TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper17 novembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231117C00010000 | 2023-05-02 2:06PM EDT | 10.00 | 151.48 | 196.45 | 198.75 | 0.00 | - | 2 | 1 | 0.00% |
| TSLA231117C00020000 | 2023-05-22 10:06AM EDT | 20.00 | 164.13 | 192.95 | 195.55 | 0.00 | - | 3 | 3 | 156.74% |
| TSLA231117C00050000 | 2023-04-27 11:25AM EDT | 50.00 | 109.60 | 143.80 | 145.70 | 0.00 | - | 2 | 5 | 0.00% |
| TSLA231117C00055000 | 2023-05-26 9:46AM EDT | 55.00 | 134.03 | 159.25 | 161.40 | 0.00 | - | 10 | 10 | 115.53% |
| TSLA231117C00060000 | 2023-04-05 11:02AM EDT | 60.00 | 125.40 | 110.15 | 114.60 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA231117C00070000 | 2023-04-26 9:34AM EDT | 70.00 | 93.00 | 121.20 | 123.40 | 0.00 | - | - | 3 | 0.00% |
| TSLA231117C00075000 | 2023-04-26 12:21PM EDT | 75.00 | 84.56 | 120.05 | 122.20 | 0.00 | - | 2 | 4 | 0.00% |
| TSLA231117C00080000 | 2023-06-02 11:29AM EDT | 80.00 | 139.28 | 135.30 | 137.60 | +8.69 | +6.65% | 3 | 3 | 97.19% |
| TSLA231117C00085000 | 2023-06-01 3:17PM EDT | 85.00 | 127.05 | 130.60 | 132.95 | 0.00 | - | 1 | 3 | 94.53% |
| TSLA231117C00090000 | 2023-05-08 10:39AM EDT | 90.00 | 84.57 | 125.90 | 128.30 | 0.00 | - | 2 | 4 | 91.80% |
| TSLA231117C00095000 | 2023-05-30 10:16AM EDT | 95.00 | 108.75 | 121.15 | 123.70 | 0.00 | - | - | 5 | 89.01% |
| TSLA231117C00100000 | 2023-06-02 10:15AM EDT | 100.00 | 117.29 | 116.45 | 119.10 | +5.19 | +4.63% | 1,050 | 333 | 86.35% |
| TSLA231117C00105000 | 2023-05-24 10:17AM EDT | 105.00 | 80.44 | 111.80 | 114.55 | 0.00 | - | 1 | 46 | 83.95% |
| TSLA231117C00110000 | 2023-05-31 9:55AM EDT | 110.00 | 95.00 | 107.15 | 110.05 | 0.00 | - | 1 | 29 | 81.60% |
| TSLA231117C00115000 | 2023-05-31 2:47PM EDT | 115.00 | 91.43 | 102.55 | 105.55 | 0.00 | - | 7 | 45 | 79.31% |
| TSLA231117C00120000 | 2023-06-02 11:17AM EDT | 120.00 | 102.00 | 98.25 | 100.85 | +8.00 | +8.51% | 3 | 66 | 77.16% |
| TSLA231117C00125000 | 2023-06-02 11:48AM EDT | 125.00 | 97.90 | 94.05 | 96.50 | +8.70 | +9.75% | 20 | 181 | 75.85% |
| TSLA231117C00130000 | 2023-06-02 10:57AM EDT | 130.00 | 91.83 | 89.70 | 92.20 | +8.38 | +10.04% | 4 | 0 | 74.15% |
| TSLA231117C00135000 | 2023-05-22 10:44AM EDT | 135.00 | 60.35 | 85.15 | 88.00 | 0.00 | - | 1 | 121 | 72.14% |
| TSLA231117C00140000 | 2023-06-02 12:25PM EDT | 140.00 | 83.75 | 81.40 | 83.20 | +15.00 | +21.82% | 1 | 153 | 70.36% |
| TSLA231117C00145000 | 2023-06-02 9:35AM EDT | 145.00 | 76.97 | 77.00 | 79.75 | +4.47 | +6.17% | 4 | 134 | 69.53% |
