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
248,68 -0,76 (-0,30%)
Dopo ore: 05:10PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240119C000016702022-09-08 12:15PM EDT1.67283.00244.80249.900.00-17930.00%
TSLA240119C000033302022-08-25 5:39PM EDT3.33259.89--0.00---0.00%
TSLA240119C000050002022-09-29 12:00PM EDT5.00267.67241.70246.750.00-2252265.82%
TSLA240119C000066702022-08-23 12:05PM EDT6.67287.86282.50286.800.00--720.00%
TSLA240119C000083302022-08-23 12:06PM EDT8.33286.01280.95284.750.00--3,9000.00%
TSLA240119C000100002022-10-04 9:38AM EDT10.00240.00238.35241.80+0.54+0.23%1228145.70%
TSLA240119C000116702022-09-27 2:01PM EDT11.67268.50235.50240.550.00-6204119.34%
TSLA240119C000133302022-09-21 3:46PM EDT13.33290.72234.00239.000.00-148749120.70%
TSLA240119C000150002022-09-12 3:53PM EDT15.00290.42232.45237.450.00-21246120.12%
TSLA240119C000166702022-09-06 12:36PM EDT16.67258.15230.95235.950.00-1467120.65%
TSLA240119C000183302022-09-26 11:14AM EDT18.33262.30229.45234.400.00-6396119.63%
TSLA240119C000200002022-09-22 3:20PM EDT20.00271.20227.90232.900.00-2177118.60%
TSLA240119C000216702022-09-19 11:24AM EDT21.67288.87226.40231.350.00-1898117.43%
TSLA240119C000233302022-09-12 3:50PM EDT23.33282.87224.90229.850.00-9234116.46%
TSLA240119C000250002022-09-26 10:34AM EDT25.00259.75223.40228.350.00-3361115.58%
TSLA240119C000266702022-09-29 10:59AM EDT26.67248.69221.90226.800.00-2834114.21%
TSLA240119C000283302022-09-29 10:59AM EDT28.33247.10220.40225.350.00-2288113.40%
TSLA240119C000300002022-10-03 3:10PM EDT30.00220.00218.90223.850.00-3180112.33%
TSLA240119C000316702022-09-23 3:52PM EDT31.67246.00218.40222.300.00-4455116.39%
TSLA240119C000333302022-10-04 12:09PM EDT33.33216.50216.85220.50+3.50+1.64%44,150113.15%
TSLA240119C000350002022-06-22 1:01PM EDT35.00687.35777.00796.500.00-2660.00%
TSLA240119C000400002022-08-08 10:58AM EDT40.00871.350.000.000.00-52250.00%
TSLA240119C000450002022-08-02 10:15AM EDT45.00852.510.000.000.00-7850.00%
TSLA240119C000500002022-10-04 11:21AM EDT50.00210.50202.40205.90-26.70-11.26%21,606103.98%
TSLA240119C000550002022-08-16 9:40AM EDT55.00890.600.000.000.00-11370.00%
TSLA240119C000600002022-08-15 11:29AM EDT60.00860.620.000.000.00-7590.00%
TSLA240119C000650002022-08-12 11:21AM EDT65.00824.430.000.000.00-5240.00%
TSLA240119C000666702022-10-03 11:56AM EDT66.67183.25186.75192.350.00-25,25494.88%
TSLA240119C000700002022-08-12 11:21AM EDT70.00819.550.000.000.00-5800.00%
TSLA240119C000750002022-07-29 12:11PM EDT75.00796.070.000.000.00-21450.00%
TSLA240119C000800002022-07-21 12:39PM EDT80.00741.09809.50825.100.00-12760.00%
TSLA240119C000833302022-10-03 11:28AM EDT83.33173.80174.20177.800.00-174690.02%
TSLA240119C000850002022-08-15 1:29PM EDT85.00857.800.000.000.00-2890.00%
TSLA240119C000900002022-08-15 1:29PM EDT90.00853.210.000.000.00-2590.00%
TSLA240119C000950002022-08-01 3:45PM EDT95.00804.780.000.000.00-31470.00%
TSLA240119C001000002022-10-04 1:18PM EDT100.00156.03161.55164.70-1.32-0.84%1122,62786.30%
TSLA240119C001166702022-10-04 12:06PM EDT116.67152.70148.40151.30+8.40+5.82%386381.12%
TSLA240119C001233302022-10-03 3:10PM EDT123.33143.14142.70146.650.00-59379.27%
TSLA240119C001266702022-10-04 9:39AM EDT126.67142.95141.40144.00+0.27+0.19%26779.47%
TSLA240119C001300002022-10-04 2:41PM EDT130.00139.30139.00141.60+1.95+1.42%47878.82%
TSLA240119C001333302022-10-04 12:51PM EDT133.33136.00136.45139.55-0.22-0.16%881,89078.33%
TSLA240119C001366702022-09-30 9:57AM EDT136.67156.00134.45136.800.00-166877.69%
TSLA240119C001400002022-10-03 10:57AM EDT140.00130.80131.70134.750.00-634676.99%
TSLA240119C001433302022-10-04 11:14AM EDT143.33135.25129.55132.65-28.15-17.23%426476.69%
TSLA240119C001466702022-10-03 9:31AM EDT146.67136.25127.30130.250.00-128776.07%
TSLA240119C001500002022-10-04 1:18PM EDT150.00120.68125.30127.65-1.78-1.45%61,44275.45%
TSLA240119C001533302022-08-29 12:39PM EDT153.33155.70153.55155.950.00-6394119.36%
TSLA240119C001566702022-09-29 10:27AM EDT156.67144.10120.65123.400.00-343274.39%
TSLA240119C001600002022-09-21 2:19PM EDT160.00171.13118.80121.250.00-150174.13%
TSLA240119C001633302022-10-03 10:42AM EDT163.33116.95116.40119.150.00-225873.51%
TSLA240119C001666702022-10-04 12:17PM EDT166.67115.25114.65116.85+4.56+4.12%405,07173.17%
TSLA240119C001700002022-09-09 11:47AM EDT170.00155.55112.70115.000.00-423372.96%
TSLA240119C001733302022-09-23 10:54AM EDT173.33136.11110.50113.100.00-214472.53%
TSLA240119C001766702022-09-23 10:55AM EDT176.67134.45108.50110.950.00-1221972.05%
TSLA240119C001800002022-10-04 12:16PM EDT180.00107.00106.10109.400.00-229671.67%
TSLA240119C001833302022-09-23 10:56AM EDT183.33130.67104.60107.050.00-4865071.33%
TSLA240119C001866702022-10-04 1:29PM EDT186.6799.95102.65105.100.00-140070.94%
TSLA240119C001933302022-10-03 3:35PM EDT193.3397.0098.90101.350.00-2112470.26%
TSLA240119C002000002022-10-04 3:55PM EDT200.0096.2395.3598.10+5.06+5.55%193,00869.88%
TSLA240119C002033302022-10-04 1:03PM EDT203.3392.0093.6595.70-2.02-2.15%344269.27%
TSLA240119C002066702022-10-04 12:05PM EDT206.6798.4591.8593.90+6.95+7.60%221,02368.92%
TSLA240119C002100002022-10-04 10:13AM EDT210.0094.5090.1092.00+6.16+6.97%564468.52%
TSLA240119C002133302022-10-03 3:31PM EDT213.3389.5088.2590.75+2.26+2.59%11,05968.40%
TSLA240119C002166702022-10-04 1:22PM EDT216.6782.9086.6088.70-0.10-0.12%67,76567.94%
TSLA240119C002200002022-10-04 9:30AM EDT220.0087.1185.0587.45+4.68+5.68%574267.92%
TSLA240119C002233302022-09-29 10:08AM EDT223.33104.5083.3085.650.00-150067.49%
TSLA240119C002266702022-10-03 3:39PM EDT226.6780.4581.8083.900.00-320,81767.21%
TSLA240119C002300002022-10-04 2:17PM EDT230.0079.5080.4582.40+3.00+3.92%1510,12567.10%
TSLA240119C002333302022-10-04 3:38PM EDT233.3378.9579.0580.60+2.80+3.68%2137,42566.79%
TSLA240119C002366702022-10-04 9:50AM EDT236.6780.0077.3579.05+3.84+5.04%21,31066.45%
TSLA240119C002400002022-10-04 3:49PM EDT240.0075.7575.7577.85+3.33+4.60%421,18966.31%
