TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240119C000016702023-05-26 1:31PM EDT1.67193.50189.75192.10+13.11+7.27%61,634376.56%
TSLA240119C000033302023-05-19 3:07PM EDT3.33176.10188.15191.700.00-3887209.77%
TSLA240119C000050002023-05-25 11:36AM EDT5.00178.85186.55190.100.00-1282200.39%
TSLA240119C000066702023-05-09 10:37AM EDT6.67161.55184.95188.450.00-473188.67%
TSLA240119C000083302023-05-02 10:38AM EDT8.33154.38183.35186.800.00-13,902178.52%
TSLA240119C000100002023-05-18 2:42PM EDT10.00165.80181.75185.200.00-1294173.24%
TSLA240119C000116702023-02-03 11:47AM EDT11.67187.06184.35189.650.00-1253332.18%
TSLA240119C000133302022-12-28 2:17PM EDT13.33100.60162.80168.100.00-2448190.00%
TSLA240119C000150002023-05-23 11:06AM EDT15.00177.39176.95180.300.00-1280156.54%
TSLA240119C000166702023-01-27 4:32PM EDT16.67164.47180.85181.700.00-1486257.13%
TSLA240119C000183302023-05-26 12:02PM EDT18.33176.60173.75177.05+13.20+8.08%1394148.24%
TSLA240119C000200002023-05-23 11:06AM EDT20.00172.55172.20175.450.00-1258146.19%
TSLA240119C000216702023-04-20 9:39AM EDT21.67147.00156.85161.000.00-51140.00%
TSLA240119C000233302023-05-26 1:50PM EDT23.33173.26169.00172.20+36.95+27.11%1382139.21%
TSLA240119C000250002023-05-26 10:41AM EDT25.00166.95167.45170.60+12.10+7.81%1368137.31%
TSLA240119C000266702023-03-21 3:28PM EDT26.67171.90135.80138.800.00-18320.00%
TSLA240119C000283302023-01-24 1:08PM EDT28.33117.10175.10175.850.00-5341258.06%
TSLA240119C000300002023-05-25 2:31PM EDT30.00155.90162.70165.750.00-10235129.54%
TSLA240119C000316702023-04-05 2:29PM EDT31.67155.68137.45141.900.00-11,3300.00%
TSLA240119C000333302023-05-25 2:14PM EDT33.33154.60159.55162.550.00-14,319125.34%
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%
TSLA240119C000500002023-05-26 12:18PM EDT50.00146.90143.95146.65+11.45+8.45%62,192108.89%
TSLA240119C000550002023-04-26 1:22PM EDT55.00104.15139.30141.900.00-190104.69%
TSLA240119C000600002023-05-23 10:38AM EDT60.00135.00134.70137.200.00-1245101.07%
TSLA240119C000650002023-05-18 11:05AM EDT65.00112.95130.25132.550.00-826298.30%
TSLA240119C000666702023-05-26 2:21PM EDT66.67133.00128.70131.05+13.10+10.93%74,66297.31%
TSLA240119C000700002023-05-26 12:14PM EDT70.00127.79125.45128.05+3.34+2.68%116394.73%
TSLA240119C000750002023-05-26 10:50AM EDT75.00119.82120.95123.50+0.12+0.10%19792.04%
TSLA240119C000800002023-05-24 9:52AM EDT80.00105.07116.35119.050.00-440089.28%
TSLA240119C000833302023-05-26 1:54PM EDT83.33117.39113.30116.10+5.62+5.03%501,04887.51%
TSLA240119C000850002023-05-26 1:54PM EDT85.00115.84111.80114.60+26.34+29.43%5051786.63%
TSLA240119C000900002023-05-26 2:39PM EDT90.00111.15107.30110.20+10.90+10.87%13,53484.18%
TSLA240119C000950002023-05-26 1:22PM EDT95.00107.55102.80105.90+11.55+12.03%302,96481.90%
TSLA240119C001000002023-05-26 3:57PM EDT100.00100.0199.15101.60+8.17+8.90%6,60214,00781.23%
TSLA240119C001050002023-05-26 11:34AM EDT105.0094.5094.0597.25-0.88-0.92%21,26577.50%
TSLA240119C001100002023-05-26 1:00PM EDT110.0095.0089.8092.85+11.16+13.31%44,73675.29%
TSLA240119C001150002023-05-26 12:54PM EDT115.0089.7085.5588.00+6.43+7.72%974,73972.28%
TSLA240119C001166702023-05-26 12:00PM EDT116.6786.8084.1587.50+0.80+0.93%41,96173.09%
TSLA240119C001200002023-05-26 1:08PM EDT120.0087.3081.4584.00+12.43+16.60%1273,39070.84%
TSLA240119C001233302023-05-26 1:59PM EDT123.3383.0078.9581.35+22.65+37.53%151,94170.15%
TSLA240119C001250002023-05-26 11:31AM EDT125.0077.5577.4080.05+9.90+14.63%12,35469.39%
TSLA240119C001266702023-05-26 2:25PM EDT126.6781.5076.0578.75+13.47+19.80%11,74368.90%
TSLA240119C001300002023-05-26 1:56PM EDT130.0078.0073.6576.20+10.50+15.56%334,97568.32%
TSLA240119C001333302023-05-26 3:14PM EDT133.3375.3870.8073.75+7.38+10.85%42,30767.21%
TSLA240119C001350002023-05-26 12:45PM EDT135.0073.2571.0571.80+9.95+15.72%851,23367.82%
TSLA240119C001366702023-05-26 9:40AM EDT136.6765.0068.3071.25-5.00-7.14%12,45266.42%
TSLA240119C001400002023-05-26 3:58PM EDT140.0067.8267.0568.50+8.62+14.56%574,85666.73%
TSLA240119C001433302023-05-26 2:16PM EDT143.3367.4664.1566.25+11.43+20.40%11,64865.58%
TSLA240119C001450002023-05-26 2:42PM EDT145.0066.1763.6564.50+8.47+14.68%66180865.36%
TSLA240119C001466702023-05-26 10:02AM EDT146.6759.7062.5063.30+6.80+12.85%11,06065.01%
TSLA240119C001500002023-05-26 3:55PM EDT150.0060.4160.1561.00+7.16+13.45%8518,33864.28%
TSLA240119C001533302023-05-26 12:18PM EDT153.3359.0057.8558.75+7.00+13.46%310,58063.59%
TSLA240119C001550002023-05-26 3:40PM EDT155.0057.4256.7557.60+7.20+14.34%781,12963.25%
TSLA240119C001566702023-05-26 2:35PM EDT156.6758.0555.6056.50+8.20+16.45%51,49662.89%
TSLA240119C001600002023-05-26 3:23PM EDT160.0056.3053.4554.35+9.75+20.95%404,45062.31%
TSLA240119C001633302023-05-25 10:12AM EDT163.3342.9651.3052.250.00-146161.69%
TSLA240119C001650002023-05-26 3:59PM EDT165.0050.7750.3051.25+6.72+15.26%171,74861.48%
TSLA240119C001666702023-05-26 3:21PM EDT166.6752.2849.2050.20+9.23+21.44%35,99661.11%
TSLA240119C001700002023-05-26 3:57PM EDT170.0047.9046.9548.20+6.70+16.26%1354,71760.35%
TSLA240119C001733302023-05-26 12:54PM EDT173.3347.7945.2546.25+11.61+32.09%577660.06%
