TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper20 ottobre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231020C00015000 | 2023-05-22 3:21PM EDT | 15.00 | 173.30 | 204.60 | 209.05 | 0.00 | - | 1 | 4 | 217.97% |
| TSLA231020C00035000 | 2023-06-02 3:58PM EDT | 35.00 | 179.54 | 186.75 | 187.40 | 0.00 | - | 3 | 4 | 155.76% |
| TSLA231020C00045000 | 2023-06-02 3:58PM EDT | 45.00 | 169.82 | 177.00 | 177.65 | 0.00 | - | 3 | 3 | 141.21% |
| TSLA231020C00070000 | 2023-06-06 1:20PM EDT | 70.00 | 151.40 | 152.70 | 153.35 | +38.90 | +34.58% | 5 | 5 | 114.28% |
| TSLA231020C00075000 | 2023-05-30 1:44PM EDT | 75.00 | 125.93 | 147.85 | 148.50 | 0.00 | - | 50 | 51 | 109.81% |
| TSLA231020C00080000 | 2023-06-02 11:29AM EDT | 80.00 | 138.74 | 143.05 | 143.65 | 0.00 | - | 3 | 9 | 105.81% |
| TSLA231020C00085000 | 2023-05-24 3:07PM EDT | 85.00 | 100.35 | 138.20 | 138.85 | 0.00 | - | - | 293 | 101.93% |
| TSLA231020C00090000 | 2023-06-06 12:59PM EDT | 90.00 | 130.53 | 133.40 | 134.05 | +1.73 | +1.34% | 12 | 3 | 98.36% |
| TSLA231020C00095000 | 2023-06-06 9:48AM EDT | 95.00 | 121.35 | 128.65 | 129.25 | +27.60 | +29.44% | 33 | 45 | 95.08% |
| TSLA231020C00100000 | 2023-06-06 2:25PM EDT | 100.00 | 123.05 | 123.90 | 124.50 | +1.40 | +1.15% | 128 | 415 | 92.02% |
| TSLA231020C00105000 | 2023-06-06 1:44PM EDT | 105.00 | 118.30 | 119.15 | 119.80 | +2.27 | +1.96% | 26 | 20 | 89.14% |
| TSLA231020C00110000 | 2023-06-05 9:30AM EDT | 110.00 | 107.05 | 114.45 | 115.10 | -4.33 | -3.89% | 11 | 811 | 86.39% |
| TSLA231020C00115000 | 2023-06-06 1:53PM EDT | 115.00 | 108.65 | 109.80 | 110.40 | +17.42 | +19.09% | 38 | 10 | 83.76% |
| TSLA231020C00120000 | 2023-06-06 3:58PM EDT | 120.00 | 106.00 | 105.15 | 105.75 | +4.16 | +4.08% | 41 | 645 | 81.24% |
| TSLA231020C00125000 | 2023-06-06 3:01PM EDT | 125.00 | 100.15 | 100.55 | 101.15 | +0.85 | +0.86% | 26 | 14 | 78.91% |
| TSLA231020C00130000 | 2023-06-06 3:14PM EDT | 130.00 | 95.30 | 96.00 | 96.60 | -0.07 | -0.07% | 43 | 175 | 76.74% |
| TSLA231020C00135000 | 2023-06-06 11:49AM EDT | 135.00 | 90.95 | 91.50 | 92.10 | +2.65 | +3.00% | 27 | 195 | 74.70% |
| TSLA231020C00140000 | 2023-06-06 12:10PM EDT | 140.00 | 86.65 | 87.25 | 87.50 | +5.28 | +6.49% | 65 | 482 | 72.84% |
| TSLA231020C00145000 | 2023-06-06 11:41AM EDT | 145.00 | 81.70 | 82.90 | 83.10 | +2.25 | +2.83% | 2 | 177 | 71.05% |