| TSLA231117C00150000 | 2023-06-02 11:25AM EDT | 150.00 | 76.20 | 73.45 | 75.40 | +6.83 | +9.85% | 21 | 278 | 68.40% |
| TSLA231117C00155000 | 2023-06-02 3:37PM EDT | 155.00 | 70.89 | 69.85 | 71.50 | +8.28 | +13.22% | 63 | 113 | 67.61% |
| TSLA231117C00160000 | 2023-06-02 9:55AM EDT | 160.00 | 66.40 | 65.65 | 67.70 | +6.21 | +10.32% | 2 | 515 | 65.96% |
| TSLA231117C00165000 | 2023-06-02 11:58AM EDT | 165.00 | 65.00 | 62.45 | 63.00 | +7.64 | +13.32% | 4 | 342 | 64.31% |
| TSLA231117C00170000 | 2023-06-02 3:00PM EDT | 170.00 | 60.70 | 58.80 | 59.40 | +6.70 | +12.41% | 28 | 1,139 | 63.28% |
| TSLA231117C00175000 | 2023-06-02 1:17PM EDT | 175.00 | 55.36 | 55.35 | 55.95 | +2.96 | +5.65% | 11 | 353 | 62.44% |
| TSLA231117C00180000 | 2023-06-02 3:03PM EDT | 180.00 | 53.90 | 51.95 | 52.55 | +4.95 | +10.11% | 18 | 489 | 61.50% |
| TSLA231117C00185000 | 2023-06-02 2:07PM EDT | 185.00 | 50.00 | 48.80 | 49.30 | +4.85 | +10.74% | 3 | 516 | 60.78% |
| TSLA231117C00190000 | 2023-06-02 2:40PM EDT | 190.00 | 45.96 | 45.70 | 46.20 | +4.26 | +10.22% | 23 | 532 | 60.05% |
| TSLA231117C00195000 | 2023-06-02 3:12PM EDT | 195.00 | 43.75 | 42.75 | 43.30 | +3.53 | +8.78% | 24 | 707 | 59.46% |
| TSLA231117C00200000 | 2023-06-02 3:54PM EDT | 200.00 | 40.32 | 39.95 | 40.40 | +4.17 | +11.54% | 218 | 1,343 | 58.80% |
| TSLA231117C00205000 | 2023-06-02 3:19PM EDT | 205.00 | 38.72 | 37.20 | 37.80 | +5.00 | +14.83% | 42 | 1,784 | 58.26% |
| TSLA231117C00210000 | 2023-06-02 3:24PM EDT | 210.00 | 35.60 | 34.80 | 35.25 | +4.50 | +14.47% | 119 | 1,802 | 57.88% |
| TSLA231117C00215000 | 2023-06-02 3:57PM EDT | 215.00 | 32.64 | 32.45 | 32.85 | +3.50 | +12.01% | 99 | 0 | 57.48% |
| TSLA231117C00220000 | 2023-06-02 3:57PM EDT | 220.00 | 30.39 | 30.20 | 30.65 | +3.37 | +12.47% | 388 | 2,245 | 57.14% |
| TSLA231117C00225000 | 2023-06-02 2:22PM EDT | 225.00 | 28.50 | 28.15 | 28.60 | +3.39 | +13.50% | 46 | 747 | 56.92% |
| TSLA231117C00230000 | 2023-06-02 2:26PM EDT | 230.00 | 26.55 | 26.20 | 26.60 | +3.35 | +14.44% | 136 | 915 | 56.64% |
| TSLA231117C00235000 | 2023-06-02 3:10PM EDT | 235.00 | 25.15 | 24.35 | 24.80 | +2.69 | +11.98% | 52 | 1,259 | 56.44% |
| TSLA231117C00240000 | 2023-06-02 3:58PM EDT | 240.00 | 22.83 | 22.65 | 23.10 | +2.01 | +9.65% | 337 | 986 | 56.28% |
| TSLA231117C00245000 | 2023-06-02 3:07PM EDT | 245.00 | 21.10 | 21.10 | 21.45 | +2.42 | +12.96% | 13 | 515 | 56.12% |
| TSLA231117C00250000 | 2023-06-02 3:59PM EDT | 250.00 | 19.78 | 19.65 | 19.95 | +2.50 | +14.47% | 461 | 1,050 | 56.02% |
