EST758.33582.00585.80587.550.00-200.00%
TSLA230915P007600002022-08-19 9:18AM EST760.00133.680.000.000.00-11170.00%
TSLA230915P007750002022-08-22 9:40AM EST775.00145.500.000.000.00-1507050.00%
TSLA230915P007800002022-08-24 9:00AM EST780.00137.000.000.000.00-81830.00%
TSLA230915P008000002022-08-24 2:33PM EST800.00149.030.000.000.00-18070.00%
TSLA230915P008200002022-08-23 9:41AM EST820.00160.850.000.000.00-10580.00%
TSLA230915P008250002022-08-22 8:41AM EST825.00169.660.000.000.00-1750.00%
TSLA230915P008400002022-08-24 11:25AM EST840.00166.100.000.000.00-21100.00%
TSLA230915P008500002022-08-22 9:41AM EST850.00183.100.000.000.00-32800.00%
TSLA230915P008600002022-08-23 12:50PM EST860.00179.220.000.000.00-2210.00%
TSLA230915P008750002022-08-19 12:00PM EST875.00189.000.000.000.00-11780.00%
TSLA230915P008800002022-08-24 10:05AM EST880.00187.460.000.000.00-4950.00%
TSLA230915P009000002022-08-24 2:56PM EST900.00200.550.000.000.00-103610.00%
TSLA230915P009200002022-08-24 10:05AM EST920.00209.030.000.000.00-3450.00%
TSLA230915P009250002022-08-17 1:45PM EST925.00202.930.000.000.00-2290.00%
TSLA230915P009400002022-08-24 11:37AM EST940.00220.000.000.000.00-690.00%
TSLA230915P009500002022-08-24 8:36AM EST950.00227.540.000.000.00-11440.00%
TSLA230915P009600002022-08-15 2:14PM EST960.00221.120.000.000.00-2100.00%
TSLA230915P009750002022-08-22 10:06AM EST975.00256.000.000.000.00-161070.00%
TSLA230915P009800002022-08-22 8:37AM EST980.00256.300.000.000.00-1360.00%
TSLA230915P010000002022-08-24 9:47AM EST1,000.00256.700.000.000.00-12250.00%
TSLA230915P010200002022-08-23 1:57PM EST1,020.00272.080.000.000.00-1460.00%
TSLA230915P010250002022-08-23 1:57PM EST1,025.00275.180.000.000.00-1990.00%
TSLA230915P010400002022-08-23 10:37AM EST1,040.00287.400.000.000.00-16230.00%
TSLA230915P010500002022-08-23 12:59PM EST1,050.00291.930.000.000.00-11010.00%
TSLA230915P010600002022-08-02 9:01AM EST1,060.00307.300.000.000.00-250.00%
TSLA230915P010750002022-07-28 2:11PM EST1,075.00340.900.000.000.00-4200.00%
TSLA230915P010800002022-08-24 11:25AM EST1,080.00306.110.000.000.00-1140.00%
TSLA230915P011000002022-08-15 2:58PM EST1,100.00309.000.000.000.00-61960.00%
TSLA230915P011250002022-08-03 1:27PM EST1,125.00337.410.000.000.00-2480.00%
TSLA230915P011500002022-08-15 2:35PM EST1,150.00339.880.000.000.00-11880.00%
TSLA230915P011750002022-08-15 2:35PM EST1,175.00357.300.000.000.00-4480.00%
TSLA230915P012000002022-08-15 2:34PM EST1,200.00375.760.000.000.00-102570.00%
TSLA230915P012250002022-08-15 2:35PM EST1,225.00393.490.000.000.00-341010.00%
TSLA230915P012500002022-08-16 9:06AM EST1,250.00418.900.000.000.00-2390.00%
TSLA230915P012750002022-08-15 2:34PM EST1,275.00431.550.000.000.00-8640.00%
TSLA230915P013000002022-08-15 2:14PM EST1,300.00448.950.000.000.00-59400.00%