TSLA240119C002433302022-10-04 2:13PM EDT243.3373.6574.3576.10+0.60+0.82%1070365.97%
TSLA240119C002466702022-10-04 3:33PM EDT246.6773.1573.0574.85+1.50+2.09%13551765.91%
TSLA240119C002500002022-10-04 3:57PM EDT250.0072.3571.7073.00+3.50+5.08%2118,31265.52%
TSLA240119C002533302022-10-04 12:42PM EDT253.3370.2070.0571.45+2.82+4.19%61,07965.11%
TSLA240119C002566702022-10-04 2:57PM EDT256.6769.0068.8570.60+2.65+3.99%1021,01765.23%
TSLA240119C002600002022-10-04 2:46PM EDT260.0067.5767.2569.30+3.02+4.68%573,41864.93%
TSLA240119C002633302022-10-03 1:10PM EDT263.3363.5466.0567.750.00-73,27264.68%
TSLA240119C002666702022-10-04 11:10AM EDT266.6769.6064.3566.20+5.85+9.18%79,78564.19%
TSLA240119C002700002022-10-04 1:21PM EDT270.0060.2363.4064.90-0.73-1.20%161,32564.14%
TSLA240119C002733302022-10-04 10:20AM EDT273.3364.9562.2064.00+4.50+7.44%51,22364.14%
TSLA240119C002766702022-10-04 3:15PM EDT276.6761.3061.0062.70+1.33+2.22%51,21963.94%
TSLA240119C002800002022-10-04 3:45PM EDT280.0059.8060.0061.35+0.88+1.49%683,58363.79%
TSLA240119C002833302022-10-04 3:14PM EDT283.3358.7058.5560.05+0.70+1.21%162,89463.45%
TSLA240119C002866702022-10-03 2:38PM EDT286.6755.2857.4059.650.00-102,33563.63%
TSLA240119C002900002022-10-04 12:23PM EDT290.0055.9056.4557.90+0.45+0.81%192,88563.28%
TSLA240119C002933302022-10-03 9:48AM EDT293.3355.9555.4057.100.00-71,49263.29%
TSLA240119C002966702022-10-04 1:55PM EDT296.6754.0054.2555.60+1.95+3.75%61,31662.93%
TSLA240119C003000002022-10-04 3:58PM EDT300.0054.0852.9554.45+3.78+7.51%58617,89362.65%
TSLA240119C003033302022-10-03 12:43PM EDT303.3354.5052.2053.50+3.00+5.83%11,83262.68%
TSLA240119C003066702022-10-04 3:54PM EDT306.6751.8050.8052.60+3.27+6.74%46,28862.44%
TSLA240119C003100002022-10-04 3:45PM EDT310.0051.0050.0551.25+3.35+7.03%62,22862.26%
TSLA240119C003133302022-10-04 1:34PM EDT313.3347.6448.9550.40+0.74+1.58%171,00262.14%
TSLA240119C003166702022-10-04 1:34PM EDT316.6746.7447.7549.75-0.53-1.12%74,62462.06%
TSLA240119C003200002022-10-04 3:54PM EDT320.0047.8547.2049.10+2.75+6.10%162,18862.24%
TSLA240119C003233302022-10-03 12:46PM EDT323.3345.0046.2047.850.00-918761.94%
TSLA240119C003250002022-10-04 2:21PM EDT325.0045.4545.8047.40+0.45+1.00%395961.92%
TSLA240119C003266702022-09-26 3:42PM EDT326.6763.0045.3046.650.00-191,13161.71%
TSLA240119C003300002022-10-03 12:23PM EDT330.0042.9044.4545.700.00-672,07161.58%
TSLA240119C003333302022-10-04 3:57PM EDT333.3344.0043.4045.25+2.36+5.67%22132,29361.58%
TSLA240119C003366702022-10-04 10:32AM EDT336.6744.8542.7044.35+3.58+8.67%365661.53%
TSLA240119C003400002022-10-04 3:22PM EDT340.0041.6541.8043.15+1.40+3.48%291,50961.23%
TSLA240119C003416702022-10-04 12:13PM EDT341.6741.9041.3542.60+2.55+6.48%461461.11%
TSLA240119C003433302022-10-03 12:22PM EDT343.3339.6541.0042.250.00-1225261.11%
TSLA240119C003466702022-10-04 1:14PM EDT346.6738.1540.1541.45-0.55-1.42%281,71360.99%
TSLA240119C003500002022-10-04 3:46PM EDT350.0039.6039.3540.60+0.15+0.38%1604,32060.86%
TSLA240119C003533302022-10-04 1:54PM EDT353.3338.1538.6039.800.00-341,01960.76%
TSLA240119C003566702022-10-03 11:37AM EDT356.6737.3037.8039.050.00-113260.65%
TSLA240119C003583302022-10-04 1:48PM EDT358.3336.8537.3538.65+1.00+2.79%41,02860.56%
TSLA240119C003600002022-10-04 1:25PM EDT360.0034.9037.0538.25-0.85-2.38%192,17660.53%
TSLA240119C003633302022-10-04 11:43AM EDT363.3339.4036.3037.65+4.05+11.46%229260.49%
TSLA240119C003666702022-10-04 3:48PM EDT366.6735.6635.5536.90+1.36+3.97%3641,28560.37%
TSLA240119C003700002022-10-04 1:51PM EDT370.0034.0034.8536.15-1.30-3.68%637860.26%
TSLA240119C003733302022-10-03 1:20PM EDT373.3332.4534.1035.350.00-181060.09%
TSLA240119C003750002022-10-04 11:43AM EDT375.0036.8033.8035.15+4.50+13.93%611,11760.13%
TSLA240119C003766702022-10-04 11:43AM EDT376.6736.4533.5034.75+3.78+11.57%1015660.08%
TSLA240119C003800002022-10-04 12:39PM EDT380.0033.3332.8534.20+1.85+5.88%5521860.05%
TSLA240119C003833302022-10-04 3:30PM EDT383.3332.5032.2033.45+0.48+1.50%93,32459.92%
TSLA240119C003866702022-10-04 11:43AM EDT386.6734.4531.6032.85+4.20+13.88%422359.87%
TSLA240119C003900002022-10-04 11:45AM EDT390.0033.8030.9532.25+3.75+12.48%3826759.79%
TSLA240119C003916702022-10-04 11:27AM EDT391.6733.3530.6531.85+3.65+12.29%32,00559.71%
TSLA240119C003933302022-10-04 1:05PM EDT393.3329.4030.3531.70+0.05+0.17%844459.74%
TSLA240119C003966702022-10-04 12:34PM EDT396.6730.0029.7531.80+1.33+4.64%2795159.99%
TSLA240119C004000002022-10-04 3:52PM EDT400.0029.9029.5030.55+1.90+6.79%36829,09759.76%
TSLA240119C004083302022-10-04 12:05PM EDT408.3331.0527.7029.20+3.05+10.89%15,07959.43%
TSLA240119C004100002022-08-24 10:37AM EDT410.00554.730.000.000.00-22126.25%
TSLA240119C004166702022-10-04 3:11PM EDT416.6726.4026.5027.80-0.32-1.20%513,15559.30%
TSLA240119C004200002022-08-23 2:20PM EDT420.00533.050.000.000.00-21016.25%
TSLA240119C004250002022-10-04 3:11PM EDT425.0025.2025.2526.55+0.95+3.92%92,44559.16%
TSLA240119C004300002022-08-15 12:24PM EDT430.00560.450.000.000.00-28712.50%
TSLA240119C004333302022-10-04 1:44PM EDT433.3323.4524.1025.35+0.45+1.96%2256,79959.04%
TSLA240119C004400002022-08-15 11:54AM EDT440.00552.350.000.000.00-29412.50%
TSLA240119C004416702022-10-03 3:29PM EDT441.6722.9023.0024.250.00-670258.95%
TSLA240119C004500002022-10-04 1:55PM EDT450.0022.5021.9023.20+0.50+2.27%934,01858.83%
TSLA240119C004583302022-10-04 12:23PM EDT458.3321.0020.8522.15+0.60+2.94%12,55458.68%
TSLA240119C004600002022-08-15 11:59AM EDT460.00536.700.000.000.00-1213312.50%
TSLA240119C004666702022-10-04 2:45PM EDT466.6720.1519.9021.20+0.85+4.40%6932,05258.60%
TSLA240119C004700002022-08-15 1:52PM EDT470.00536.700.000.000.00-814512.50%
TSLA240119C004750002022-10-04 3:37PM EDT475.0019.5019.1019.50+0.12+0.62%34,21758.14%
TSLA240119C004800002022-08-17 9:30AM EDT480.00506.970.000.000.00-216712.50%
TSLA240119C004833302022-10-04 12:22PM EDT483.3318.5518.1519.45-0.03-0.16%143,65458.45%
TSLA240119C004900002022-08-22 1:29PM EDT490.00462.000.000.000.00-18612.50%