| TSLA231020C00150000 | 2023-06-06 3:45PM EDT | 150.00 | 77.37 | 78.60 | 78.80 | +0.82 | +1.07% | 11 | 550 | 69.37% |
| TSLA231020C00155000 | 2023-06-06 3:10PM EDT | 155.00 | 73.69 | 74.40 | 74.60 | +4.69 | +6.80% | 21 | 312 | 67.87% |
| TSLA231020C00160000 | 2023-06-06 3:30PM EDT | 160.00 | 69.20 | 70.30 | 70.50 | +1.83 | +2.72% | 58 | 708 | 66.50% |
| TSLA231020C00165000 | 2023-06-06 3:17PM EDT | 165.00 | 65.25 | 66.30 | 66.45 | +2.35 | +3.74% | 32 | 1,106 | 65.16% |
| TSLA231020C00170000 | 2023-06-06 3:14PM EDT | 170.00 | 61.67 | 62.40 | 62.55 | +1.77 | +2.95% | 43 | 1,431 | 63.98% |
| TSLA231020C00175000 | 2023-06-06 3:27PM EDT | 175.00 | 57.60 | 58.60 | 58.80 | +2.10 | +3.78% | 28 | 1,029 | 62.90% |
| TSLA231020C00180000 | 2023-06-06 3:29PM EDT | 180.00 | 54.00 | 54.95 | 55.15 | +1.51 | +2.88% | 14 | 2,171 | 61.92% |
| TSLA231020C00185000 | 2023-06-06 3:35PM EDT | 185.00 | 50.47 | 51.40 | 51.60 | +3.51 | +7.47% | 31 | 1,389 | 60.95% |
| TSLA231020C00190000 | 2023-06-06 3:59PM EDT | 190.00 | 48.18 | 48.00 | 48.20 | +2.46 | +5.38% | 28 | 2,274 | 60.09% |
| TSLA231020C00195000 | 2023-06-06 3:46PM EDT | 195.00 | 43.75 | 44.75 | 44.95 | +2.12 | +5.09% | 90 | 1,309 | 59.32% |
| TSLA231020C00200000 | 2023-06-06 3:59PM EDT | 200.00 | 41.81 | 41.70 | 41.85 | +2.26 | +5.71% | 581 | 4,370 | 58.68% |
| TSLA231020C00205000 | 2023-06-06 3:52PM EDT | 205.00 | 37.95 | 38.75 | 38.90 | +1.18 | +3.21% | 70 | 1,839 | 58.05% |
| TSLA231020C00210000 | 2023-06-06 3:26PM EDT | 210.00 | 35.15 | 35.95 | 36.10 | +1.15 | +3.38% | 760 | 2,769 | 57.48% |
| TSLA231020C00215000 | 2023-06-06 3:41PM EDT | 215.00 | 32.10 | 33.35 | 33.50 | +0.60 | +1.90% | 80 | 1,297 | 57.07% |
| TSLA231020C00220000 | 2023-06-06 3:58PM EDT | 220.00 | 31.15 | 30.85 | 31.05 | +1.91 | +6.53% | 227 | 1,824 | 56.65% |
| TSLA231020C00225000 | 2023-06-06 3:44PM EDT | 225.00 | 27.78 | 28.55 | 28.70 | +0.72 | +2.66% | 145 | 1,262 | 56.27% |
| TSLA231020C00230000 | 2023-06-06 3:58PM EDT | 230.00 | 26.74 | 26.40 | 26.55 | +1.94 | +7.82% | 145 | 3,055 | 56.00% |
| TSLA231020C00235000 | 2023-06-06 3:57PM EDT | 235.00 | 24.55 | 24.40 | 24.55 | +1.80 | +7.91% | 182 | 1,106 | 55.78% |
| TSLA231020C00240000 | 2023-06-06 3:58PM EDT | 240.00 | 22.70 | 22.50 | 22.70 | +1.26 | +5.88% | 636 | 5,818 | 55.58% |