TSLA240119C001750002023-05-26 3:59PM EDT175.0044.8244.3545.30+6.92+18.26%732,77759.87%
TSLA240119C001766702023-05-25 11:16AM EDT176.6737.8043.3544.350.00-41,54159.57%
TSLA240119C001800002023-05-26 3:42PM EDT180.0041.8041.5042.50+5.81+16.14%22941,92859.08%
TSLA240119C001833302023-05-26 3:49PM EDT183.3339.7039.7040.70+5.45+15.91%6934,55258.60%
TSLA240119C001850002023-05-26 3:59PM EDT185.0038.8038.8039.85+5.20+15.48%2081,93358.38%
TSLA240119C001866702023-05-26 3:09PM EDT186.6741.0037.9538.80+7.70+23.12%451,51558.01%
TSLA240119C001900002023-05-26 3:40PM EDT190.0037.1036.3037.20+5.95+19.10%1814,19957.69%
TSLA240119C001933302023-05-26 3:50PM EDT193.3334.7034.6535.50+5.05+17.03%683,37757.20%
TSLA240119C001950002023-05-26 3:55PM EDT195.0034.3934.0534.75+5.23+17.94%2291,78257.20%
TSLA240119C002000002023-05-26 3:59PM EDT200.0032.2032.0032.40+5.10+18.82%1,47337,86056.80%
TSLA240119C002033302023-05-26 3:59PM EDT203.3330.5430.1531.10+3.52+13.03%196,41456.26%
TSLA240119C002066702023-05-26 3:41PM EDT206.6729.5029.1029.75+5.25+21.65%262,12656.27%
TSLA240119C002100002023-05-26 3:57PM EDT210.0028.1027.8528.30+4.95+21.38%4,6588,90255.95%
TSLA240119C002133302023-05-26 1:40PM EDT213.3328.8026.2027.25+7.70+36.49%322,36555.57%
TSLA240119C002166702023-05-26 2:10PM EDT216.6727.0024.9526.05+6.30+30.43%198,58755.33%
TSLA240119C002200002023-05-26 3:59PM EDT220.0024.2524.0024.50+4.25+21.25%1,47810,71154.97%
TSLA240119C002233302023-05-26 1:20PM EDT223.3325.3522.6523.80+6.45+34.13%737,72654.91%
TSLA240119C002266702023-05-26 3:54PM EDT226.6721.6521.5522.75+3.70+20.61%2120,21854.72%
TSLA240119C002300002023-05-26 3:49PM EDT230.0020.9020.8521.35+3.85+22.58%47021,97954.49%
TSLA240119C002333302023-05-26 3:56PM EDT233.3320.1019.9520.40+4.30+27.22%13236,02054.41%
TSLA240119C002366702023-05-26 12:51PM EDT236.6720.4419.0019.45+4.98+32.21%232,14354.24%
TSLA240119C002400002023-05-26 3:58PM EDT240.0018.4618.1018.50+4.03+27.93%2385,99854.03%
TSLA240119C002433302023-05-26 3:24PM EDT243.3318.6617.2017.70+4.86+35.22%635,99453.90%
TSLA240119C002466702023-05-26 2:17PM EDT246.6717.7716.4516.90+4.57+34.62%1675,91853.85%
TSLA240119C002500002023-05-26 3:58PM EDT250.0016.0015.8016.00+3.49+27.90%3,66023,26053.73%
TSLA240119C002533302023-05-26 3:17PM EDT253.3316.5014.8515.40+4.85+41.63%343,00353.56%
TSLA240119C002566702023-05-26 12:53PM EDT256.6715.6014.3514.70+4.65+42.47%2463,09853.66%
TSLA240119C002600002023-05-26 3:57PM EDT260.0013.9013.7014.00+3.11+28.82%8699,11053.56%
TSLA240119C002633302023-05-26 3:59PM EDT263.3313.2513.0513.35+3.48+35.62%287,71753.46%
TSLA240119C002666702023-05-26 3:42PM EDT266.6712.7012.4512.75+3.45+37.30%869,84153.41%
TSLA240119C002700002023-05-26 3:52PM EDT270.0011.8011.9012.20+2.54+27.43%2616,37553.40%
TSLA240119C002733302023-05-26 2:24PM EDT273.3312.4011.3511.70+3.65+41.71%714,23053.39%
TSLA240119C002766702023-05-26 1:26PM EDT276.6712.1010.8511.20+3.70+44.05%713,03153.39%
TSLA240119C002800002023-05-26 3:51PM EDT280.0010.2610.2010.70+2.26+28.25%41214,91053.20%
TSLA240119C002833302023-05-26 3:47PM EDT283.339.959.9010.20+2.20+28.39%1043,02353.31%
TSLA240119C002866702023-05-26 3:45PM EDT286.679.589.509.80+2.08+27.73%955,03453.38%
TSLA240119C002900002023-05-26 3:45PM EDT290.009.219.009.35+2.16+30.64%479,68553.27%
TSLA240119C002933302023-05-26 3:40PM EDT293.338.908.709.00+2.00+28.99%2133,77053.42%
TSLA240119C002966702023-05-26 3:57PM EDT296.678.608.358.60+2.15+33.33%242,57653.44%
TSLA240119C003000002023-05-26 3:59PM EDT300.008.117.908.25+2.06+34.05%1,84424,77853.37%
TSLA240119C003033302023-05-26 3:44PM EDT303.337.807.657.90+2.19+39.04%1574,52553.49%
TSLA240119C003066702023-05-26 2:18PM EDT306.678.007.357.60+2.50+45.45%1256,95153.57%
TSLA240119C003100002023-05-26 3:26PM EDT310.007.657.057.30+2.68+53.92%1,4055,07853.62%
TSLA240119C003133302023-05-26 3:24PM EDT313.337.466.757.00+2.31+44.85%31,19253.64%
TSLA240119C003166702023-05-25 11:35AM EDT316.674.806.506.700.00-135,14053.69%
TSLA240119C003200002023-05-26 3:59PM EDT320.006.356.206.45+1.70+36.56%1358,38153.71%
TSLA240119C003233302023-05-26 1:01PM EDT323.336.856.006.25+2.25+48.91%1274553.90%
TSLA240119C003250002023-05-26 3:57PM EDT325.006.005.856.10+1.65+37.93%553,45053.85%
TSLA240119C003266702023-05-26 3:27PM EDT326.676.205.756.00+2.10+51.22%21,47453.93%
TSLA240119C003300002023-05-26 3:55PM EDT330.005.605.505.75+1.50+36.59%997,58053.93%
TSLA240119C003333302023-05-26 3:43PM EDT333.335.515.305.55+1.53+38.44%80930,43654.03%
TSLA240119C003366702023-05-26 1:48PM EDT336.675.705.105.35+1.85+48.05%841,42654.12%
TSLA240119C003400002023-05-26 2:30PM EDT340.005.445.005.15+1.69+45.07%1,2693,74054.32%
TSLA240119C003416702023-05-26 11:13AM EDT341.674.404.855.10+0.85+23.94%197154.35%
TSLA240119C003433302023-05-26 3:59PM EDT343.334.824.805.00+1.31+37.32%20356554.43%
TSLA240119C003466702023-05-26 1:42PM EDT346.675.204.604.80+0.80+18.18%72,29054.44%
TSLA240119C003500002023-05-26 3:58PM EDT350.004.554.454.65+1.20+35.82%60818,50654.58%
TSLA240119C003533302023-05-26 12:02PM EDT353.334.604.254.50+1.40+43.75%531,16554.63%
TSLA240119C003566702023-05-26 1:15PM EDT356.675.054.154.35+2.62+107.82%5786754.81%