TSLA240119C004916702022-10-04 1:50PM EDT491.6717.0017.5018.65-0.90-5.03%492,34658.48%
TSLA240119C005000002022-10-04 3:55PM EDT500.0017.9016.7517.50+1.64+10.09%2,22341,37058.22%
TSLA240119C005100002022-08-01 1:57PM EDT510.00473.750.000.000.00-48612.50%
TSLA240119C005166702022-10-04 1:05PM EDT516.6715.0015.3016.550.00-1335,82158.37%
TSLA240119C005200002022-08-16 11:57AM EDT520.00496.750.000.000.00-24812.50%
TSLA240119C005300002022-08-16 10:45AM EDT530.00478.700.000.000.00-27312.50%
TSLA240119C005333302022-10-04 3:58PM EDT533.3314.5014.1014.90+0.87+6.38%920,01358.12%
TSLA240119C005400002022-08-15 3:43PM EDT540.00487.000.000.000.00-99812.50%
TSLA240119C005500002022-10-04 3:23PM EDT550.0013.2012.9013.75+0.30+2.33%13314,19258.04%
TSLA240119C005583302022-10-03 1:37PM EDT558.3312.2512.2513.400.00-121,19058.06%
TSLA240119C005600002022-08-18 3:57PM EDT560.00450.750.000.000.00-512812.50%
TSLA240119C005666702022-10-04 1:21PM EDT566.6711.4011.8512.90-1.45-11.28%611,42458.12%
TSLA240119C005750002022-10-04 1:13PM EDT575.0010.8311.4512.20-0.47-4.16%12114,91758.01%
TSLA240119C005800002022-08-16 12:25PM EDT580.00456.750.000.000.00-23912.50%
TSLA240119C005833302022-10-04 12:19PM EDT583.3310.9810.9011.95+0.13+1.20%1414,53258.08%
TSLA240119C005916702022-10-03 1:28PM EDT591.6710.4510.5011.500.00-222,16658.10%
TSLA240119C006000002022-10-04 2:51PM EDT600.0010.5010.1510.90+0.52+5.21%6417,27458.01%
TSLA240119C006083302022-10-03 2:25PM EDT608.3310.429.7510.70+0.62+6.33%12,39958.15%
TSLA240119C006100002022-08-22 12:41PM EDT610.00387.930.000.000.00-214812.50%
TSLA240119C006166702022-10-04 1:02PM EDT616.679.409.4010.35+0.05+0.53%511,74858.20%
TSLA240119C006200002022-08-17 10:42AM EDT620.00412.800.000.000.00-233712.50%
TSLA240119C006250002022-10-03 12:53PM EDT625.009.008.959.950.00-41,87058.11%
TSLA240119C006300002022-08-24 11:14AM EDT630.00407.500.000.000.00-421912.50%
TSLA240119C006333302022-10-03 3:03PM EDT633.338.958.509.500.00-495,85157.94%
TSLA240119C006400002022-08-19 11:09AM EDT640.00380.000.000.000.00-137012.50%
TSLA240119C006416702022-10-04 11:20AM EDT641.679.408.359.25-4.05-30.11%330958.16%
TSLA240119C006500002022-10-04 12:18PM EDT650.008.258.108.95+0.15+1.85%133,14158.23%
TSLA240119C006600002022-08-17 3:53PM EDT660.00394.300.000.000.00-317912.50%
TSLA240119C006666702022-10-04 2:43PM EDT666.677.757.208.30+0.25+3.33%52043,48257.94%
TSLA240119C006700002022-08-15 12:44PM EDT670.00409.160.000.000.00-216612.50%
TSLA240119C006750002022-10-04 2:21PM EDT675.007.487.358.00+0.16+2.19%34,21158.30%
TSLA240119C006800002022-08-23 11:25AM EDT680.00360.000.000.000.00-1426,94112.50%
TSLA240119C006833302022-10-04 10:13AM EDT683.337.777.207.55+0.38+5.14%806,93858.26%
TSLA240119C006900002022-08-23 12:00PM EDT690.00354.000.000.000.00-1003,38812.50%
TSLA240119C006916702022-10-04 2:32PM EDT691.677.076.957.30+0.03+0.43%61,54358.28%
TSLA240119C007000002022-10-04 2:35PM EDT700.006.846.707.05+0.04+0.59%434,15558.28%
TSLA240119C007083302022-09-29 10:06AM EDT708.3310.006.506.800.00-157358.31%
TSLA240119C007100002022-08-18 2:18PM EDT710.00366.580.000.000.00-144412.50%
TSLA240119C007166702022-10-04 12:08PM EDT716.676.606.256.60+0.25+3.94%526,09258.33%
TSLA240119C007200002022-08-22 3:52PM EDT720.00326.210.000.000.00-4032912.50%
TSLA240119C007250002022-10-03 10:59AM EDT725.006.306.056.40+0.15+2.44%32,74958.37%
TSLA240119C007300002022-08-16 11:58AM EDT730.00368.800.000.000.00-223112.50%
TSLA240119C007333302022-10-04 1:18PM EDT733.335.605.856.20-0.40-6.67%323,77258.40%
TSLA240119C007400002022-08-24 2:46PM EDT740.00335.000.000.000.00-116912.50%
TSLA240119C007416702022-10-04 2:58PM EDT741.675.815.705.95+0.21+3.75%277058.42%
TSLA240119C007500002022-10-04 2:58PM EDT750.005.585.505.80+0.08+1.45%198058.47%
TSLA240119C007583302022-10-03 3:19PM EDT758.335.505.355.650.00-22182958.56%
TSLA240119C007600002022-08-19 2:02PM EDT760.00317.880.000.000.00-135712.50%
TSLA240119C007666702022-10-04 3:40PM EDT766.675.285.155.45-0.04-0.75%72,41858.53%
TSLA240119C007700002022-08-24 2:49PM EDT770.00318.000.000.000.00-132312.50%
TSLA240119C007750002022-10-04 11:42AM EDT775.005.685.005.30+0.42+7.98%136058.59%
TSLA240119C007800002022-08-22 3:52PM EDT780.00296.970.000.000.00-401,06025.00%
TSLA240119C007833302022-10-04 3:42PM EDT783.334.994.855.15+0.17+3.53%751858.64%
TSLA240119C007900002022-08-12 11:19AM EDT790.00305.460.000.000.00-11,07525.00%
TSLA240119C007916702022-10-04 11:20AM EDT791.675.254.655.00-1.80-25.53%13,42158.62%
TSLA240119C008000002022-10-04 3:42PM EDT800.004.644.554.85+0.06+1.31%6312,75658.70%
TSLA240119C008083302022-10-04 1:30PM EDT808.334.304.454.70-2.25-34.35%13,45158.77%
TSLA240119C008100002022-08-24 12:15PM EDT810.00311.750.000.000.00-142525.00%
TSLA240119C008166702022-10-03 2:39PM EDT816.674.354.304.600.00-4065,37758.83%
TSLA240119C008200002022-08-24 11:35AM EDT820.00305.470.000.000.00-3540425.00%
TSLA240119C008250002022-10-04 3:56PM EDT825.004.384.204.45+0.23+5.54%43449,65958.88%
TSLA240119C008300002022-08-17 1:03PM EDT830.00307.630.000.000.00-938625.00%
TSLA240119C008400002022-08-22 1:35PM EDT840.00267.720.000.000.00-127625.00%
TSLA240119C008500002022-08-24 12:31PM EDT850.00293.070.000.000.00-51,03125.00%
TSLA240119C008600002022-08-22 2:12PM EDT860.00259.560.000.000.00-176325.00%
TSLA240119C008700002022-08-23 3:59PM EDT870.00272.600.000.000.00-2956025.00%
TSLA240119C008800002022-08-24 1:41PM EDT880.00273.000.000.000.00-245225.00%
TSLA240119C008900002022-08-24 10:28AM EDT890.00277.600.000.000.00-144725.00%
TSLA240119C009000002022-08-24 3:49PM EDT900.00260.200.000.000.00-2255,63725.00%
TSLA240119C009100002022-08-24 11:46AM EDT910.00265.780.000.000.00-360225.00%
TSLA240119C009200002022-08-24 12:56PM EDT920.00259.600.000.000.00-52,09825.00%
TSLA240119C009300002022-08-24 1:07PM EDT930.00257.000.000.000.00-671525.00%
TSLA240119C009400002022-08-19 11:28AM EDT940.00238.220.000.000.00-331825.00%
TSLA240119C009500002022-08-23 10:39AM EDT950.00237.650.000.000.00-11,54725.00%