TSLA230915P013250002022-08-15 2:15PM EST1,325.00470.000.000.000.00-4410.00%
TSLA230915P013500002022-08-18 12:54PM EST1,350.00501.450.000.000.00-23730.00%
TSLA230915P013750002022-08-18 12:53PM EST1,375.00521.800.000.000.00-1790.00%
TSLA230915P014000002022-08-16 9:06AM EST1,400.00536.600.000.000.00-2990.00%
TSLA230915P014250002022-08-17 9:24AM EST1,425.00569.550.000.000.00-21410.00%
TSLA230915P014500002022-08-12 10:34AM EST1,450.00608.150.000.000.00-43200.00%
TSLA230915P014750002022-08-18 11:34AM EST1,475.00607.300.000.000.00-21860.00%
TSLA230915P015000002022-08-15 2:35PM EST1,500.00612.710.000.000.00-16900.00%
TSLA230915P015250002022-08-15 2:34PM EST1,525.00635.280.000.000.00-4990.00%
TSLA230915P015500002022-08-15 2:35PM EST1,550.00656.120.000.000.00-431070.00%
TSLA230915P015750002022-08-15 2:34PM EST1,575.00677.810.000.000.00-101930.00%
TSLA230915P016000002022-08-17 8:30AM EST1,600.00720.000.000.000.00-52850.00%
TSLA230915P016250002022-08-15 2:14PM EST1,625.00719.820.000.000.00-21240.00%
TSLA230915P016500002022-08-24 8:59AM EST1,650.00765.900.000.000.00-11450.00%
TSLA230915P016750002022-08-15 2:10PM EST1,675.00766.820.000.000.00-4950.00%
TSLA230915P017000002022-08-18 11:55AM EST1,700.00808.950.000.000.00-25800.00%
TSLA230915P017250002022-08-18 11:58AM EST1,725.00831.560.000.000.00-21550.00%
TSLA230915P017500002022-08-16 11:18AM EST1,750.00839.900.000.000.00-21870.00%
TSLA230915P017750002022-08-15 2:09PM EST1,775.00857.990.000.000.00-41090.00%
TSLA230915P018000002022-08-23 2:30PM EST1,800.00918.000.000.000.00-25440.00%
TSLA230915P018250002022-08-15 1:55PM EST1,825.00907.530.000.000.00-2680.00%
TSLA230915P018500002022-08-15 2:09PM EST1,850.00928.400.000.000.00-61950.00%
TSLA230915P018750002022-08-15 2:10PM EST1,875.00952.480.000.000.00-4810.00%
TSLA230915P019000002022-07-29 9:28AM EST1,900.001,040.200.000.000.00-2460.00%
TSLA230915P019250002022-08-04 1:53PM EST1,925.001,014.470.000.000.00-2580.00%
TSLA230915P019500002022-08-09 1:25PM EST1,950.001,102.700.000.000.00-2570.00%
TSLA230915P019750002022-08-04 1:52PM EST1,975.001,062.170.000.000.00-2140.00%
TSLA230915P020000002022-08-04 1:51PM EST2,000.001,087.550.000.000.00-240.00%
TSLA230915P020250002022-07-28 2:20PM EST2,025.001,181.700.000.000.00-220.00%
TSLA230915P020500002022-06-17 2:22PM EST2,050.001,399.201,318.501,337.500.00-400.00%
TSLA230915P021000002022-07-28 2:15PM EST2,100.001,257.950.000.000.00-200.00%
TSLA230915P021500002022-06-17 2:21PM EST2,150.001,498.951,418.501,437.500.00-400.00%
TSLA230915P022000002022-08-23 12:26PM EST2,200.001,308.470.000.000.00-200.00%
TSLA230915P022500002022-05-19 11:18AM EST2,250.001,526.301,590.151,609.500.00-200.00%
TSLA230915P022750002022-07-01 10:56AM EST2,275.001,602.551,374.001,392.000.00-200.00%