TSLA240119C003583302023-05-26 3:26PM EDT358.334.454.054.25+1.20+36.92%11,25254.77%
TSLA240119C003600002023-05-26 3:57PM EDT360.004.154.004.20+1.22+41.64%989,48054.89%
TSLA240119C003633302023-05-26 3:56PM EDT363.334.003.854.05+1.33+49.81%1767054.95%
TSLA240119C003666702023-05-26 3:58PM EDT366.673.853.703.95+1.26+48.65%9438,16155.07%
TSLA240119C003700002023-05-26 12:50PM EDT370.003.953.603.80+1.29+48.50%1866,51555.18%
TSLA240119C003733302023-05-26 11:14AM EDT373.333.203.503.70+0.65+25.49%11,13155.35%
TSLA240119C003750002023-05-26 3:24PM EDT375.003.843.453.65+1.39+56.73%9311,40955.44%
TSLA240119C003766702023-05-25 11:50AM EDT376.672.513.403.600.00-173555.52%
TSLA240119C003800002023-05-26 3:59PM EDT380.003.453.303.45+1.40+68.29%111,26355.57%
TSLA240119C003833302023-05-26 12:11PM EDT383.333.353.203.35+1.03+44.40%403,08655.70%
TSLA240119C003866702023-05-26 1:27PM EDT386.673.603.103.25+1.65+84.62%250255.82%
TSLA240119C003900002023-05-26 3:27PM EDT390.003.353.003.20+1.10+48.89%561,25456.02%
TSLA240119C003916702023-05-26 9:46AM EDT391.672.352.973.15+0.75+46.87%151,96156.10%
TSLA240119C003933302023-05-26 1:29PM EDT393.333.402.923.10+1.55+83.78%7163356.14%
TSLA240119C003966702023-05-26 3:24PM EDT396.673.202.842.98+1.15+56.10%1832,99656.21%
TSLA240119C004000002023-05-26 3:58PM EDT400.002.832.782.87+0.83+41.50%2,29944,72356.33%
TSLA240119C004083302023-05-26 1:15PM EDT408.333.152.572.71+1.33+73.08%755,36456.68%
TSLA240119C004100002022-08-24 10:37AM EDT410.00554.730.000.000.00-221212.50%
TSLA240119C004166702023-05-26 3:02PM EDT416.672.702.402.54+1.03+61.68%694,16357.02%
TSLA240119C004200002022-08-23 2:20PM EDT420.00533.050.000.000.00-210125.00%
TSLA240119C004250002023-05-26 1:57PM EDT425.002.492.252.37+0.84+50.91%1203,78557.34%
TSLA240119C004300002022-08-15 12:24PM EDT430.00560.450.000.000.00-28725.00%
TSLA240119C004333302023-05-26 3:03PM EDT433.332.382.112.23+0.79+49.69%255,75857.68%
TSLA240119C004400002022-08-15 11:54AM EDT440.00552.350.000.000.00-29425.00%
TSLA240119C004416702023-05-26 3:49PM EDT441.672.001.992.11+0.59+41.84%281,35058.07%
TSLA240119C004500002023-05-26 3:58PM EDT450.001.961.851.98+0.62+46.27%2006,65758.31%
TSLA240119C004583302023-05-26 3:03PM EDT458.331.981.771.88+0.74+59.68%532,15458.74%
TSLA240119C004600002022-08-15 11:59AM EDT460.00536.700.000.000.00-1213325.00%
TSLA240119C004666702023-05-26 3:42PM EDT466.671.701.671.78+0.47+38.21%5727,29759.07%
TSLA240119C004700002022-08-15 1:52PM EDT470.00536.700.000.000.00-814525.00%
TSLA240119C004750002023-05-26 1:03PM EDT475.001.841.501.70+0.65+54.62%1785,15959.19%
TSLA240119C004800002022-08-17 9:30AM EDT480.00506.970.000.000.00-216725.00%
TSLA240119C004833302023-05-26 1:46PM EDT483.331.721.491.61+0.68+65.38%301,47359.74%
TSLA240119C004900002022-08-22 1:29PM EDT490.00462.000.000.000.00-18625.00%
TSLA240119C004916702023-05-26 3:44PM EDT491.671.501.411.53+0.49+48.51%1332,38060.06%
TSLA240119C005000002023-05-26 3:56PM EDT500.001.381.281.46+0.43+45.26%74036,23360.18%
TSLA240119C005100002022-08-01 1:57PM EDT510.00473.750.000.000.00-48625.00%
TSLA240119C005166702023-05-26 3:11PM EDT516.671.441.221.33+0.55+61.80%244,77461.07%
TSLA240119C005200002022-08-16 11:57AM EDT520.00496.750.000.000.00-24825.00%
TSLA240119C005300002022-08-16 10:45AM EDT530.00478.700.000.000.00-27325.00%
TSLA240119C005333302023-05-26 1:55PM EDT533.331.261.111.20+0.48+61.54%12020,62061.63%
TSLA240119C005400002022-08-15 3:43PM EDT540.00487.000.000.000.00-99825.00%
TSLA240119C005500002023-05-26 3:09PM EDT550.001.171.011.11+0.39+50.00%2217,07462.28%
TSLA240119C005583302023-05-26 12:07PM EDT558.331.070.971.07+0.37+52.86%11,22162.61%
TSLA240119C005600002022-08-18 3:57PM EDT560.00450.750.000.000.00-512825.00%
TSLA240119C005666702023-05-25 10:31AM EDT566.670.650.901.040.00-910,27562.84%
TSLA240119C005750002023-05-26 3:42PM EDT575.000.930.890.99+0.27+40.91%3013,73463.21%
TSLA240119C005800002022-08-16 12:25PM EDT580.00456.750.000.000.00-23925.00%
TSLA240119C005833302023-05-26 1:06PM EDT583.331.030.850.95+0.42+68.85%3113,79663.48%
TSLA240119C005916702023-05-25 10:27AM EDT591.670.590.820.920.00-122,22563.82%
TSLA240119C006000002023-05-26 3:55PM EDT600.000.870.770.88+0.26+42.62%35518,42863.97%
TSLA240119C006083302023-05-25 10:33AM EDT608.330.560.760.860.00-92,28064.40%
TSLA240119C006100002022-08-22 12:41PM EDT610.00387.930.000.000.00-214825.00%
TSLA240119C006166702023-05-26 1:07PM EDT616.670.880.750.83+0.32+57.14%1511,88664.80%
TSLA240119C006200002022-08-17 10:42AM EDT620.00412.800.000.000.00-233725.00%
TSLA240119C006250002023-05-26 3:52PM EDT625.000.710.710.80+0.21+42.00%1302,43064.99%
TSLA240119C006300002022-08-24 11:14AM EDT630.00407.500.000.000.00-421925.00%
TSLA240119C006333302023-05-25 10:31AM EDT633.330.500.680.780.00-95,76565.28%
TSLA240119C006400002022-08-19 11:09AM EDT640.00380.000.000.000.00-137025.00%
TSLA240119C006416702023-05-23 1:05PM EDT641.670.550.660.750.00-51,24865.55%
TSLA240119C006500002023-05-26 3:10PM EDT650.000.750.640.72+0.23+44.23%233,24565.80%
TSLA240119C006600002022-08-17 3:53PM EDT660.00394.300.000.000.00-317925.00%
TSLA240119C006666702023-05-26 2:46PM EDT666.670.680.580.67+0.23+51.11%7440,92866.16%