TSLA240119C009600002022-08-24 3:38PM EDT960.00238.960.000.000.00-135125.00%
TSLA240119C009700002022-08-23 2:58PM EDT970.00236.000.000.000.00-16125.00%
TSLA240119C009750002022-08-18 10:06AM EDT975.00243.520.000.000.00-130925.00%
TSLA240119C009800002022-08-22 9:54AM EDT980.00213.230.000.000.00-137825.00%
TSLA240119C009900002022-08-24 2:48PM EDT990.00227.830.000.000.00-245525.00%
TSLA240119C010000002022-08-24 3:49PM EDT1,000.00223.500.000.000.00-5511,17025.00%
TSLA240119C010100002022-08-24 9:46AM EDT1,010.00228.000.000.000.00-317025.00%
TSLA240119C010200002022-08-24 2:28PM EDT1,020.00221.280.000.000.00-223325.00%
TSLA240119C010250002022-08-22 10:15AM EDT1,025.00198.280.000.000.00-222325.00%
TSLA240119C010300002022-08-19 9:54AM EDT1,030.00211.200.000.000.00-48325.00%
TSLA240119C010400002022-08-23 11:57AM EDT1,040.00205.650.000.000.00-457625.00%
TSLA240119C010500002022-08-24 10:53AM EDT1,050.00215.850.000.000.00-11,36225.00%
TSLA240119C010600002022-08-12 1:13PM EDT1,060.00202.350.000.000.00-335525.00%
TSLA240119C010700002022-08-19 12:03PM EDT1,070.00197.000.000.000.00-13925.00%
TSLA240119C010750002022-08-15 2:11PM EDT1,075.00224.130.000.000.00-433525.00%
TSLA240119C010800002022-08-12 3:23PM EDT1,080.00204.600.000.000.00-148825.00%
TSLA240119C010900002022-08-22 3:01PM EDT1,090.00181.460.000.000.00-29725.00%
TSLA240119C011000002022-08-24 2:44PM EDT1,100.00193.150.000.000.00-17413,97025.00%
TSLA240119C011100002022-08-12 12:44PM EDT1,110.00188.050.000.000.00-111925.00%
TSLA240119C011200002022-08-22 1:12PM EDT1,120.00173.090.000.000.00-127025.00%
TSLA240119C011250002022-08-24 3:55PM EDT1,125.00184.480.000.000.00-43,70025.00%
TSLA240119C011300002022-07-08 10:38AM EDT1,130.00137.90173.55179.150.00-227252.66%
TSLA240119C011400002022-08-24 10:46AM EDT1,140.00187.350.000.000.00-27625.00%
TSLA240119C011500002022-08-24 3:56PM EDT1,150.00177.640.000.000.00-71,07925.00%
TSLA240119C011600002022-08-16 3:00PM EDT1,160.00191.000.000.000.00-28025.00%
TSLA240119C011700002022-08-04 2:53PM EDT1,170.00198.620.000.000.00-27025.00%
TSLA240119C011750002022-08-22 9:39AM EDT1,175.00159.600.000.000.00-566225.00%
TSLA240119C011800002022-08-24 1:51PM EDT1,180.00174.190.000.000.00-110125.00%
TSLA240119C011900002022-08-24 1:51PM EDT1,190.00171.510.000.000.00-120225.00%
TSLA240119C012000002022-08-24 3:59PM EDT1,200.00165.100.000.000.00-939,24325.00%
TSLA240119C012250002022-08-24 12:16PM EDT1,225.00167.860.000.000.00-41,27725.00%
TSLA240119C012500002022-08-24 10:38AM EDT1,250.00161.200.000.000.00-11,09325.00%
TSLA240119C012750002022-08-18 10:51AM EDT1,275.00161.300.000.000.00-169925.00%
TSLA240119C013000002022-08-24 3:51PM EDT1,300.00142.700.000.000.00-72,21725.00%
TSLA240119C013250002022-08-15 9:34AM EDT1,325.00149.150.000.000.00-321625.00%
TSLA240119C013500002022-08-24 11:09AM EDT1,350.00138.100.000.000.00-71,20825.00%
TSLA240119C013750002022-08-23 12:22PM EDT1,375.00123.480.000.000.00-284925.00%
TSLA240119C014000002022-08-24 2:40PM EDT1,400.00124.770.000.000.00-1210,73925.00%
TSLA240119C014250002022-08-17 9:40AM EDT1,425.00128.870.000.000.00-11,40325.00%
TSLA240119C014500002022-08-24 3:57PM EDT1,450.00114.360.000.000.00-371,18525.00%
TSLA240119C014750002022-08-24 3:57PM EDT1,475.00110.300.000.000.00-768425.00%
TSLA240119C015000002022-08-24 3:59PM EDT1,500.00105.900.000.000.00-7412,03525.00%
TSLA240119C015500002022-08-24 2:40PM EDT1,550.00101.670.000.000.00-11,86325.00%
TSLA240119C016000002022-08-24 2:39PM EDT1,600.0094.450.000.000.00-1826,76025.00%
TSLA240119C016500002022-08-24 2:43PM EDT1,650.0088.200.000.000.00-114,52325.00%
TSLA240119C016750002022-08-19 2:46PM EDT1,675.0082.550.000.000.00-139825.00%
TSLA240119C017000002022-08-24 3:40PM EDT1,700.0082.100.000.000.00-483,83825.00%
TSLA240119C017250002022-08-23 2:11PM EDT1,725.0078.620.000.000.00-14,92925.00%
TSLA240119C017500002022-08-24 12:24PM EDT1,750.0080.780.000.000.00-24,87425.00%
TSLA240119C017750002022-08-18 2:01PM EDT1,775.0078.550.000.000.00-571725.00%
TSLA240119C018000002022-08-24 2:43PM EDT1,800.0072.700.000.000.00-3885,67925.00%
TSLA240119C018250002022-08-24 2:49PM EDT1,825.0068.980.000.000.00-472325.00%
TSLA240119C018500002022-08-24 3:15PM EDT1,850.0067.500.000.000.00-53,90825.00%
TSLA240119C018750002022-08-24 10:24AM EDT1,875.0070.050.000.000.00-5061525.00%
TSLA240119C019000002022-08-24 3:15PM EDT1,900.0063.500.000.000.00-1991,94325.00%
TSLA240119C019250002022-08-16 2:58PM EDT1,925.0067.950.000.000.00-19825.00%
TSLA240119C019500002022-08-24 3:15PM EDT1,950.0059.750.000.000.00-11,04925.00%
TSLA240119C020000002022-08-24 3:12PM EDT2,000.0056.150.000.000.00-23414,59225.00%
TSLA240119C020250002022-08-23 9:56AM EDT2,025.0050.150.000.000.00-11,40525.00%
TSLA240119C020500002022-08-17 10:44AM EDT2,050.0055.250.000.000.00-22,30525.00%
TSLA240119C020750002022-08-19 9:44AM EDT2,075.0050.000.000.000.00-355525.00%
TSLA240119C021000002022-08-24 2:24PM EDT2,100.0051.500.000.000.00-741,35125.00%
TSLA240119C021250002022-08-17 12:08PM EDT2,125.0051.250.000.000.00-6017325.00%
TSLA240119C021500002022-08-15 11:34AM EDT2,150.0051.450.000.000.00-21,97625.00%
TSLA240119C021750002022-08-15 3:07PM EDT2,175.0052.970.000.000.00-189425.00%
TSLA240119C022000002022-08-24 2:42PM EDT2,200.0045.300.000.000.00-871,27425.00%
TSLA240119C022250002022-08-15 12:50PM EDT2,225.0051.000.000.000.00-126325.00%
TSLA240119C022500002022-08-24 10:28AM EDT2,250.0045.100.000.000.00-432425.00%
TSLA240119C022750002022-08-24 10:47AM EDT2,275.0043.000.000.000.00-125625.00%
TSLA240119C023000002022-08-24 1:58PM EDT2,300.0041.170.000.000.00-2461,00225.00%
TSLA240119C023250002022-08-23 9:31AM EDT2,325.0035.520.000.000.00-66925.00%
TSLA240119C023500002022-08-18 3:52PM EDT2,350.0039.250.000.000.00-216325.00%
TSLA240119C023750002022-08-22 11:43AM EDT2,375.0032.650.000.000.00-401,14525.00%
TSLA240119C024000002022-08-24 2:42PM EDT2,400.0036.600.000.000.00-1704,36325.00%
TSLA240119C024250002022-08-24 11:32AM EDT2,425.0036.950.000.000.00-61,16225.00%