| TSLA231020C00245000 | 2023-06-06 2:29PM EDT | 245.00 | 20.56 | 20.80 | 20.95 | +0.85 | +4.31% | 1,721 | 5,614 | 55.44% |
| TSLA231020C00250000 | 2023-06-06 3:57PM EDT | 250.00 | 19.35 | 19.20 | 19.35 | +1.76 | +10.01% | 269 | 2,553 | 55.33% |
| TSLA231020C00255000 | 2023-06-06 3:57PM EDT | 255.00 | 17.88 | 17.75 | 17.90 | +0.88 | +5.18% | 72 | 839 | 55.32% |
| TSLA231020C00260000 | 2023-06-06 3:59PM EDT | 260.00 | 16.55 | 16.35 | 16.55 | +1.65 | +11.07% | 1,634 | 2,185 | 55.25% |
| TSLA231020C00265000 | 2023-06-06 3:19PM EDT | 265.00 | 14.50 | 15.15 | 15.30 | -0.50 | -3.33% | 12 | 758 | 55.30% |
| TSLA231020C00270000 | 2023-06-06 2:34PM EDT | 270.00 | 13.77 | 14.00 | 14.15 | +0.32 | +2.38% | 1,604 | 638 | 55.33% |
| TSLA231020C00275000 | 2023-06-06 3:47PM EDT | 275.00 | 12.50 | 13.00 | 13.10 | +0.20 | +1.63% | 26 | 932 | 55.44% |
| TSLA231020C00280000 | 2023-06-06 3:58PM EDT | 280.00 | 12.20 | 12.05 | 12.15 | +0.70 | +6.09% | 176 | 2,562 | 55.57% |
| TSLA231020C00285000 | 2023-06-06 3:43PM EDT | 285.00 | 10.70 | 11.15 | 11.30 | -0.05 | -0.47% | 25 | 2,318 | 55.70% |
| TSLA231020C00290000 | 2023-06-06 2:32PM EDT | 290.00 | 10.25 | 10.35 | 10.50 | +0.40 | +4.06% | 103 | 3,524 | 55.85% |
| TSLA231020C00295000 | 2023-06-06 3:58PM EDT | 295.00 | 9.68 | 9.60 | 9.75 | -0.34 | -3.39% | 103 | 166 | 55.98% |
| TSLA231020C00300000 | 2023-06-06 3:47PM EDT | 300.00 | 8.65 | 8.95 | 9.05 | +0.15 | +1.76% | 709 | 3,013 | 56.16% |
| TSLA231020C00305000 | 2023-06-06 2:29PM EDT | 305.00 | 8.30 | 8.35 | 8.45 | +0.38 | +4.80% | 1 | 548 | 56.41% |
| TSLA231020C00310000 | 2023-06-06 3:59PM EDT | 310.00 | 7.81 | 7.75 | 7.90 | +0.41 | +5.54% | 1,039 | 10,902 | 56.60% |
| TSLA231020C00315000 | 2023-06-06 1:35PM EDT | 315.00 | 7.00 | 7.25 | 7.35 | +0.05 | +0.72% | 5 | 265 | 56.81% |
| TSLA231020C00320000 | 2023-06-06 3:47PM EDT | 320.00 | 6.50 | 6.75 | 6.90 | +0.20 | +3.17% | 37 | 478 | 57.04% |
| TSLA231020C00325000 | 2023-06-06 2:31PM EDT | 325.00 | 6.30 | 6.35 | 6.45 | 0.00 | - | 11 | 754 | 57.32% |
| TSLA231020C00330000 | 2023-06-06 11:44AM EDT | 330.00 | 5.90 | 5.95 | 6.05 | +0.33 | +5.92% | 37 | 736 | 57.59% |
| TSLA231020C00335000 | 2023-06-06 2:45PM EDT | 335.00 | 5.55 | 5.55 | 5.65 | -0.10 | -1.77% | 80 | 116 | 57.76% |
| TSLA231020C00340000 | 2023-06-06 2:52PM EDT | 340.00 | 5.15 | 5.20 | 5.35 | +0.22 | +4.46% | 154 | 556 | 58.08% |