TSLA240119C006700002022-08-15 12:44PM EDT670.00409.160.000.000.00-216625.00%
TSLA240119C006750002023-05-26 1:13PM EDT675.000.710.570.65+0.36+102.86%204,55366.48%
TSLA240119C006800002022-08-23 11:25AM EDT680.00360.000.000.000.00-1426,94125.00%
TSLA240119C006833302023-05-26 1:21PM EDT683.330.670.550.63+0.29+76.32%147,08766.72%
TSLA240119C006900002022-08-23 12:00PM EDT690.00354.000.000.000.00-1003,38825.00%
TSLA240119C006916702023-05-26 11:35AM EDT691.670.530.530.61+0.21+65.62%21,64866.94%
TSLA240119C007000002023-05-26 1:19PM EDT700.000.620.510.59+0.23+58.97%464,92367.16%
TSLA240119C007083302023-05-25 3:40PM EDT708.330.390.500.580.00-579167.51%
TSLA240119C007100002022-08-18 2:18PM EDT710.00366.580.000.000.00-144425.00%
TSLA240119C007166702023-05-26 12:34PM EDT716.670.540.470.56+0.09+20.00%66,01367.60%
TSLA240119C007200002022-08-22 3:52PM EDT720.00326.210.000.000.00-4032925.00%
TSLA240119C007250002023-05-25 1:12PM EDT725.000.340.460.540.00-893,10667.82%
TSLA240119C007300002022-08-16 11:58AM EDT730.00368.800.000.000.00-223125.00%
TSLA240119C007333302023-05-24 9:56AM EDT733.330.300.450.530.00-53,52968.14%
TSLA240119C007400002022-08-24 2:46PM EDT740.00335.000.000.000.00-116925.00%
TSLA240119C007416702023-05-26 10:08AM EDT741.670.400.450.51+0.15+60.00%2088268.46%
TSLA240119C007500002023-05-26 1:36PM EDT750.000.510.430.51+0.18+54.55%32,28368.73%
TSLA240119C007583302023-05-26 10:52AM EDT758.330.360.420.49+0.07+24.14%11,12968.92%
TSLA240119C007600002022-08-19 2:02PM EDT760.00317.880.000.000.00-135725.00%
TSLA240119C007666702023-05-26 1:49PM EDT766.670.490.410.48+0.18+58.06%22,07669.19%
TSLA240119C007700002022-08-24 2:49PM EDT770.00318.000.000.000.00-132325.00%
TSLA240119C007750002023-05-26 1:41PM EDT775.000.460.390.47+0.11+31.43%253,12269.34%
TSLA240119C007800002022-08-22 3:52PM EDT780.00296.970.000.000.00-401,06025.00%
TSLA240119C007833302023-05-26 3:00PM EDT783.330.430.380.44+0.19+79.17%2576569.39%
TSLA240119C007900002022-08-12 11:19AM EDT790.00305.460.000.000.00-11,07525.00%
TSLA240119C007916702023-05-22 10:51AM EDT791.670.240.360.430.00-53,27269.53%
TSLA240119C008000002023-05-26 3:48PM EDT800.000.400.340.42+0.11+37.93%3914,38869.63%
TSLA240119C008083302023-05-25 1:01PM EDT808.330.270.340.410.00-944,07969.97%
TSLA240119C008100002022-08-24 12:15PM EDT810.00311.750.000.000.00-142525.00%
TSLA240119C008166702023-05-26 3:51PM EDT816.670.360.330.40+0.10+38.46%535,96470.17%
TSLA240119C008200002022-08-24 11:35AM EDT820.00305.470.000.000.00-3540425.00%
TSLA240119C008250002023-05-26 3:59PM EDT825.000.360.350.37+0.11+44.00%2,19486,32270.46%
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 EDT990.00227.830.000.000.00-245550.00%
TSLA240119C010000002022-08-24 3:49PM EDT1,000.00223.500.000.000.00-5511,17050.00%
TSLA240119C010100002022-08-24 9:46AM EDT1,010.00228.000.000.000.00-317050.00%
TSLA240119C010200002022-08-24 2:28PM EDT1,020.00221.280.000.000.00-223350.00%
TSLA240119C010250002022-08-22 10:15AM EDT1,025.00198.280.000.000.00-222350.00%
TSLA240119C010300002022-08-19 9:54AM EDT1,030.00211.200.000.000.00-48350.00%
TSLA240119C010400002022-08-23 11:57AM EDT1,040.00205.650.000.000.00-457650.00%
TSLA240119C010500002022-08-24 10:53AM EDT1,050.00215.850.000.000.00-11,36250.00%
TSLA240119C010600002022-08-12 1:13PM EDT1,060.00202.350.000.000.00-335550.00%
TSLA240119C010700002022-08-19 12:03PM EDT1,070.00197.000.000.000.00-13950.00%
TSLA240119C010750002022-08-15 2:11PM EDT1,075.00224.130.000.000.00-433550.00%
TSLA240119C010800002022-08-12 3:23PM EDT1,080.00204.600.000.000.00-148850.00%
TSLA240119C010900002022-08-22 3:01PM EDT1,090.00181.460.000.000.00-29750.00%
TSLA240119C011000002022-08-24 2:44PM EDT1,100.00193.150.000.000.00-17413,97050.00%
TSLA240119C011100002022-08-12 12:44PM EDT1,110.00188.050.000.000.00-111950.00%
TSLA240119C011200002022-08-22 1:12PM EDT1,120.00173.090.000.000.00-127050.00%
TSLA240119C011250002022-08-24 3:55PM EDT1,125.00184.480.000.000.00-43,70050.00%
TSLA240119C011300002022-07-08 10:38AM EDT1,130.00137.90173.55179.150.00-227514.56%
TSLA240119C011400002022-08-24 10:46AM EDT1,140.00187.350.000.000.00-27650.00%
TSLA240119C011500002022-08-24 3:56PM EDT1,150.00177.640.000.000.00-71,07950.00%
TSLA240119C011600002022-08-16 3:00PM EDT1,160.00191.000.000.000.00-28050.00%
TSLA240119C011700002022-08-04 2:53PM EDT1,170.00198.620.000.000.00-27050.00%
TSLA240119C011750002022-08-22 9:39AM EDT1,175.00159.600.000.000.00-566250.00%
TSLA240119C011800002022-08-24 1:51PM EDT1,180.00174.190.000.000.00-110150.00%
TSLA240119C011900002022-08-24 1:51PM EDT1,190.00171.510.000.000.00-120250.00%
TSLA240119C012000002022-08-24 3:59PM EDT1,200.00165.100.000.000.00-939,24350.00%
TSLA240119C012250002022-08-24 12:16PM EDT1,225.00167.860.000.000.00-41,27750.00%
TSLA240119C012500002022-08-24 10:38AM EDT1,250.00161.200.000.000.00-11,09350.00%
TSLA240119C012750002022-08-18 10:51AM EDT1,275.00161.300.000.000.00-169950.00%
TSLA240119C013000002022-08-24 3:51PM EDT1,300.00142.700.000.000.00-72,21750.00%
TSLA240119C013250002022-08-15 9:34AM EDT1,325.00149.150.000.000.00-321650.00%
TSLA240119C013500002022-08-24 11:09AM EDT1,350.00138.100.000.000.00-71,20850.00%
TSLA240119C013750002022-08-23 12:22PM EDT1,375.00123.480.000.000.00-284950.00%