TSLA240119C024500002022-08-24 1:26PM EDT2,450.0035.500.000.000.00-681,87225.00%
TSLA240119C024750002022-08-24 3:56PM EDT2,475.0032.500.000.000.00-83315,50525.00%
Opzioni Putper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240119P000016702022-10-04 3:45PM EDT1.670.020.010.020.00-60924,092153.13%
TSLA240119P000033302022-10-04 2:47PM EDT3.330.030.020.03+0.01+50.00%144,404134.38%
TSLA240119P000050002022-10-03 1:37PM EDT5.000.080.020.050.00-15883124.22%
TSLA240119P000066702022-10-04 3:54PM EDT6.670.070.060.08-0.04-36.36%21,265122.66%
TSLA240119P000083302022-10-03 2:25PM EDT8.330.150.080.240.00-51,714126.17%
TSLA240119P000100002022-09-30 2:47PM EDT10.000.200.110.200.00-18260118.16%
TSLA240119P000116702022-09-30 1:25PM EDT11.670.240.140.320.00-1705117.68%
TSLA240119P000133302022-10-03 2:41PM EDT13.330.270.170.360.00-1289114.26%
TSLA240119P000150002022-10-04 9:30AM EDT15.000.380.230.39+0.04+11.76%1440111.52%
TSLA240119P000166702022-10-04 3:23PM EDT16.670.330.330.36-0.07-17.50%1244,011108.59%
TSLA240119P000183302022-09-07 11:45AM EDT18.330.350.170.500.00-1786104.00%
TSLA240119P000200002022-10-04 3:50PM EDT20.000.450.340.58-0.05-10.00%51,393105.03%
TSLA240119P000216702022-10-04 12:54PM EDT21.670.500.410.61+0.04+8.70%2560103.03%
TSLA240119P000233302022-08-05 2:43PM EDT23.330.540.230.800.00--98199.85%
TSLA240119P000250002022-10-04 1:21PM EDT25.000.660.610.69-0.08-10.81%62,220100.39%
TSLA240119P000266702022-09-23 9:30AM EDT26.670.520.550.830.00-21,20998.34%
TSLA240119P000283302022-10-03 10:58AM EDT28.330.870.610.870.00-683696.63%
TSLA240119P000300002022-09-23 3:56PM EDT30.000.850.770.950.00-1912,95396.34%
TSLA240119P000316702022-08-24 3:20PM EDT31.670.780.770.970.00--1,08393.95%
TSLA240119P000333302022-10-04 3:11PM EDT33.331.020.951.07-0.03-2.86%3831,90393.95%
TSLA240119P000350002022-08-01 2:49PM EDT35.000.590.000.000.00-123525.00%
TSLA240119P000400002022-08-19 12:09PM EDT40.000.750.000.000.00-29625.00%
TSLA240119P000450002022-08-15 12:18PM EDT45.000.830.000.000.00-23725.00%
TSLA240119P000500002022-10-04 3:10PM EDT50.001.971.952.00-0.07-3.43%1315,90784.86%
TSLA240119P000550002022-08-15 12:16PM EDT55.001.100.000.000.00-226225.00%
TSLA240119P000600002022-08-24 1:52PM EDT60.001.250.000.000.00-242225.00%
TSLA240119P000650002022-08-24 10:55AM EDT65.001.260.000.000.00-1019425.00%
TSLA240119P000666702022-10-04 3:32PM EDT66.673.303.153.45-0.35-9.59%5119,37278.42%
TSLA240119P000700002022-08-05 2:43PM EDT70.001.620.000.000.00-232725.00%
TSLA240119P000750002022-08-22 9:30AM EDT75.001.750.000.000.00-150225.00%
TSLA240119P000800002022-08-19 11:56AM EDT80.001.800.000.000.00-1040325.00%
TSLA240119P000833302022-10-04 12:46PM EDT83.335.205.055.35-0.42-7.47%18,61674.07%
TSLA240119P000850002022-07-06 11:19AM EDT85.003.721.792.790.00-128159.72%
TSLA240119P000900002022-08-24 1:44PM EDT90.002.150.000.000.00-10379812.50%
TSLA240119P000950002022-08-24 3:20PM EDT95.002.350.000.000.00-10036112.50%
TSLA240119P001000002022-10-04 2:36PM EDT100.007.707.507.75-0.45-5.52%2826,08670.49%
TSLA240119P001166702022-10-04 11:38AM EDT116.6710.1510.5510.80-0.95-8.56%64,16367.57%
TSLA240119P001233302022-10-04 2:28PM EDT123.3312.2011.9512.20-0.80-6.15%232466.54%
TSLA240119P001266702022-10-03 10:53AM EDT126.6713.8512.7013.000.00-219066.11%
TSLA240119P001300002022-10-04 10:42AM EDT130.0013.8013.1514.20-0.76-5.22%1620365.74%
TSLA240119P001333302022-10-04 3:03PM EDT133.3314.5514.0514.90-0.60-3.96%637,62865.27%
TSLA240119P001366702022-10-03 11:06AM EDT136.6716.6514.9015.650.00-31,25464.77%
TSLA240119P001400002022-10-04 12:38PM EDT140.0016.3015.7516.65-1.13-6.48%258364.45%
TSLA240119P001433302022-10-04 1:24PM EDT143.3317.5016.6017.50+2.45+16.28%91,10163.97%
TSLA240119P001466702022-09-22 3:50PM EDT146.6714.1517.6018.350.00-4441063.57%
TSLA240119P001500002022-10-04 3:01PM EDT150.0018.8018.4519.35-1.05-5.29%912,34363.14%
TSLA240119P001533302022-10-03 2:55PM EDT153.3320.7019.4020.400.00-731762.79%
TSLA240119P001566702022-10-04 11:11AM EDT156.6720.0020.4021.35-1.55-7.19%295762.36%
TSLA240119P001600002022-10-04 12:51PM EDT160.0022.0721.4022.35-0.38-1.69%540861.95%
TSLA240119P001633302022-10-03 1:31PM EDT163.3324.5722.4523.400.00-111,56161.57%
TSLA240119P001666702022-10-04 1:56PM EDT166.6724.3023.4524.70-1.60-6.18%327,59861.29%
TSLA240119P001700002022-10-04 2:17PM EDT170.0025.5024.6525.60-1.34-4.99%3451560.86%
TSLA240119P001733302022-10-04 12:16PM EDT173.3326.5025.8026.75-1.80-6.36%22,49760.52%
TSLA240119P001766702022-10-03 11:38AM EDT176.6729.2527.0027.900.00-562260.18%
TSLA240119P001800002022-10-04 12:25PM EDT180.0029.4028.0529.55-0.65-2.16%365,01060.03%
TSLA240119P001833302022-10-04 10:08AM EDT183.3329.2529.2530.60-1.60-5.19%36,58359.58%
TSLA240119P001866702022-10-03 11:58AM EDT186.6733.5030.1531.600.00-321,59358.88%
TSLA240119P001933302022-10-04 11:26AM EDT193.3332.2533.0534.45-4.10-11.28%25,55458.58%
TSLA240119P002000002022-10-04 3:53PM EDT200.0036.4035.8036.80-1.65-4.34%53116,87657.79%
TSLA240119P002033302022-10-04 2:55PM EDT203.3337.7737.2038.30-2.72-6.72%22,03857.55%
TSLA240119P002066702022-10-03 11:28AM EDT206.6741.3038.2539.750.00-782857.06%
TSLA240119P002100002022-10-04 1:22PM EDT210.0042.5040.0041.45+0.40+0.95%35,65457.06%
TSLA240119P002133302022-10-04 10:38AM EDT213.3340.4441.1542.60-3.16-7.25%42,69656.42%
TSLA240119P002166702022-10-04 2:28PM EDT216.6743.8043.2044.20-1.40-3.10%367,15756.46%
TSLA240119P002200002022-10-04 3:17PM EDT220.0045.2444.7545.70-1.41-3.02%1,0074,93456.17%
TSLA240119P002233302022-10-03 2:59PM EDT223.3348.3546.2047.150.00-41,17755.78%
TSLA240119P002266702022-10-04 12:15PM EDT226.6749.6547.9048.95-0.45-0.90%162,97755.65%
TSLA240119P002300002022-10-04 2:52PM EDT230.0049.9548.9550.40-2.05-3.94%2714,98555.02%
TSLA240119P002333302022-10-04 10:04AM EDT233.3350.9051.0052.15-3.10-5.74%1816,51855.00%
TSLA240119P002366702022-10-03 12:09PM EDT236.6756.4952.7553.600.00-81,89154.66%
TSLA240119P002400002022-10-04 2:58PM EDT240.0055.0054.5555.55-1.24-2.20%151,96354.56%