| TSLA231020C00345000 | 2023-06-06 11:44AM EDT | 345.00 | 4.90 | 4.90 | 5.00 | -0.10 | -2.00% | 52 | 640 | 58.31% |
| TSLA231020C00350000 | 2023-06-06 3:36PM EDT | 350.00 | 4.45 | 4.65 | 4.75 | -0.05 | -1.11% | 31 | 1,407 | 58.72% |
| TSLA231020C00355000 | 2023-06-06 12:52PM EDT | 355.00 | 4.15 | 4.35 | 4.50 | -0.17 | -3.94% | 3 | 1,335 | 58.98% |
| TSLA231020C00360000 | 2023-06-06 12:13PM EDT | 360.00 | 4.18 | 4.15 | 4.25 | +0.13 | +3.21% | 60 | 103 | 59.36% |
| TSLA231020C00365000 | 2023-06-06 1:20PM EDT | 365.00 | 3.80 | 3.90 | 4.00 | +1.07 | +39.19% | 1 | 286 | 59.57% |
| TSLA231020C00370000 | 2023-06-06 12:58PM EDT | 370.00 | 3.66 | 3.70 | 3.80 | +0.21 | +6.09% | 18 | 752 | 59.92% |
| TSLA231020C00375000 | 2023-06-06 10:46AM EDT | 375.00 | 3.21 | 3.50 | 3.60 | -0.79 | -19.75% | 2 | 183 | 60.21% |
| TSLA231020C00380000 | 2023-06-05 11:32AM EDT | 380.00 | 2.80 | 3.35 | 3.45 | -0.57 | -16.91% | 4 | 76 | 60.64% |
| TSLA231020C00385000 | 2023-06-06 10:48AM EDT | 385.00 | 2.87 | 3.15 | 3.30 | -0.31 | -9.75% | 5 | 720 | 60.93% |
| TSLA231020C00390000 | 2023-06-06 10:01AM EDT | 390.00 | 2.48 | 3.00 | 3.10 | -0.43 | -14.78% | 5 | 532 | 61.16% |
| TSLA231020C00395000 | 2023-06-01 9:31AM EDT | 395.00 | 2.25 | 2.89 | 2.96 | 0.00 | - | 1 | 1,159 | 61.57% |
| TSLA231020C00400000 | 2023-06-06 3:48PM EDT | 400.00 | 2.66 | 2.76 | 2.82 | +0.10 | +3.91% | 46 | 630 | 61.90% |
| TSLA231020C00405000 | 2023-06-06 12:36PM EDT | 405.00 | 2.62 | 2.63 | 2.70 | +0.04 | +1.55% | 1 | 441 | 62.23% |
| TSLA231020C00410000 | 2023-06-06 3:59PM EDT | 410.00 | 2.57 | 2.51 | 2.58 | +0.13 | +5.33% | 22 | 1,451 | 62.54% |
Opzioni Putper20 ottobre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231020P00015000 | 2023-05-18 2:34PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 230 | 131.25% |
| TSLA231020P00020000 | 2023-06-06 12:02PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 50 | 57 | 118.75% |
| TSLA231020P00025000 | 2023-06-06 10:54AM EDT | 25.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 3 | 437 | 121.88% |
| TSLA231020P00030000 | 2023-06-02 3:41PM EDT | 30.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 1,350 | 3,056 | 113.28% |
| TSLA231020P00035000 | 2023-06-06 12:03PM EDT | 35.00 | 0.02 | 0.02 | 0.07 | -0.06 | -75.00% | 240 | 309 | 108.59% |
| TSLA231020P00040000 | 2023-06-06 1:30PM EDT | 40.00 | 0.07 | 0.04 | 0.08 | -0.04 | -36.36% | 15 | 58 | 103.71% |