TSLA240119C014000002022-08-24 2:40PM EDT1,400.00124.770.000.000.00-1210,73950.00%
TSLA240119C014250002022-08-17 9:40AM EDT1,425.00128.870.000.000.00-11,40350.00%
TSLA240119C014500002022-08-24 3:57PM EDT1,450.00114.360.000.000.00-371,18550.00%
TSLA240119C014750002022-08-24 3:57PM EDT1,475.00110.300.000.000.00-768450.00%
TSLA240119C015000002022-08-24 3:59PM EDT1,500.00105.900.000.000.00-7412,03550.00%
TSLA240119C015500002022-08-24 2:40PM EDT1,550.00101.670.000.000.00-11,86350.00%
TSLA240119C016000002022-08-24 2:39PM EDT1,600.0094.450.000.000.00-1826,76050.00%
TSLA240119C016500002022-08-24 2:43PM EDT1,650.0088.200.000.000.00-114,52350.00%
TSLA240119C016750002022-08-19 2:46PM EDT1,675.0082.550.000.000.00-139850.00%
TSLA240119C017000002022-08-24 3:40PM EDT1,700.0082.100.000.000.00-483,83850.00%
TSLA240119C017250002022-08-23 2:11PM EDT1,725.0078.620.000.000.00-14,92950.00%
TSLA240119C017500002022-08-24 12:24PM EDT1,750.0080.780.000.000.00-24,87450.00%
TSLA240119C017750002022-08-18 2:01PM EDT1,775.0078.550.000.000.00-571750.00%
TSLA240119C018000002022-08-24 2:43PM EDT1,800.0072.700.000.000.00-3885,67950.00%
TSLA240119C018250002022-08-24 2:49PM EDT1,825.0068.980.000.000.00-472350.00%
TSLA240119C018500002022-08-24 3:15PM EDT1,850.0067.500.000.000.00-53,90850.00%
TSLA240119C018750002022-08-24 10:24AM EDT1,875.0070.050.000.000.00-5061550.00%
TSLA240119C019000002022-08-24 3:15PM EDT1,900.0063.500.000.000.00-1991,94350.00%
TSLA240119C019250002022-08-16 2:58PM EDT1,925.0067.950.000.000.00-19850.00%
TSLA240119C019500002022-08-24 3:15PM EDT1,950.0059.750.000.000.00-11,04950.00%
TSLA240119C020000002022-08-24 3:12PM EDT2,000.0056.150.000.000.00-23414,59250.00%
TSLA240119C020250002022-08-23 9:56AM EDT2,025.0050.150.000.000.00-11,40550.00%
TSLA240119C020500002022-08-17 10:44AM EDT2,050.0055.250.000.000.00-22,30550.00%
TSLA240119C020750002022-08-19 9:44AM EDT2,075.0050.000.000.000.00-355550.00%
TSLA240119C021000002022-08-24 2:24PM EDT2,100.0051.500.000.000.00-741,35150.00%
TSLA240119C021250002022-08-17 12:08PM EDT2,125.0051.250.000.000.00-6017350.00%
TSLA240119C021500002022-08-15 11:34AM EDT2,150.0051.450.000.000.00-21,97650.00%
TSLA240119C021750002022-08-15 3:07PM EDT2,175.0052.970.000.000.00-189450.00%
TSLA240119C022000002022-08-24 2:42PM EDT2,200.0045.300.000.000.00-871,27450.00%
TSLA240119C022250002022-08-15 12:50PM EDT2,225.0051.000.000.000.00-126350.00%
TSLA240119C022500002022-08-24 10:28AM EDT2,250.0045.100.000.000.00-432450.00%
TSLA240119C022750002022-08-24 10:47AM EDT2,275.0043.000.000.000.00-125650.00%
TSLA240119C023000002022-08-24 1:58PM EDT2,300.0041.170.000.000.00-2461,00250.00%
TSLA240119C023250002022-08-23 9:31AM EDT2,325.0035.520.000.000.00-66950.00%
TSLA240119C023500002022-08-18 3:52PM EDT2,350.0039.250.000.000.00-216350.00%
TSLA240119C023750002022-08-22 11:43AM EDT2,375.0032.650.000.000.00-401,14550.00%
TSLA240119C024000002022-08-24 2:42PM EDT2,400.0036.600.000.000.00-1704,36350.00%
TSLA240119C024250002022-08-24 11:32AM EDT2,425.0036.950.000.000.00-61,16250.00%
TSLA240119C024500002022-08-24 1:26PM EDT2,450.0035.500.000.000.00-681,87250.00%
TSLA240119C024750002022-08-24 3:56PM EDT2,475.0032.500.000.000.00-83315,50550.00%
Opzioni Putper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240119P000016702023-05-16 3:24PM EDT1.670.010.000.010.00-134,722187.50%
TSLA240119P000033302023-05-09 11:05AM EDT3.330.010.000.010.00-2509,605156.25%
TSLA240119P000050002023-05-25 3:57PM EDT5.000.010.000.010.00-13411,866140.63%
TSLA240119P000066702023-05-26 3:22PM EDT6.670.010.000.010.00-1063,592128.13%
TSLA240119P000083302023-05-24 3:40PM EDT8.330.010.010.020.00-23,265131.25%
TSLA240119P000100002023-05-19 3:46PM EDT10.000.010.010.020.00-15,842123.44%
TSLA240119P000116702023-05-26 1:06PM EDT11.670.020.010.020.00-24,037115.63%
TSLA240119P000133302023-05-26 11:06AM EDT13.330.030.020.030.00-2718115.63%
TSLA240119P000150002023-05-26 1:35PM EDT15.000.020.000.02-0.02-50.00%162,168101.56%
TSLA240119P000166702023-05-26 2:07PM EDT16.670.040.020.030.00-65,216105.47%
TSLA240119P000183302023-05-26 11:04AM EDT18.330.060.030.04+0.02+50.00%36,280104.69%
TSLA240119P000200002023-05-26 10:54AM EDT20.000.060.020.050.00-159,129100.78%
TSLA240119P000216702023-05-22 10:53AM EDT21.670.040.040.090.00-1987103.13%
TSLA240119P000233302023-05-26 11:07AM EDT23.330.100.050.100.00-23,753101.17%
TSLA240119P000250002023-05-26 1:02PM EDT25.000.080.080.09-0.01-11.11%114,13299.22%
TSLA240119P000266702023-05-22 11:23AM EDT26.670.100.070.140.00-181,18898.24%
TSLA240119P000283302023-05-16 9:30AM EDT28.330.180.100.140.00-476396.78%
TSLA240119P000300002023-05-26 3:56PM EDT30.000.140.110.18-0.02-12.50%2239,95696.09%
TSLA240119P000316702023-05-26 11:11AM EDT31.670.150.130.18-0.02-11.76%261,35393.95%
TSLA240119P000333302023-05-26 11:05AM EDT33.330.200.150.20-0.02-9.09%4731,97692.77%
TSLA240119P000350002022-08-01 2:49PM EDT35.000.590.000.000.00-123550.00%
TSLA240119P000400002022-08-19 12:09PM EDT40.000.750.000.000.00-29650.00%
TSLA240119P000450002022-08-15 12:18PM EDT45.000.830.000.000.00-23725.00%
TSLA240119P000500002023-05-26 3:58PM EDT50.000.480.460.48-0.10-17.24%7335,34382.28%