| TSLA231117C00255000 | 2023-06-02 3:57PM EDT | 255.00 | 18.37 | 18.30 | 18.60 | +1.92 | +11.67% | 46 | 207 | 55.98% |
| TSLA231117C00260000 | 2023-06-02 3:54PM EDT | 260.00 | 17.22 | 17.00 | 17.35 | +1.96 | +12.84% | 61 | 1,107 | 55.93% |
| TSLA231117C00265000 | 2023-06-02 3:58PM EDT | 265.00 | 16.06 | 15.85 | 16.15 | +2.11 | +15.13% | 322 | 590 | 55.91% |
| TSLA231117C00270000 | 2023-06-02 3:18PM EDT | 270.00 | 15.57 | 14.75 | 15.10 | +2.33 | +17.60% | 152 | 693 | 55.94% |
| TSLA231117C00275000 | 2023-06-02 2:49PM EDT | 275.00 | 14.80 | 13.75 | 14.10 | +2.83 | +23.64% | 60 | 0 | 55.98% |
| TSLA231117C00280000 | 2023-06-02 2:20PM EDT | 280.00 | 13.35 | 12.85 | 13.20 | +1.83 | +15.89% | 10 | 400 | 56.09% |
| TSLA231117C00285000 | 2023-06-02 1:32PM EDT | 285.00 | 13.00 | 12.00 | 12.35 | +2.28 | +21.27% | 93 | 618 | 56.18% |
| TSLA231117C00290000 | 2023-06-02 2:00PM EDT | 290.00 | 12.17 | 11.20 | 11.55 | +2.42 | +24.82% | 372 | 174 | 56.25% |
| TSLA231117C00295000 | 2023-06-02 1:00PM EDT | 295.00 | 11.63 | 10.50 | 10.80 | +2.13 | +22.42% | 23 | 303 | 56.38% |
| TSLA231117C00300000 | 2023-06-02 3:39PM EDT | 300.00 | 9.95 | 9.80 | 10.15 | +1.37 | +15.97% | 461 | 1,921 | 56.50% |
| TSLA231117C00305000 | 2023-06-02 3:51PM EDT | 305.00 | 9.29 | 9.20 | 9.50 | +2.24 | +31.77% | 44 | 224 | 56.63% |
| TSLA231117C00310000 | 2023-06-02 3:51PM EDT | 310.00 | 8.73 | 8.60 | 8.95 | +2.08 | +31.28% | 5 | 102 | 56.78% |
| TSLA231117C00315000 | 2023-06-02 3:47PM EDT | 315.00 | 8.40 | 8.10 | 8.40 | +0.98 | +13.21% | 19 | 0 | 56.96% |
| TSLA231117C00320000 | 2023-06-02 1:58PM EDT | 320.00 | 8.50 | 7.60 | 7.90 | +2.00 | +30.77% | 51 | 245 | 57.11% |
| TSLA231117C00325000 | 2023-06-02 3:51PM EDT | 325.00 | 7.35 | 7.15 | 7.45 | +1.64 | +28.72% | 24 | 255 | 57.31% |
| TSLA231117C00330000 | 2023-06-02 12:26PM EDT | 330.00 | 7.25 | 6.80 | 7.05 | +0.95 | +15.08% | 6 | 409 | 57.62% |
| TSLA231117C00335000 | 2023-06-01 1:53PM EDT | 335.00 | 6.95 | 6.45 | 6.65 | +1.50 | +27.52% | 2 | 179 | 57.86% |
| TSLA231117C00340000 | 2023-06-01 2:34PM EDT | 340.00 | 6.56 | 6.05 | 6.35 | +1.21 | +22.62% | 4 | 0 | 58.11% |
| TSLA231117C00345000 | 2023-06-02 10:16AM EDT | 345.00 | 5.75 | 5.75 | 5.95 | +1.10 | +23.66% | 15 | 229 | 58.28% |
| TSLA231117C00350000 | 2023-06-02 3:47PM EDT | 350.00 | 5.60 | 5.45 | 5.65 | +0.80 | +16.67% | 234 | 1,238 | 58.54% |
| TSLA231117C00355000 | 2023-06-02 10:42AM EDT | 355.00 | 5.60 | 5.15 | 5.35 | +1.10 | +24.44% | 5 | 0 | 58.73% |