TSLA240119P002433302022-10-04 1:11PM EDT243.3358.9556.2557.35-0.30-0.51%12,18854.32%
TSLA240119P002466702022-10-04 12:45PM EDT246.6759.1558.0059.15-2.77-4.47%111,30454.08%
TSLA240119P002500002022-10-04 2:25PM EDT250.0061.0059.3560.80-1.74-2.77%555,88953.56%
TSLA240119P002533302022-09-30 11:45AM EDT253.3356.0861.1062.650.00-51,46353.30%
TSLA240119P002566702022-10-04 12:06PM EDT256.6763.5762.9564.50-3.13-4.69%92,28853.06%
TSLA240119P002600002022-10-04 2:46PM EDT260.0066.1765.2066.35-1.31-1.94%372,15852.99%
TSLA240119P002633302022-10-04 11:41AM EDT263.3365.0666.9568.30-4.54-6.52%31,79652.71%
TSLA240119P002666702022-10-04 3:26PM EDT266.6770.1068.8570.25-1.50-2.09%8812,08252.47%
TSLA240119P002700002022-10-04 12:10PM EDT270.0072.7570.8072.10-2.77-3.67%61,69952.19%
TSLA240119P002733302022-10-03 11:26AM EDT273.3376.7572.7574.300.00-1175152.06%
TSLA240119P002766702022-10-04 1:22PM EDT276.6778.3074.2076.20+1.01+1.31%61,09251.53%
TSLA240119P002800002022-10-04 1:38PM EDT280.0079.1577.0078.45+0.15+0.19%94,55851.75%
TSLA240119P002833302022-10-04 1:22PM EDT283.3382.3078.5580.55-0.70-0.84%76,65651.33%
TSLA240119P002866702022-10-04 3:36PM EDT286.6782.4080.9582.50-2.30-2.72%31,49251.19%
TSLA240119P002900002022-10-04 3:38PM EDT290.0084.4583.3584.50-1.40-1.63%272,35051.06%
TSLA240119P002933302022-10-04 12:05PM EDT293.3382.5085.0586.65+5.46+7.09%22,57250.67%
TSLA240119P002966702022-10-03 2:43PM EDT296.6791.3087.2588.750.00-23,72050.44%
TSLA240119P003000002022-10-04 3:58PM EDT300.0090.5489.1091.10-2.56-2.75%16716,96350.17%
TSLA240119P003033302022-10-04 11:48AM EDT303.3389.6091.6093.30+3.90+4.55%254250.09%
TSLA240119P003066702022-10-03 2:10PM EDT306.6799.4693.5595.350.00-41,30250.48%
TSLA240119P003100002022-10-04 3:15PM EDT310.0097.3595.9597.55-3.42-3.39%91,34250.23%
TSLA240119P003133302022-09-28 2:28PM EDT313.3384.7098.60100.050.00-262250.23%
TSLA240119P003166702022-10-04 3:07PM EDT316.67102.07100.75102.60-4.14-3.90%395,49850.25%
TSLA240119P003200002022-10-04 10:41AM EDT320.00100.50103.20104.55-6.60-6.16%191,35549.73%
TSLA240119P003233302022-10-04 3:19PM EDT323.33106.45104.90106.90+16.75+18.67%136049.54%
TSLA240119P003250002022-10-04 2:23PM EDT325.00108.60106.05108.05-2.10-1.90%1496849.42%
TSLA240119P003266702022-09-30 1:28PM EDT326.6799.10107.75109.700.00-34,98249.74%
TSLA240119P003300002022-10-03 3:03PM EDT330.00113.20109.60111.700.00-5890049.20%
TSLA240119P003333302022-10-04 2:25PM EDT333.33114.10111.95114.05-3.92-3.32%2418,18148.96%
TSLA240119P003366702022-10-04 12:10PM EDT336.67116.70114.80116.50+10.60+9.99%334148.79%
TSLA240119P003400002022-10-04 9:36AM EDT340.00116.30117.05118.90-3.84-3.20%112,89148.56%
TSLA240119P003416702022-10-03 12:34PM EDT341.67124.02118.00120.200.00-31,79748.53%
TSLA240119P003433302022-09-27 3:04PM EDT343.33104.45118.85121.450.00-925448.45%
TSLA240119P003466702022-09-30 10:48AM EDT346.67111.75121.30124.000.00-247048.32%
TSLA240119P003500002022-10-04 3:58PM EDT350.00125.74124.20126.40-3.85-2.97%1262,14248.04%
TSLA240119P003533302022-09-30 1:46PM EDT353.33119.20126.30129.300.00-253648.21%
TSLA240119P003566702022-09-27 3:50PM EDT356.67113.00129.60131.950.00-823448.13%
TSLA240119P003583302022-09-26 3:19PM EDT358.33115.05130.65133.500.00-11,41348.30%
TSLA240119P003600002022-09-29 3:16PM EDT360.00123.60131.70134.500.00-815,25647.94%
TSLA240119P003633302022-09-29 10:52AM EDT363.33124.20134.55137.050.00-31,96847.73%
TSLA240119P003666702022-10-04 3:37PM EDT366.67139.14136.45139.45-4.92-3.42%10520,52647.36%
TSLA240119P003700002022-10-03 2:55PM EDT370.00143.65141.00142.700.00-116247.80%
TSLA240119P003733302022-09-29 11:16AM EDT373.33130.44141.90145.000.00-538647.30%
TSLA240119P003750002022-10-03 12:11PM EDT375.00149.25143.50146.250.00-23,25447.14%
TSLA240119P003766702022-10-04 10:06AM EDT376.67143.24144.55147.60+7.09+5.21%348647.07%
TSLA240119P003800002022-10-04 2:38PM EDT380.00149.71148.15149.75+21.96+17.19%6940446.38%
TSLA240119P003833302022-10-04 2:31PM EDT383.33151.80150.40153.00-4.50-2.88%692646.78%
TSLA240119P003866702022-09-20 11:12AM EDT386.67119.21153.50156.150.00-221347.07%
TSLA240119P003900002022-10-04 2:38PM EDT390.00157.52156.25158.85-3.98-2.46%1036646.89%
TSLA240119P003916702022-09-29 2:10PM EDT391.67147.97156.40160.550.00-939647.15%
TSLA240119P003933302022-09-23 10:29AM EDT393.33142.24158.05161.900.00-229947.06%
TSLA240119P003966702022-10-03 12:02PM EDT396.67168.35161.00164.000.00-224346.20%
TSLA240119P004000002022-10-04 11:40AM EDT400.00160.10163.80167.00-11.52-6.71%195,49146.30%
TSLA240119P004083302022-10-03 10:55AM EDT408.33176.80170.95173.700.00-161,06045.59%
TSLA240119P004100002022-08-17 1:56PM EDT410.0036.700.000.000.00-24020.00%
TSLA240119P004166702022-10-03 11:08AM EDT416.67184.95178.10180.850.00-122,23345.27%
TSLA240119P004200002022-08-24 3:56PM EDT420.0039.500.000.000.00-21800.00%
TSLA240119P004250002022-10-04 10:06AM EDT425.00183.65185.00188.30-7.95-4.15%398345.23%
TSLA240119P004300002022-08-11 10:17AM EDT430.0047.900.000.000.00-13620.00%
TSLA240119P004333302022-10-03 12:02PM EDT433.33199.90192.40195.250.00-11217,56644.50%
TSLA240119P004400002022-08-16 12:16PM EDT440.0042.000.000.000.00-11310.00%
TSLA240119P004416702022-10-03 10:53AM EDT441.67205.45200.05202.950.00-4482244.61%
TSLA240119P004500002022-10-04 3:13PM EDT450.00210.25206.55210.55-4.75-2.21%22,93644.54%
TSLA240119P004583302022-10-03 10:35AM EDT458.33218.20214.25217.800.00-42,73743.91%
TSLA240119P004600002022-08-10 10:11AM EDT460.0055.040.000.000.00-41020.00%
TSLA240119P004666702022-10-04 3:55PM EDT466.67223.61222.45224.70-6.22-2.71%3954,17342.62%
TSLA240119P004700002022-08-24 3:48PM EDT470.0050.790.000.000.00-13200.00%
TSLA240119P004750002022-10-04 3:55PM EDT475.00231.83228.65232.60-4.94-2.09%511,21042.74%
TSLA240119P004800002022-08-22 11:39AM EDT480.0056.100.000.000.00-11350.00%
TSLA240119P004833302022-10-04 11:13AM EDT483.33234.85236.60241.10-10.55-4.30%21,34543.77%
TSLA240119P004900002022-08-22 9:42AM EDT490.0058.400.000.000.00-45270.00%