| TSLA231020P00045000 | 2023-06-06 1:13PM EDT | 45.00 | 0.07 | 0.06 | 0.11 | -0.09 | -56.25% | 4 | 482 | 100.20% |
| TSLA231020P00050000 | 2023-06-06 1:13PM EDT | 50.00 | 0.10 | 0.10 | 0.13 | -0.07 | -41.18% | 4 | 428 | 96.88% |
| TSLA231020P00055000 | 2023-06-06 1:13PM EDT | 55.00 | 0.14 | 0.13 | 0.17 | -0.10 | -41.67% | 3 | 53 | 93.75% |
| TSLA231020P00060000 | 2023-06-06 2:11PM EDT | 60.00 | 0.18 | 0.16 | 0.20 | -0.04 | -18.18% | 10 | 317 | 90.04% |
| TSLA231020P00065000 | 2023-06-06 1:14PM EDT | 65.00 | 0.23 | 0.21 | 0.25 | -0.03 | -11.54% | 2 | 66 | 87.40% |
| TSLA231020P00070000 | 2023-06-06 12:28PM EDT | 70.00 | 0.31 | 0.27 | 0.30 | -0.01 | -3.12% | 2 | 451 | 84.77% |
| TSLA231020P00075000 | 2023-06-06 2:07PM EDT | 75.00 | 0.36 | 0.33 | 0.37 | -0.04 | -10.00% | 49 | 342 | 82.28% |
| TSLA231020P00080000 | 2023-06-06 12:48PM EDT | 80.00 | 0.45 | 0.40 | 0.44 | -0.01 | -2.17% | 16 | 694 | 79.74% |
| TSLA231020P00085000 | 2023-06-06 10:27AM EDT | 85.00 | 0.55 | 0.49 | 0.53 | -0.02 | -3.51% | 6 | 660 | 77.59% |
| TSLA231020P00090000 | 2023-06-06 11:37AM EDT | 90.00 | 0.66 | 0.60 | 0.64 | -0.01 | -1.49% | 54 | 828 | 75.64% |
| TSLA231020P00095000 | 2023-06-06 2:41PM EDT | 95.00 | 0.77 | 0.72 | 0.77 | -0.10 | -11.49% | 4 | 716 | 73.71% |
| TSLA231020P00100000 | 2023-06-06 3:57PM EDT | 100.00 | 0.89 | 0.86 | 0.91 | -0.11 | -11.00% | 211 | 1,770 | 71.80% |
| TSLA231020P00105000 | 2023-06-06 3:55PM EDT | 105.00 | 1.08 | 1.03 | 1.08 | -0.10 | -8.47% | 125 | 3,658 | 70.09% |
| TSLA231020P00110000 | 2023-06-06 3:48PM EDT | 110.00 | 1.29 | 1.23 | 1.28 | -0.11 | -7.86% | 238 | 2,430 | 68.48% |
| TSLA231020P00115000 | 2023-06-06 3:58PM EDT | 115.00 | 1.47 | 1.45 | 1.52 | -0.16 | -9.82% | 18 | 1,588 | 66.94% |
| TSLA231020P00120000 | 2023-06-06 1:21PM EDT | 120.00 | 1.80 | 1.72 | 1.78 | -0.13 | -6.74% | 38 | 1,645 | 65.48% |
| TSLA231020P00125000 | 2023-06-06 3:58PM EDT | 125.00 | 2.05 | 2.03 | 2.09 | -0.21 | -9.29% | 122 | 2,422 | 64.11% |
| TSLA231020P00130000 | 2023-06-06 2:34PM EDT | 130.00 | 2.51 | 2.38 | 2.45 | -0.17 | -6.34% | 21 | 2,897 | 62.79% |
| TSLA231020P00135000 | 2023-06-06 1:20PM EDT | 135.00 | 2.90 | 2.79 | 2.86 | -0.25 | -7.94% | 67 | 1,646 | 61.55% |
| TSLA231020P00140000 | 2023-06-06 3:43PM EDT | 140.00 | 3.40 | 3.25 | 3.35 | -0.34 | -9.09% | 24 | 3,189 | 60.41% |