TSLA240119P000550002023-05-26 3:44PM EDT55.000.610.570.64-0.09-12.86%2331,74379.83%
TSLA240119P000600002023-05-26 3:44PM EDT60.000.770.740.77-0.16-17.20%6902,99777.42%
TSLA240119P000650002023-05-26 3:54PM EDT65.000.940.900.98-0.14-12.96%21895875.34%
TSLA240119P000666702023-05-26 3:45PM EDT66.671.030.981.04-0.13-11.21%56716,10974.68%
TSLA240119P000700002023-05-26 3:23PM EDT70.001.141.121.19-0.18-13.64%5422,55773.39%
TSLA240119P000750002023-05-26 3:44PM EDT75.001.411.361.44-0.26-15.57%896,05071.51%
TSLA240119P000800002023-05-26 2:50PM EDT80.001.641.651.73-0.30-15.46%9585,61969.82%
TSLA240119P000833302023-05-26 3:25PM EDT83.331.831.861.94-0.36-16.44%508,25968.70%
TSLA240119P000850002023-05-26 3:48PM EDT85.002.051.972.05-0.23-10.09%1503,37568.14%
TSLA240119P000900002023-05-26 3:49PM EDT90.002.402.332.43-0.32-11.76%2713,55166.59%
TSLA240119P000950002023-05-26 3:26PM EDT95.002.732.752.87-0.47-14.69%461,83565.19%
TSLA240119P001000002023-05-26 3:58PM EDT100.003.273.203.35-0.49-13.03%7,30344,26563.74%
TSLA240119P001050002023-05-26 3:44PM EDT105.003.833.753.90-0.62-13.93%742,52762.50%
TSLA240119P001100002023-05-26 3:52PM EDT110.004.504.354.50-0.55-10.89%2279,68061.24%
TSLA240119P001150002023-05-26 3:50PM EDT115.005.205.005.20-0.65-11.11%1656,01760.06%
TSLA240119P001166702023-05-26 1:21PM EDT116.675.105.255.45-0.95-15.70%298,66859.70%
TSLA240119P001200002023-05-26 3:58PM EDT120.005.855.755.90-0.80-12.03%32810,91158.84%
TSLA240119P001233302023-05-26 3:26PM EDT123.336.256.306.50-1.10-14.97%32,93958.22%
TSLA240119P001250002023-05-26 3:59PM EDT125.006.706.656.75-0.90-11.84%6414,06057.91%
TSLA240119P001266702023-05-26 3:22PM EDT126.676.756.907.10-1.10-14.01%287,66557.57%
TSLA240119P001300002023-05-26 3:51PM EDT130.007.807.507.75-0.85-9.83%71914,12956.89%
TSLA240119P001333302023-05-26 3:40PM EDT133.338.358.208.40-1.03-10.98%9011,49856.26%
TSLA240119P001350002023-05-26 3:51PM EDT135.008.758.558.85-1.09-11.08%743,09556.07%
TSLA240119P001366702023-05-26 1:19PM EDT136.678.608.909.15-1.60-15.69%63,25455.65%
TSLA240119P001400002023-05-26 3:52PM EDT140.0010.009.659.90-1.00-9.09%3098,08255.02%
TSLA240119P001433302023-05-26 3:03PM EDT143.3310.2010.5010.75-1.85-15.35%73,08654.53%
TSLA240119P001450002023-05-26 3:54PM EDT145.0011.1510.9011.15-1.35-10.80%7614,13354.19%
TSLA240119P001466702023-05-26 1:06PM EDT146.6710.7511.3511.60-2.29-17.56%71,28553.93%
TSLA240119P001500002023-05-26 3:53PM EDT150.0012.4512.2512.50-1.55-11.07%97925,36353.36%
TSLA240119P001533302023-05-26 2:17PM EDT153.3312.8813.2013.50-2.32-15.26%111,30752.86%
TSLA240119P001550002023-05-26 3:34PM EDT155.0013.5513.7014.15-2.37-14.89%742,62652.75%
TSLA240119P001566702023-05-26 2:21PM EDT156.6713.7514.2014.50-2.65-16.16%181,09852.30%
TSLA240119P001600002023-05-26 3:40PM EDT160.0015.4815.3015.55-2.02-11.54%10119,90951.81%
TSLA240119P001633302023-05-26 12:02PM EDT163.3316.7416.4016.75-1.91-10.24%308,30751.37%
TSLA240119P001650002023-05-26 3:41PM EDT165.0017.1017.0017.25-2.50-12.76%684,58851.06%
TSLA240119P001666702023-05-26 3:47PM EDT166.6717.8017.6017.85-2.20-11.00%426,75550.82%
TSLA240119P001700002023-05-26 3:55PM EDT170.0019.0018.8019.10-2.50-11.63%1789,64350.34%
TSLA240119P001733302023-05-26 3:47PM EDT173.3320.3520.1020.45-2.55-11.14%132,62450.25%
TSLA240119P001750002023-05-26 3:49PM EDT175.0021.1020.8021.10-2.60-10.97%13310,35249.99%
TSLA240119P001766702023-05-26 3:47PM EDT176.6721.7021.5021.80-3.00-12.15%311,77949.79%
TSLA240119P001800002023-05-26 3:58PM EDT180.0022.8522.9023.25-2.85-11.09%60521,75849.42%
TSLA240119P001833302023-05-26 3:05PM EDT183.3323.6524.3524.70-4.00-14.47%227,78348.95%
TSLA240119P001850002023-05-26 3:05PM EDT185.0024.4025.1525.45-3.75-13.32%921,48948.72%
TSLA240119P001866702023-05-26 1:56PM EDT186.6725.0825.9026.25-3.97-13.67%942,67548.55%
TSLA240119P001900002023-05-26 3:51PM EDT190.0028.1627.5028.05-2.59-8.42%1822,96748.49%
TSLA240119P001933302023-05-26 1:18PM EDT193.3328.1329.1529.50-4.42-13.58%878,57047.76%
TSLA240119P001950002023-05-26 3:59PM EDT195.0030.2130.0030.40-5.14-14.54%2172,21947.64%
TSLA240119P002000002023-05-26 3:53PM EDT200.0033.0532.6533.05-3.35-9.20%53922,23347.09%
TSLA240119P002033302023-05-26 12:35PM EDT203.3334.4034.5034.90-5.05-12.80%42,49446.75%
TSLA240119P002066702023-05-26 12:57PM EDT206.6735.5035.8537.20-3.30-8.51%31,21047.04%
TSLA240119P002100002023-05-26 3:47PM EDT210.0038.5737.8039.20-3.88-9.14%536,73046.77%
TSLA240119P002133302023-05-26 2:30PM EDT213.3339.3039.8541.20-3.75-8.71%32,71946.41%
TSLA240119P002166702023-05-26 11:00AM EDT216.6743.7541.9543.30-8.66-16.52%26,12946.12%
TSLA240119P002200002023-05-26 2:05PM EDT220.0044.3044.1045.45-4.80-9.78%876,29245.84%
TSLA240119P002233302023-05-26 1:26PM EDT223.3345.4246.2047.65-3.23-6.64%11,69145.56%
TSLA240119P002266702023-05-08 12:42PM EDT226.6762.9548.4549.850.00-12,85045.19%
TSLA240119P002300002023-05-26 12:59PM EDT230.0050.0050.7052.15-6.58-11.63%15918,76344.92%
TSLA240119P002333302023-05-26 3:51PM EDT233.3353.5053.0554.50-2.13-3.83%713,21844.65%
TSLA240119P002366702023-05-26 9:52AM EDT236.6759.0455.4556.95-0.47-0.79%21,77744.46%