| TSLA231117C00360000 | 2023-06-02 1:36PM EDT | 360.00 | 5.15 | 4.90 | 5.15 | +0.65 | +14.44% | 8 | 285 | 59.11% |
| TSLA231117C00365000 | 2023-06-02 3:46PM EDT | 365.00 | 4.85 | 4.65 | 4.85 | +1.73 | +55.45% | 2 | 202 | 59.27% |
| TSLA231117C00370000 | 2023-06-02 3:09PM EDT | 370.00 | 4.75 | 4.40 | 4.60 | +3.11 | +189.63% | 20 | 219 | 59.45% |
| TSLA231117C00375000 | 2023-06-02 12:00PM EDT | 375.00 | 4.70 | 4.20 | 4.40 | +0.80 | +20.51% | 6 | 151 | 59.76% |
| TSLA231117C00380000 | 2023-06-02 3:46PM EDT | 380.00 | 4.20 | 4.00 | 4.25 | +1.53 | +57.30% | 11 | 152 | 60.11% |
| TSLA231117C00385000 | 2023-06-02 1:03PM EDT | 385.00 | 4.35 | 3.80 | 4.00 | +1.30 | +42.62% | 20 | 164 | 60.23% |
| TSLA231117C00390000 | 2023-06-01 9:53AM EDT | 390.00 | 2.84 | 3.65 | 3.85 | 0.00 | - | 10 | 176 | 60.59% |
| TSLA231117C00395000 | 2023-06-02 1:33PM EDT | 395.00 | 3.95 | 3.45 | 3.65 | +0.90 | +29.51% | 193 | 0 | 60.71% |
| TSLA231117C00400000 | 2023-06-02 3:58PM EDT | 400.00 | 3.40 | 3.30 | 3.50 | +0.40 | +13.33% | 131 | 483 | 60.99% |
| TSLA231117C00405000 | 2023-06-02 3:54PM EDT | 405.00 | 3.20 | 3.20 | 3.35 | +2.24 | +233.33% | 21 | 160 | 61.34% |
| TSLA231117C00410000 | 2023-06-02 12:23PM EDT | 410.00 | 3.30 | 3.05 | 3.20 | +1.16 | +54.21% | 1 | 0 | 61.54% |
| TSLA231117C00420000 | 2023-06-02 2:53PM EDT | 420.00 | 3.05 | 2.79 | 2.95 | +0.59 | +23.98% | 68 | 0 | 62.04% |
Opzioni Putper17 novembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231117P00005000 | 2023-04-25 3:05PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 168.75% |
| TSLA231117P00010000 | 2023-05-30 9:30AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 111 | 137.50% |
| TSLA231117P00015000 | 2023-06-01 2:51PM EDT | 15.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 2 | 0 | 139.06% |
| TSLA231117P00020000 | 2023-04-26 11:28AM EDT | 20.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 18 | 119.53% |
| TSLA231117P00025000 | 2023-05-17 3:58PM EDT | 25.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 51 | 69 | 110.16% |
| TSLA231117P00030000 | 2023-05-31 11:48AM EDT | 30.00 | 0.07 | 0.01 | 0.07 | 0.00 | - | 60 | 397 | 103.13% |
| TSLA231117P00035000 | 2023-05-24 1:00PM EDT | 35.00 | 0.12 | 0.08 | 0.16 | 0.00 | - | 10 | 0 | 106.84% |
| TSLA231117P00040000 | 2023-06-02 2:06PM EDT | 40.00 | 0.12 | 0.05 | 0.22 | -0.04 | -25.00% | 2 | 60 | 100.39% |
| TSLA231117P00045000 | 2023-05-30 12:29PM EDT | 45.00 | 0.21 | 0.09 | 0.24 | 0.00 | - | 8 | 29 | 95.70% |
| TSLA231117P00050000 | 2023-06-02 2:55PM EDT | 50.00 | 0.22 | 0.20 | 0.27 | -0.04 | -15.38% | 31 | 740 | 93.46% |