| TSLA231020P00145000 | 2023-06-06 3:19PM EDT | 145.00 | 3.95 | 3.75 | 3.90 | -0.25 | -5.95% | 188 | 3,218 | 59.24% |
| TSLA231020P00150000 | 2023-06-06 3:58PM EDT | 150.00 | 4.40 | 4.40 | 4.50 | -0.45 | -9.28% | 294 | 4,506 | 58.24% |
| TSLA231020P00155000 | 2023-06-06 3:55PM EDT | 155.00 | 5.20 | 5.05 | 5.20 | -0.45 | -7.96% | 92 | 3,131 | 57.17% |
| TSLA231020P00160000 | 2023-06-06 3:39PM EDT | 160.00 | 6.15 | 5.85 | 6.00 | -0.35 | -5.38% | 81 | 2,297 | 56.27% |
| TSLA231020P00165000 | 2023-06-06 3:00PM EDT | 165.00 | 6.95 | 6.75 | 6.90 | -0.73 | -9.51% | 21 | 4,012 | 55.43% |
| TSLA231020P00170000 | 2023-06-06 2:12PM EDT | 170.00 | 8.10 | 7.80 | 7.90 | -0.56 | -6.47% | 71 | 3,251 | 54.68% |
| TSLA231020P00175000 | 2023-06-06 3:35PM EDT | 175.00 | 9.23 | 8.90 | 9.05 | -0.67 | -6.77% | 48 | 3,685 | 53.92% |
| TSLA231020P00180000 | 2023-06-06 3:58PM EDT | 180.00 | 10.10 | 10.15 | 10.30 | -1.20 | -10.62% | 197 | 5,267 | 53.20% |
| TSLA231020P00185000 | 2023-06-06 3:58PM EDT | 185.00 | 11.50 | 11.55 | 11.70 | -1.45 | -11.20% | 100 | 2,181 | 52.56% |
| TSLA231020P00190000 | 2023-06-06 12:57PM EDT | 190.00 | 13.95 | 13.10 | 13.25 | -0.41 | -2.86% | 693 | 7,055 | 51.98% |
| TSLA231020P00195000 | 2023-06-06 2:59PM EDT | 195.00 | 15.10 | 14.75 | 14.90 | -1.10 | -6.79% | 1,507 | 5,634 | 51.34% |
| TSLA231020P00200000 | 2023-06-06 3:56PM EDT | 200.00 | 16.63 | 16.60 | 16.75 | -1.47 | -8.12% | 175 | 2,262 | 50.84% |
| TSLA231020P00205000 | 2023-06-06 3:19PM EDT | 205.00 | 19.25 | 18.55 | 18.75 | -1.03 | -5.08% | 68 | 1,192 | 50.31% |
| TSLA231020P00210000 | 2023-06-06 3:17PM EDT | 210.00 | 21.20 | 20.75 | 20.90 | -1.33 | -5.90% | 109 | 1,527 | 50.04% |
| TSLA231020P00215000 | 2023-06-06 3:57PM EDT | 215.00 | 23.00 | 23.05 | 23.20 | -1.95 | -7.82% | 140 | 1,035 | 49.58% |
| TSLA231020P00220000 | 2023-06-06 3:59PM EDT | 220.00 | 25.40 | 25.55 | 25.70 | -2.15 | -7.80% | 122 | 952 | 49.23% |
| TSLA231020P00225000 | 2023-06-06 3:58PM EDT | 225.00 | 28.00 | 28.15 | 28.30 | -2.45 | -8.05% | 305 | 622 | 48.80% |
| TSLA231020P00230000 | 2023-06-06 3:57PM EDT | 230.00 | 30.85 | 31.00 | 31.15 | -2.40 | -7.22% | 152 | 238 | 48.56% |
| TSLA231020P00235000 | 2023-06-06 3:58PM EDT | 235.00 | 33.75 | 33.95 | 34.15 | -2.45 | -6.77% | 105 | 275 | 48.34% |