TSLA240119P002400002023-05-26 3:53PM EDT240.0059.2057.7559.40-4.95-7.72%2043,83944.21%
TSLA240119P002433302023-05-26 1:23PM EDT243.3359.0560.3061.85-2.90-4.68%742,03043.88%
TSLA240119P002466702023-05-26 1:30PM EDT246.6761.5762.8064.40-8.93-12.67%601,78143.64%
TSLA240119P002500002023-05-26 3:06PM EDT250.0064.7065.4067.00-7.80-10.76%175,94143.44%
TSLA240119P002533302023-05-05 10:26AM EDT253.3389.0768.0069.650.00-42,46643.26%
TSLA240119P002566702023-05-26 1:55PM EDT256.6769.9070.7572.30-22.18-24.09%32,12842.98%
TSLA240119P002600002023-05-26 1:00PM EDT260.0072.0073.4075.00-9.50-11.66%12,95342.75%
TSLA240119P002633302023-05-16 3:54PM EDT263.3398.1876.1577.750.00-52,14642.55%
TSLA240119P002666702023-05-26 11:47AM EDT266.6780.0078.9580.55-3.87-4.61%138,48542.37%
TSLA240119P002700002023-05-26 12:19PM EDT270.0082.0581.7583.35-6.95-7.81%24,27142.15%
TSLA240119P002733302023-05-26 12:58PM EDT273.3383.1984.5586.15-24.43-22.70%33,05041.84%
TSLA240119P002766702023-05-16 3:54PM EDT276.67110.8787.5589.000.00-71,63741.55%
TSLA240119P002800002023-05-26 3:27PM EDT280.0090.0090.4591.95-6.00-6.25%126,95041.47%
TSLA240119P002833302023-05-23 9:51AM EDT283.3395.3093.2594.850.00-1665241.19%
TSLA240119P002866702023-05-03 2:23PM EDT286.67122.0996.1597.800.00-875740.95%
TSLA240119P002900002023-05-26 1:18PM EDT290.0097.3099.35100.80-3.30-3.28%301,13340.80%
TSLA240119P002933302023-05-16 10:30AM EDT293.33125.70102.35103.800.00-553240.59%
TSLA240119P002966702023-05-17 3:56PM EDT296.67122.00105.40106.850.00-1908040.44%
TSLA240119P003000002023-05-26 1:48PM EDT300.00107.00108.40109.90-2.70-2.46%4073440.25%
TSLA240119P003033302023-05-19 10:20AM EDT303.33123.16111.25112.900.00-1139.82%
TSLA240119P003066702023-04-25 11:34AM EDT306.67143.65121.85124.500.00-5558.51%
TSLA240119P003100002023-05-24 3:55PM EDT310.00127.37117.40120.150.00-24025743.15%
TSLA240119P003133302023-05-22 11:31AM EDT313.33127.67120.60123.250.00-10143.05%
TSLA240119P003166702023-05-24 3:21PM EDT316.67133.27123.80126.400.00-404143.05%
TSLA240119P003200002023-05-24 3:39PM EDT320.00136.20127.05129.500.00-3,6051,15742.85%
TSLA240119P003233302023-04-20 3:17PM EDT323.33164.15141.50145.500.00-965069.90%
TSLA240119P003250002023-05-25 11:15AM EDT325.00140.41131.80134.300.00-808543.02%
TSLA240119P003266702023-04-20 3:16PM EDT326.67164.10144.85149.000.00-2,545070.83%
TSLA240119P003300002023-05-25 10:10AM EDT330.00147.96136.55139.200.00-202043.52%
TSLA240119P003333302023-05-26 9:54AM EDT333.33145.00139.75142.40-5.15-3.43%11,07343.58%
TSLA240119P003366702023-05-23 11:26AM EDT336.67145.77142.95145.700.00-75043.99%
TSLA240119P003400002023-05-26 9:44AM EDT340.00152.13146.15148.95-25.17-14.20%20044.21%
TSLA240119P003416702023-05-22 9:32AM EDT341.67160.00147.80150.600.00-1544.40%
TSLA240119P003433302023-03-20 10:22AM EDT343.33161.33161.25163.850.00-101072.33%
TSLA240119P003466702023-04-26 10:15AM EDT346.67191.60155.20158.300.00-1354.81%
TSLA240119P003500002023-05-26 11:51AM EDT350.00156.02155.85158.80-9.33-5.64%23420845.18%
TSLA240119P003533302023-05-26 11:39AM EDT353.33161.41159.10162.25-29.04-15.25%195046.27%
TSLA240119P003566702023-05-26 11:41AM EDT356.67164.82162.35165.55+4.14+2.58%20046.62%
TSLA240119P003583302023-02-01 4:32PM EDT358.33177.42161.85163.250.00-230.00%
TSLA240119P003600002023-05-26 3:59PM EDT360.00166.86165.60168.85-8.34-4.76%70560047.00%
TSLA240119P003633302023-03-29 12:07PM EDT363.33171.49198.00200.050.00-10106.57%
TSLA240119P003666702023-05-26 3:33PM EDT366.67172.25172.10175.45-9.50-5.23%94080247.68%
TSLA240119P003700002023-05-17 10:00AM EDT370.00200.30175.35178.750.00-2048.04%
TSLA240119P003733302023-02-13 4:24PM EDT373.33181.29191.45194.600.00-21279.16%
TSLA240119P003750002023-05-04 11:42AM EDT375.00212.70180.25183.750.00-2348.78%
TSLA240119P003766702023-04-24 3:55PM EDT376.67213.85191.90195.600.00-3074.08%
TSLA240119P003800002023-04-12 3:51PM EDT380.00198.80209.85214.050.00-1900103.45%
TSLA240119P003833302023-02-17 12:50PM EDT383.33186.20201.75204.800.00-2081.48%
TSLA240119P003866702023-02-06 11:53AM EDT386.67195.15203.80204.950.00-220377.23%
TSLA240119P003900002023-04-20 3:18PM EDT390.00231.00208.15212.300.00-1,580083.24%
TSLA240119P003916702023-02-07 11:51AM EDT391.67200.15208.30210.550.00-2078.19%
TSLA240119P003933302023-01-27 2:48PM EDT393.33216.85197.15198.900.00-840.00%
TSLA240119P003966702022-12-28 4:04PM EDT396.67285.45216.15223.100.00-2089.92%
TSLA240119P004000002023-05-26 3:35PM EDT400.00205.21204.85208.75-10.49-4.86%1,35175652.28%
TSLA240119P004083302023-04-26 3:33PM EDT408.33252.65213.10217.150.00-3,800053.74%
TSLA240119P004100002022-08-17 1:56PM EDT410.0036.700.000.000.00-24020.00%
TSLA240119P004166702023-05-26 3:36PM EDT416.67220.85221.60225.55-11.70-5.03%14,2301,89055.13%
TSLA240119P004200002022-08-24 3:56PM EDT420.0039.500.000.000.00-21800.00%
TSLA240119P004250002023-05-26 12:43PM EDT425.00230.00229.80233.90-34.45-13.03%10056.29%
TSLA240119P004300002022-08-11 10:17AM EDT430.0047.900.000.000.00-13620.00%
TSLA240119P004333302023-05-10 3:58PM EDT433.33264.22238.25242.350.00-2357.92%
TSLA240119P004400002022-08-16 12:16PM EDT440.0042.000.000.000.00-11310.00%
TSLA240119P004416702023-05-10 3:58PM EDT441.67272.58246.60250.750.00-2059.23%