| TSLA231117P00055000 | 2023-05-30 12:28PM EDT | 55.00 | 0.33 | 0.20 | 0.35 | 0.00 | - | 2 | 19 | 89.36% |
| TSLA231117P00060000 | 2023-06-02 2:22PM EDT | 60.00 | 0.31 | 0.31 | 0.39 | -0.12 | -27.91% | 22 | 0 | 86.67% |
| TSLA231117P00065000 | 2023-06-02 3:34PM EDT | 65.00 | 0.41 | 0.34 | 0.50 | -0.12 | -22.64% | 2 | 173 | 83.64% |
| TSLA231117P00070000 | 2023-06-01 3:00PM EDT | 70.00 | 0.56 | 0.50 | 0.59 | 0.00 | - | 11 | 313 | 81.93% |
| TSLA231117P00075000 | 2023-06-01 11:55AM EDT | 75.00 | 0.76 | 0.60 | 0.70 | 0.00 | - | 16 | 1,723 | 79.39% |
| TSLA231117P00080000 | 2023-06-02 3:49PM EDT | 80.00 | 0.75 | 0.67 | 0.75 | -0.09 | -10.71% | 122 | 864 | 75.98% |
| TSLA231117P00085000 | 2023-06-02 1:51PM EDT | 85.00 | 0.90 | 0.82 | 0.94 | -0.13 | -12.62% | 11 | 287 | 74.39% |
| TSLA231117P00090000 | 2023-06-02 1:18PM EDT | 90.00 | 1.04 | 1.03 | 1.11 | -0.20 | -16.13% | 8 | 576 | 72.75% |
| TSLA231117P00095000 | 2023-06-02 10:50AM EDT | 95.00 | 1.30 | 1.21 | 1.33 | -0.32 | -19.75% | 2 | 0 | 70.97% |
| TSLA231117P00100000 | 2023-06-02 11:40AM EDT | 100.00 | 1.49 | 1.45 | 1.54 | -0.24 | -13.87% | 15 | 6,602 | 69.24% |
| TSLA231117P00105000 | 2023-06-02 3:57PM EDT | 105.00 | 1.77 | 1.67 | 1.87 | -0.43 | -19.55% | 72 | 1,973 | 67.75% |
| TSLA231117P00110000 | 2023-06-02 2:50PM EDT | 110.00 | 2.03 | 2.02 | 2.18 | -0.43 | -17.48% | 17 | 1,101 | 66.43% |
| TSLA231117P00115000 | 2023-06-02 3:58PM EDT | 115.00 | 2.39 | 2.37 | 2.54 | -0.42 | -14.95% | 20 | 3,115 | 65.04% |
| TSLA231117P00120000 | 2023-06-02 3:52PM EDT | 120.00 | 2.82 | 2.77 | 2.95 | -0.48 | -14.55% | 118 | 0 | 63.72% |
| TSLA231117P00125000 | 2023-06-02 3:45PM EDT | 125.00 | 3.35 | 3.20 | 3.40 | -0.46 | -12.07% | 37 | 553 | 62.35% |
| TSLA231117P00130000 | 2023-06-02 2:48PM EDT | 130.00 | 3.80 | 3.75 | 3.95 | -0.65 | -14.61% | 54 | 4,222 | 61.30% |
| TSLA231117P00135000 | 2023-06-02 3:54PM EDT | 135.00 | 4.43 | 4.30 | 4.50 | -0.62 | -12.28% | 56 | 1,208 | 60.01% |
| TSLA231117P00140000 | 2023-06-02 3:43PM EDT | 140.00 | 5.05 | 5.00 | 5.25 | -0.90 | -15.13% | 32 | 2,120 | 59.18% |
| TSLA231117P00145000 | 2023-06-02 2:37PM EDT | 145.00 | 5.75 | 5.75 | 6.05 | -1.09 | -15.94% | 204 | 2,580 | 58.26% |
| TSLA231117P00150000 | 2023-06-02 3:57PM EDT | 150.00 | 6.66 | 6.50 | 6.90 | -1.09 | -14.06% | 203 | 2,698 | 57.17% |
| TSLA231117P00155000 | 2023-06-02 3:06PM EDT | 155.00 | 7.58 | 7.55 | 7.80 | -1.27 | -14.35% | 23 | 645 | 56.39% |
| TSLA231117P00160000 | 2023-06-02 3:22PM EDT | 160.00 | 8.60 | 8.60 | 8.90 | -1.45 | -14.43% | 118 | 1,482 | 55.62% |