| TSLA231020P00240000 | 2023-06-06 2:58PM EDT | 240.00 | 37.60 | 37.05 | 37.25 | -1.53 | -3.91% | 84 | 92 | 48.06% |
| TSLA231020P00245000 | 2023-06-06 3:27PM EDT | 245.00 | 41.00 | 40.30 | 40.50 | -4.79 | -10.46% | 26 | 36 | 47.81% |
| TSLA231020P00250000 | 2023-06-06 3:47PM EDT | 250.00 | 44.80 | 43.70 | 43.90 | -2.10 | -4.48% | 78 | 379 | 47.60% |
| TSLA231020P00255000 | 2023-06-06 3:56PM EDT | 255.00 | 47.65 | 47.20 | 47.45 | -3.50 | -6.84% | 63 | 38 | 47.45% |
| TSLA231020P00260000 | 2023-06-06 10:15AM EDT | 260.00 | 56.14 | 50.85 | 51.10 | -29.91 | -34.76% | 1 | 16 | 47.27% |
| TSLA231020P00265000 | 2023-06-06 2:58PM EDT | 265.00 | 55.25 | 54.60 | 54.85 | -1.73 | -3.04% | 36 | 1 | 47.07% |
| TSLA231020P00270000 | 2023-06-05 12:12PM EDT | 270.00 | 61.30 | 58.45 | 58.70 | 0.00 | - | 14 | 80 | 46.87% |
| TSLA231020P00275000 | 2023-06-06 2:47PM EDT | 275.00 | 63.35 | 62.45 | 62.70 | -4.20 | -6.22% | 14 | 1 | 46.78% |
| TSLA231020P00280000 | 2023-06-06 3:54PM EDT | 280.00 | 67.45 | 66.50 | 66.75 | -35.84 | -34.70% | 10 | 0 | 46.61% |
| TSLA231020P00290000 | 2023-04-20 1:12PM EDT | 290.00 | 125.69 | 108.25 | 112.30 | 0.00 | - | 9 | 0 | 116.66% |
| TSLA231020P00295000 | 2023-06-02 9:35AM EDT | 295.00 | 87.50 | 79.15 | 79.45 | 0.00 | - | 1 | 1 | 46.25% |
| TSLA231020P00300000 | 2023-06-06 11:45AM EDT | 300.00 | 84.99 | 83.55 | 83.80 | -0.96 | -1.12% | 12 | 125 | 46.07% |
| TSLA231020P00305000 | 2023-06-02 10:53AM EDT | 305.00 | 93.79 | 87.95 | 88.20 | 0.00 | - | 1 | 1 | 45.84% |
| TSLA231020P00310000 | 2023-06-06 12:43PM EDT | 310.00 | 94.30 | 92.45 | 92.70 | -33.30 | -26.10% | 29 | 10 | 45.75% |
| TSLA231020P00315000 | 2023-06-06 9:41AM EDT | 315.00 | 103.50 | 101.90 | 102.45 | -23.00 | -18.18% | - | 1 | 59.89% |
| TSLA231020P00320000 | 2023-06-06 1:19PM EDT | 320.00 | 103.25 | 101.35 | 101.85 | -3.13 | -2.94% | 30 | 25 | 45.58% |
| TSLA231020P00325000 | 2023-06-06 9:35AM EDT | 325.00 | 112.55 | 111.20 | 111.80 | -27.37 | -19.56% | 28 | 0 | 61.22% |
| TSLA231020P00330000 | 2023-05-30 10:14AM EDT | 330.00 | 117.10 | 110.65 | 111.10 | -14.25 | -10.85% | 9 | 1 | 45.12% |
| TSLA231020P00360000 | 2023-06-02 3:49PM EDT | 360.00 | 146.07 | 139.20 | 139.90 | 0.00 | - | 2 | 1 | 45.29% |
| TSLA231020P00410000 | 2023-06-02 3:49PM EDT | 410.00 | 195.51 | 188.40 | 189.10 | 0.00 | - | 2 | 0 | 46.14% |
© 2023 Yahoo. Tutti i diritti riservati.