TSLA240119P004916702022-10-03 1:18PM EDT491.67253.50244.25248.800.00-7311,64843.48%
TSLA240119P005000002022-10-04 3:28PM EDT500.00255.20253.10255.75-4.85-1.87%883,23941.77%
TSLA240119P005100002022-08-22 3:44PM EDT510.0064.000.000.000.00-21540.00%
TSLA240119P005166702022-10-04 9:30AM EDT516.67269.50268.95271.90-3.15-1.16%12,01442.12%
TSLA240119P005200002022-08-18 11:41AM EDT520.0062.440.000.000.00-28430.00%
TSLA240119P005300002022-08-17 10:48AM EDT530.0065.880.000.000.00-11940.00%
TSLA240119P005333302022-10-04 3:10PM EDT533.33287.60283.95288.20-4.75-1.62%202,19342.66%
TSLA240119P005400002022-08-18 11:41AM EDT540.0067.540.000.000.00-21,6210.00%
TSLA240119P005500002022-10-04 12:15PM EDT550.00302.85300.70303.70-6.60-2.13%352,51641.17%
TSLA240119P005583302022-10-04 1:27PM EDT558.33315.00307.60312.00-1.60-0.51%333,25141.67%
TSLA240119P005600002022-08-17 2:14PM EDT560.0073.300.000.000.00-25230.00%
TSLA240119P005666702022-10-04 11:57AM EDT566.67312.65316.90319.30-11.75-3.62%4025,77339.24%
TSLA240119P005750002022-10-04 9:43AM EDT575.00323.80325.00328.00-7.62-2.30%3083,05740.92%
TSLA240119P005800002022-08-22 10:27AM EDT580.0087.000.000.000.00-11,8480.00%
TSLA240119P005833302022-10-03 1:19PM EDT583.33341.95332.20336.600.00-531,65742.24%
TSLA240119P005916702022-10-04 12:31PM EDT591.67342.78340.35345.20-5.57-1.60%212,41943.49%
TSLA240119P006000002022-10-04 12:46PM EDT600.00353.00348.40352.90-4.50-1.26%1643,02642.18%
TSLA240119P006083302022-10-03 11:49AM EDT608.33365.50356.80361.800.00-22,02244.35%
TSLA240119P006100002022-08-24 12:29PM EDT610.0092.000.000.000.00-16790.00%
TSLA240119P006166702022-10-04 12:37PM EDT616.67368.00364.15371.00-4.05-1.09%24,80947.09%
TSLA240119P006200002022-08-23 1:12PM EDT620.0097.800.000.000.00-12430.00%
TSLA240119P006250002022-09-30 3:38PM EDT625.00359.25373.15378.900.00-297946.51%
TSLA240119P006300002022-08-17 10:29AM EDT630.0097.500.000.000.00-51,5170.00%
TSLA240119P006333302022-10-03 1:46PM EDT633.33389.95381.45387.200.00-171,11346.92%
TSLA240119P006400002022-08-23 11:50AM EDT640.00104.700.000.000.00-28370.00%
TSLA240119P006416702022-10-03 3:47PM EDT641.67397.92389.85395.100.00-541,44246.20%
TSLA240119P006500002022-10-03 3:19PM EDT650.00404.12398.25403.450.00-131,65146.73%
TSLA240119P006600002022-08-24 1:54PM EDT660.00112.020.000.000.00-37670.00%
TSLA240119P006666702022-10-04 3:02PM EDT666.67418.00414.80419.90+21.00+5.29%944947.00%
TSLA240119P006700002022-08-23 11:50AM EDT670.00116.100.000.000.00-13890.00%
TSLA240119P006750002022-10-04 9:31AM EDT675.00426.00423.20428.45+34.36+8.77%4048.10%
TSLA240119P006800002022-08-24 11:09AM EDT680.00118.600.000.000.00-79670.00%
TSLA240119P006833302022-09-30 2:09PM EDT683.33415.50431.30437.300.00-2149.99%
TSLA240119P006900002022-08-24 2:47PM EDT690.00123.900.000.000.00-704,5060.00%
TSLA240119P006916702022-09-20 11:56AM EDT691.67379.50439.70445.300.00-4049.49%
TSLA240119P007000002022-09-23 2:30PM EDT700.00425.06448.00452.900.00-273047.68%
TSLA240119P007083302022-09-13 9:59AM EDT708.33412.55456.30461.000.00-21047.30%
TSLA240119P007100002022-08-23 11:50AM EDT710.00133.000.000.000.00-26320.00%
TSLA240119P007166702022-08-31 3:01PM EDT716.67445.20446.90451.200.00-13300.00%
TSLA240119P007200002022-08-24 9:42AM EDT720.00135.790.000.000.00-16320.00%
TSLA240119P007250002022-09-15 1:33PM EDT725.00418.31472.85479.050.00-50352.35%
TSLA240119P007300002022-08-24 9:53AM EDT730.00138.350.000.000.00-26410.00%
TSLA240119P007333302022-09-30 9:46AM EDT733.33466.44481.25486.950.00-2051.56%
TSLA240119P007400002022-08-22 10:22AM EDT740.00153.180.000.000.00-14180.00%
TSLA240119P007416702022-07-28 3:13PM EDT741.67461.12449.05457.950.00--60.00%
TSLA240119P007500002022-10-04 10:41AM EDT750.00495.57497.90503.40+27.57+5.89%15051.70%
TSLA240119P007583302022-09-02 10:37AM EDT758.33478.15488.00498.000.00-200.00%
TSLA240119P007600002022-08-23 11:23AM EDT760.00156.400.000.000.00-44840.00%
TSLA240119P007666702022-09-14 2:16PM EDT766.67467.70514.55520.350.00-2053.31%
TSLA240119P007700002022-08-22 11:36AM EDT770.00165.350.000.000.00-37760.00%
TSLA240119P007750002022-08-25 5:49PM EDT775.00538.20--+538.20---0.00%
TSLA240119P007800002022-08-24 12:25PM EDT780.00161.330.000.000.00-35990.00%
TSLA240119P007833302022-08-25 5:34PM EDT783.33528.88--+528.88---0.00%
TSLA240119P007900002022-08-24 9:52AM EDT790.00165.700.000.000.00-16010.00%
TSLA240119P007916702022-08-25 5:34PM EDT791.67568.62--+568.62---0.00%
TSLA240119P008000002022-10-04 10:41AM EDT800.00545.54547.80553.50+38.54+7.60%15054.26%
TSLA240119P008083302022-08-25 5:34PM EDT808.33557.13--+557.13---0.00%
TSLA240119P008100002022-08-24 10:53AM EDT810.00176.800.000.000.00-12760.00%
TSLA240119P008166702022-07-29 10:36AM EDT816.67530.17523.35532.800.00---0.00%
TSLA240119P008200002022-08-24 10:55AM EDT820.00182.000.000.000.00-12110.00%
TSLA240119P008250002022-09-27 2:44PM EDT825.00543.60572.75578.800.00-2056.23%
TSLA240119P008300002022-08-22 10:19AM EDT830.00198.100.000.000.00-13570.00%
TSLA240119P008400002022-08-24 11:53AM EDT840.00191.880.000.000.00-13160.00%
TSLA240119P008500002022-08-23 12:46PM EDT850.00202.000.000.000.00-82,3350.00%
TSLA240119P008600002022-08-23 12:20PM EDT860.00207.900.000.000.00-64570.00%
TSLA240119P008700002022-08-24 3:47PM EDT870.00209.500.000.000.00-14500.00%
TSLA240119P008800002022-08-19 2:43PM EDT880.00216.500.000.000.00-288390.00%
TSLA240119P008900002022-08-24 1:45PM EDT890.00221.090.000.000.00-51,2290.00%
TSLA240119P009000002022-08-24 3:47PM EDT900.00226.300.000.000.00-3344,4880.00%
TSLA240119P009100002022-08-24 11:46AM EDT910.00229.560.000.000.00-171840.00%
TSLA240119P009200002022-08-19 1:35PM EDT920.00241.540.000.000.00-34270.00%
TSLA240119P009300002022-08-23 2:33PM EDT930.00243.670.000.000.00-51850.00%
TSLA240119P009400002022-08-10 9:40AM EDT940.00265.000.000.000.00-21610.00%
TSLA240119P009500002022-08-24 3:46PM EDT950.00255.000.000.000.00-11,8330.00%
TSLA240119P009600002022-08-23 3:31PM EDT960.00262.450.000.000.00-52360.00%