| TSLA231117P00165000 | 2023-06-02 3:55PM EDT | 165.00 | 9.87 | 9.70 | 10.05 | -1.23 | -11.08% | 67 | 1,069 | 54.74% |
| TSLA231117P00170000 | 2023-06-02 3:49PM EDT | 170.00 | 11.08 | 11.05 | 11.40 | -1.47 | -11.71% | 102 | 0 | 54.17% |
| TSLA231117P00175000 | 2023-06-02 3:53PM EDT | 175.00 | 12.60 | 12.45 | 12.75 | -1.40 | -10.00% | 151 | 4,999 | 53.39% |
| TSLA231117P00180000 | 2023-06-02 3:00PM EDT | 180.00 | 14.04 | 14.00 | 14.35 | -1.84 | -11.59% | 79 | 3,244 | 52.81% |
| TSLA231117P00185000 | 2023-06-02 2:14PM EDT | 185.00 | 15.76 | 15.60 | 15.95 | -2.16 | -12.05% | 12 | 1,690 | 52.04% |
| TSLA231117P00190000 | 2023-06-02 2:51PM EDT | 190.00 | 17.52 | 17.40 | 17.85 | -2.37 | -11.92% | 24 | 1,090 | 51.53% |
| TSLA231117P00195000 | 2023-06-02 2:17PM EDT | 195.00 | 19.65 | 19.35 | 19.75 | -1.70 | -7.96% | 28 | 379 | 50.92% |
| TSLA231117P00200000 | 2023-06-02 3:39PM EDT | 200.00 | 21.63 | 21.55 | 21.90 | -2.47 | -10.25% | 227 | 1,220 | 50.54% |
| TSLA231117P00205000 | 2023-06-02 3:54PM EDT | 205.00 | 24.00 | 23.80 | 24.20 | -2.40 | -9.09% | 222 | 1,458 | 50.10% |
| TSLA231117P00210000 | 2023-06-02 2:46PM EDT | 210.00 | 25.80 | 26.15 | 26.55 | -3.06 | -10.60% | 331 | 1,609 | 49.91% |
| TSLA231117P00215000 | 2023-06-02 3:45PM EDT | 215.00 | 28.72 | 28.75 | 29.20 | -3.13 | -9.83% | 335 | 0 | 49.65% |
| TSLA231117P00220000 | 2023-06-02 3:52PM EDT | 220.00 | 31.80 | 31.45 | 31.90 | -2.67 | -7.75% | 109 | 1,535 | 49.26% |
| TSLA231117P00225000 | 2023-06-02 2:48PM EDT | 225.00 | 33.84 | 34.15 | 34.85 | -7.69 | -18.52% | 57 | 255 | 49.07% |
| TSLA231117P00230000 | 2023-06-02 2:50PM EDT | 230.00 | 37.05 | 37.15 | 37.85 | -9.78 | -20.88% | 87 | 0 | 48.75% |
| TSLA231117P00235000 | 2023-06-02 3:54PM EDT | 235.00 | 40.63 | 40.25 | 41.00 | -12.72 | -23.84% | 123 | 193 | 48.47% |
| TSLA231117P00240000 | 2023-06-02 11:45AM EDT | 240.00 | 42.95 | 43.50 | 44.30 | -30.35 | -41.41% | 11 | 0 | 48.26% |
| TSLA231117P00245000 | 2023-06-02 10:15AM EDT | 245.00 | 48.10 | 46.90 | 47.70 | -2.32 | -4.60% | 1 | 188 | 48.01% |
| TSLA231117P00250000 | 2023-06-02 1:32PM EDT | 250.00 | 50.00 | 50.40 | 51.25 | -10.00 | -16.67% | 6 | 332 | 47.84% |
| TSLA231117P00255000 | 2023-05-15 2:36PM EDT | 255.00 | 89.03 | 54.05 | 54.85 | 0.00 | - | 2 | 326 | 47.57% |
| TSLA231117P00260000 | 2023-05-30 3:03PM EDT | 260.00 | 66.82 | 57.75 | 58.60 | 0.00 | - | 19 | 109 | 47.39% |
| TSLA231117P00265000 | 2023-05-30 3:03PM EDT | 265.00 | 70.75 | 61.60 | 62.45 | 0.00 | - | 15 | 291 | 47.23% |