TSLA240119P009700002022-08-23 3:31PM EDT970.00268.550.000.000.00-2900.00%
TSLA240119P009750002022-08-23 3:31PM EDT975.00271.350.000.000.00-53170.00%
TSLA240119P009800002022-08-24 1:04PM EDT980.00272.000.000.000.00-11,6720.00%
TSLA240119P009900002022-08-24 2:30PM EDT990.00278.670.000.000.00-22820.00%
TSLA240119P010000002022-08-24 1:00PM EDT1,000.00284.650.000.000.00-176,0930.00%
TSLA240119P010100002022-08-19 10:24AM EDT1,010.00295.130.000.000.00-11110.00%
TSLA240119P010200002022-08-24 2:30PM EDT1,020.00297.570.000.000.00-1479210.00%
TSLA240119P010250002022-08-15 11:23AM EDT1,025.00293.620.000.000.00-15650.00%
TSLA240119P010300002022-08-22 11:36AM EDT1,030.00315.700.000.000.00-2830.00%
TSLA240119P010400002022-08-01 1:19PM EDT1,040.00322.300.000.000.00-61480.00%
TSLA240119P010500002022-08-19 10:44AM EDT1,050.00319.650.000.000.00-34370.00%
TSLA240119P010600002022-08-24 12:05PM EDT1,060.00319.550.000.000.00-21760.00%
TSLA240119P010700002022-08-05 2:22PM EDT1,070.00352.500.000.000.00-4740.00%
TSLA240119P010750002022-08-22 11:36AM EDT1,075.00346.000.000.000.00-44750.00%
TSLA240119P010800002022-08-18 10:33AM EDT1,080.00330.720.000.000.00-15,0520.00%
TSLA240119P010900002022-08-22 12:35PM EDT1,090.00355.300.000.000.00-76550.00%
TSLA240119P011000002022-08-22 12:35PM EDT1,100.00362.250.000.000.00-26,8830.00%
TSLA240119P011100002022-08-16 10:22AM EDT1,110.00347.200.000.000.00-2360.00%
TSLA240119P011200002022-08-17 10:50AM EDT1,120.00361.250.000.000.00-41270.00%
TSLA240119P011250002022-08-15 3:17PM EDT1,125.00351.530.000.000.00-21,0870.00%
TSLA240119P011300002022-08-16 2:30PM EDT1,130.00357.050.000.000.00-41260.00%
TSLA240119P011400002022-08-24 11:13AM EDT1,140.00374.050.000.000.00-5930.00%
TSLA240119P011500002022-08-18 3:55PM EDT1,150.00381.800.000.000.00-43030.00%
TSLA240119P011600002022-08-18 3:43PM EDT1,160.00387.100.000.000.00-3660.00%
TSLA240119P011700002022-08-12 2:10PM EDT1,170.00404.540.000.000.00-26400.00%
TSLA240119P011750002022-08-22 12:48PM EDT1,175.00416.010.000.000.00-41350.00%
TSLA240119P011800002022-08-15 11:52AM EDT1,180.00393.700.000.000.00-4990.00%
TSLA240119P011900002022-08-12 11:58AM EDT1,190.00423.750.000.000.00-4810.00%
TSLA240119P012000002022-08-24 3:59PM EDT1,200.00422.390.000.000.00-231,7980.00%
TSLA240119P012250002022-08-17 10:59AM EDT1,225.00436.120.000.000.00-43410.00%
TSLA240119P012500002022-08-17 3:59PM EDT1,250.00449.490.000.000.00-17420.00%
TSLA240119P012750002022-08-12 2:36PM EDT1,275.00479.650.000.000.00-263210.00%
TSLA240119P013000002022-08-18 3:17PM EDT1,300.00487.000.000.000.00-15,8150.00%
TSLA240119P013250002022-08-18 11:07AM EDT1,325.00505.000.000.000.00-12700.00%
TSLA240119P013500002022-08-12 11:33AM EDT1,350.00546.150.000.000.00-189540.00%
TSLA240119P013750002022-08-12 11:32AM EDT1,375.00567.100.000.000.00-129150.00%
TSLA240119P014000002022-08-24 1:21PM EDT1,400.00575.000.000.000.00-218,0270.00%
TSLA240119P014250002022-08-15 1:24PM EDT1,425.00571.750.000.000.00-23000.00%
TSLA240119P014500002022-08-19 3:43PM EDT1,450.00616.630.000.000.00-34370.00%
TSLA240119P014750002022-08-16 2:41PM EDT1,475.00623.700.000.000.00-95060.00%
TSLA240119P015000002022-08-23 11:59AM EDT1,500.00668.100.000.000.00-27630.00%
TSLA240119P015500002022-08-17 10:59AM EDT1,550.00698.680.000.000.00-23280.00%
TSLA240119P016000002022-08-17 10:41AM EDT1,600.00739.000.000.000.00-16510.00%
TSLA240119P016500002022-08-15 12:36PM EDT1,650.00764.300.000.000.00-33210.00%
TSLA240119P016750002022-08-18 12:43PM EDT1,675.00799.800.000.000.00-33680.00%
TSLA240119P017000002022-08-22 12:51PM EDT1,700.00852.550.000.000.00-18,7630.00%
TSLA240119P017250002022-08-15 2:56PM EDT1,725.00830.280.000.000.00-24180.00%
TSLA240119P017500002022-08-18 10:06AM EDT1,750.00868.900.000.000.00-25140.00%
TSLA240119P017750002022-08-15 3:17PM EDT1,775.00874.520.000.000.00-47700.00%
TSLA240119P018000002022-08-22 11:14AM EDT1,800.00920.690.000.000.00-115,8650.00%
TSLA240119P018250002022-08-15 2:58PM EDT1,825.00920.040.000.000.00-463700.00%
TSLA240119P018500002022-08-24 12:58PM EDT1,850.00970.320.000.000.00-11,7500.00%
TSLA240119P018750002022-08-15 2:59PM EDT1,875.00966.500.000.000.00-62710.00%
TSLA240119P019000002022-08-15 2:58PM EDT1,900.00989.450.000.000.00-262950.00%
TSLA240119P019250002022-08-16 12:31PM EDT1,925.001,019.750.000.000.00-12660.00%
TSLA240119P019500002022-08-24 12:58PM EDT1,950.001,064.320.000.000.00-12590.00%
TSLA240119P020000002022-08-24 12:31PM EDT2,000.001,105.930.000.000.00-16880.00%
TSLA240119P020250002022-08-16 9:33AM EDT2,025.001,106.050.000.000.00-23360.00%
TSLA240119P020500002022-08-15 2:58PM EDT2,050.001,129.760.000.000.00-462410.00%
TSLA240119P020750002022-08-15 2:57PM EDT2,075.001,153.690.000.000.00-22220.00%
TSLA240119P021000002022-08-15 2:57PM EDT2,100.001,178.020.000.000.00-4470.00%
TSLA240119P021250002022-08-15 2:58PM EDT2,125.001,201.990.000.000.00-241000.00%
TSLA240119P021500002022-08-16 1:31PM EDT2,150.001,230.850.000.000.00-2320.00%
TSLA240119P021750002022-07-29 10:33AM EDT2,175.001,319.000.000.000.00-14120.00%
TSLA240119P022000002022-07-29 10:34AM EDT2,200.001,342.950.000.000.00-690.00%
TSLA240119P022250002022-07-28 3:13PM EDT2,225.001,383.350.000.000.00-220.00%
TSLA240119P022500002022-07-29 12:47PM EDT2,250.001,388.850.000.000.00-330.00%
TSLA240119P022750002022-07-28 3:18PM EDT2,275.001,432.650.000.000.00-210.00%
TSLA240119P023000002022-07-27 10:15AM EDT2,300.001,492.650.000.000.00-220.00%
TSLA240119P023250002022-05-19 12:45PM EDT2,325.001,614.601,665.001,685.000.00-8270.00%
TSLA240119P023500002022-07-08 11:23AM EDT2,350.001,586.651,476.501,494.650.00-100.00%
TSLA240119P023750002022-06-13 9:46AM EDT2,375.001,705.841,642.401,660.200.00-100.00%
TSLA240119P024000002022-08-10 3:22PM EDT2,400.001,508.500.000.000.00-310.00%
TSLA240119P024250002022-05-17 12:26PM EDT2,425.001,671.401,776.001,795.500.00-1220.00%
TSLA240119P024500002022-07-29 10:36AM EDT2,450.001,590.500.000.000.00-600.00%
TSLA240119P024750002022-08-24 10:55AM EDT2,475.001,571.300.000.000.00-110.00%