| TSLA231117P00270000 | 2023-04-27 9:58AM EDT | 270.00 | 115.95 | 80.05 | 81.20 | 0.00 | - | 1 | 60 | 73.53% |
| TSLA231117P00275000 | 2023-05-02 10:48AM EDT | 275.00 | 112.94 | 77.90 | 78.70 | 0.00 | - | 5 | 6 | 62.33% |
| TSLA231117P00280000 | 2023-05-17 11:28AM EDT | 280.00 | 107.27 | 73.60 | 74.55 | 0.00 | - | 2 | 1 | 46.81% |
| TSLA231117P00285000 | 2023-04-03 1:47PM EDT | 285.00 | 97.70 | 120.35 | 121.45 | 0.00 | - | 1 | 0 | 123.48% |
| TSLA231117P00290000 | 2023-04-25 9:49AM EDT | 290.00 | 130.10 | 107.15 | 110.30 | 0.00 | - | 8 | 0 | 95.66% |
| TSLA231117P00295000 | 2023-05-22 9:32AM EDT | 295.00 | 112.00 | 86.35 | 87.30 | 0.00 | - | 6 | 6 | 46.38% |
| TSLA231117P00300000 | 2023-06-01 10:52AM EDT | 300.00 | 100.60 | 90.70 | 91.70 | 0.00 | - | 3 | 4 | 46.30% |
| TSLA231117P00305000 | 2023-05-02 12:35PM EDT | 305.00 | 143.28 | 100.50 | 101.65 | 0.00 | - | 3 | 0 | 58.21% |
| TSLA231117P00315000 | 2023-02-27 10:54AM EDT | 315.00 | 118.04 | 125.35 | 126.50 | 0.00 | - | - | 1 | 90.41% |
| TSLA231117P00320000 | 2023-05-19 1:20PM EDT | 320.00 | 139.85 | 107.45 | 111.00 | 0.00 | - | 20 | 0 | 49.75% |
| TSLA231117P00325000 | 2023-05-22 11:00AM EDT | 325.00 | 140.15 | 112.15 | 115.50 | 0.00 | - | 1 | 0 | 49.49% |
| TSLA231117P00330000 | 2023-05-18 3:40PM EDT | 330.00 | 153.75 | 116.95 | 120.20 | 0.00 | - | 2 | 0 | 49.74% |
| TSLA231117P00340000 | 2023-05-24 10:05AM EDT | 340.00 | 160.93 | 126.50 | 129.65 | 0.00 | - | - | 0 | 50.18% |
| TSLA231117P00345000 | 2023-05-23 12:04PM EDT | 345.00 | 155.67 | 131.35 | 134.55 | 0.00 | - | - | 0 | 50.92% |
| TSLA231117P00350000 | 2023-04-06 12:59PM EDT | 350.00 | 164.75 | 177.75 | 182.25 | 0.00 | - | 5 | 0 | 134.48% |
| TSLA231117P00355000 | 2023-02-27 11:06AM EDT | 355.00 | 153.18 | 163.40 | 165.05 | 0.00 | - | - | 0 | 98.74% |
| TSLA231117P00370000 | 2023-04-19 9:30AM EDT | 370.00 | 190.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA231117P00380000 | 2023-04-04 3:13PM EDT | 380.00 | 189.12 | 215.80 | 220.40 | 0.00 | - | 10 | 0 | 156.30% |
| TSLA231117P00385000 | 2023-04-03 1:50PM EDT | 385.00 | 192.33 | 220.15 | 221.50 | 0.00 | - | 10 | 0 | 153.58% |
| TSLA231117P00390000 | 2023-03-06 11:04AM EDT | 390.00 | 194.37 | 204.50 | 207.55 | 0.00 | - | 2 | 0 | 119.90% |
| TSLA231117P00410000 | 2023-04-03 10:08AM EDT | 410.00 | 212.75 | 246.00 | 247.20 | 0.00 | - | 4 | 0 | 160.66% |
| TSLA231117P00420000 | 2023-05-17 11:28AM EDT | 420.00 | 247.17 | 204.85 | 207.70 | 0.00 | - | 2 | 0 | 55.88% |
© 2023 Yahoo. Tutti i diritti riservati.