TSLA240119P004500002023-05-26 3:36PM EDT450.00255.80254.80258.95-9.25-3.49%15,8302,10159.56%
TSLA240119P004583302023-04-25 3:58PM EDT458.33296.84271.75276.450.00-1083.43%
TSLA240119P004600002022-08-10 10:11AM EDT460.0055.040.000.000.00-41020.00%
TSLA240119P004666702022-12-21 3:05PM EDT466.67327.11331.70336.400.00-10176.41%
TSLA240119P004700002022-08-24 3:48PM EDT470.0050.790.000.000.00-13200.00%
TSLA240119P004750002023-04-04 2:07PM EDT475.00282.91310.80315.400.00-20129.71%
TSLA240119P004800002022-08-22 11:39AM EDT480.0056.100.000.000.00-11350.00%
TSLA240119P004833302023-03-14 1:09PM EDT483.33300.46296.25299.500.00-1083.37%
TSLA240119P004900002022-08-22 9:42AM EDT490.0058.400.000.000.00-45270.00%
TSLA240119P004916702022-12-09 1:28PM EDT491.67309.43374.00383.000.00-680212.05%
TSLA240119P005000002023-04-19 12:00PM EDT500.00318.73318.15322.300.00-1099.27%
TSLA240119P005100002022-08-22 3:44PM EDT510.0064.000.000.000.00-21540.00%
TSLA240119P005166702023-02-21 11:20AM EDT516.67311.85320.90322.500.00-200.00%
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%
TSLA240119P005333302023-02-21 10:39AM EDT533.33325.48334.50336.150.00-2000.00%
TSLA240119P005400002022-08-18 11:41AM EDT540.0067.540.000.000.00-21,6210.00%
TSLA240119P005500002023-04-18 11:38AM EDT550.00364.67371.20375.400.00-50111.72%
TSLA240119P005583302023-02-01 4:48PM EDT558.33375.90356.80363.700.00-600.00%
TSLA240119P005600002022-08-17 2:14PM EDT560.0073.300.000.000.00-25230.00%
TSLA240119P005666702023-02-10 10:57AM EDT566.67365.98391.90394.450.00-30120.04%
TSLA240119P005750002022-11-22 11:36AM EDT575.00406.16444.50454.000.00-20201.54%
TSLA240119P005800002022-08-22 10:27AM EDT580.0087.000.000.000.00-11,8480.00%
TSLA240119P005833302022-11-04 10:18AM EDT583.33362.55386.00390.750.00-3360.43%
TSLA240119P005916702022-10-11 2:45PM EDT591.67373.10401.45406.100.00-2087.21%
TSLA240119P006000002023-03-15 1:39PM EDT600.00422.51414.95418.300.00-20101.45%
TSLA240119P006083302022-10-05 2:57PM EDT608.33366.00398.90403.200.00-6,08400.00%
TSLA240119P006100002022-08-24 12:29PM EDT610.0092.000.000.000.00-16790.00%
TSLA240119P006166702022-10-06 1:11PM EDT616.67377.25406.80411.450.00-200.00%
TSLA240119P006200002022-08-23 1:12PM EDT620.0097.800.000.000.00-12430.00%
TSLA240119P006250002023-01-26 12:06PM EDT625.00468.28427.10429.100.00-200.00%
TSLA240119P006300002022-08-17 10:29AM EDT630.0097.500.000.000.00-51,5170.00%
TSLA240119P006333302022-10-31 1:44PM EDT633.33404.25446.45450.600.00-40100.59%
TSLA240119P006400002022-08-23 11:50AM EDT640.00104.700.000.000.00-28370.00%
TSLA240119P006416702022-10-05 3:25PM EDT641.67401.45431.60435.500.00-4,41400.00%
TSLA240119P006500002022-12-08 2:05PM EDT650.00478.43532.00542.000.00-10230.33%
TSLA240119P006600002022-08-24 1:54PM EDT660.00112.020.000.000.00-37670.00%
TSLA240119P006666702022-10-21 12:20PM EDT666.67455.30483.85488.700.00-30114.84%
TSLA240119P006700002022-08-23 11:50AM EDT670.00116.100.000.000.00-13890.00%
TSLA240119P006750002022-11-02 12:21PM EDT675.00451.83477.50483.550.00-4077.23%
TSLA240119P006800002022-08-24 11:09AM EDT680.00118.600.000.000.00-79670.00%
TSLA240119P006833302022-09-30 2:09PM EDT683.33415.50452.20457.650.00-200.00%
TSLA240119P006900002022-08-24 2:47PM EDT690.00123.900.000.000.00-704,5060.00%
TSLA240119P006916702022-11-02 2:55PM EDT691.67472.00494.15500.250.00-2078.59%
TSLA240119P007000002023-03-15 1:38PM EDT700.00522.28514.70518.450.00-20109.89%
TSLA240119P007083302022-09-13 9:59AM EDT708.33412.55495.95501.100.00-2100.00%
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%
TSLA240119P007250002023-05-17 3:43PM EDT725.00548.75529.75533.950.00-3355.27%
TSLA240119P007300002022-08-24 9:53AM EDT730.00138.350.000.000.00-26410.00%
TSLA240119P007333302023-05-17 3:43PM EDT733.33557.12537.85542.250.00-3083.57%
TSLA240119P007400002022-08-22 10:22AM EDT740.00153.180.000.000.00-14180.00%
TSLA240119P007416702023-05-10 3:58PM EDT741.67572.87546.55550.900.00-4064.21%
TSLA240119P007500002022-12-21 1:09PM EDT750.00612.10615.05618.000.00-50205.62%
TSLA240119P007583302023-01-31 1:03PM EDT758.33588.20562.90570.950.00-2082.97%
TSLA240119P007600002022-08-23 11:23AM EDT760.00156.400.000.000.00-44840.00%
TSLA240119P007666702023-01-06 3:20PM EDT766.67653.50572.50580.450.00-2090.70%
TSLA240119P007700002022-08-22 11:36AM EDT770.00165.350.000.000.00-37760.00%
TSLA240119P007750002023-05-12 11:42AM EDT775.00605.31579.75583.900.00-2055.66%
TSLA240119P007800002022-08-24 12:25PM EDT780.00161.330.000.000.00-35990.00%
TSLA240119P007833302023-05-23 2:31PM EDT783.33596.75588.20592.650.00-3067.38%
TSLA240119P007900002022-08-24 9:52AM EDT790.00165.700.000.000.00-16010.00%
TSLA240119P007916702023-05-19 9:45AM EDT791.67610.40596.55600.900.00-3066.85%
TSLA240119P008000002023-04-24 10:40AM EDT800.00640.09618.80622.750.00-20127.74%
TSLA240119P008083302023-05-23 2:30PM EDT808.33624.40613.20617.550.00-6067.43%
TSLA240119P008100002022-08-24 10:53AM EDT810.00176.800.000.000.00-12760.00%
TSLA240119P008166702023-05-25 9:54AM EDT816.67632.50621.55625.900.00-1068.12%
TSLA240119P008200002022-08-24 10:55AM EDT820.00182.000.000.000.00-12110.00%
TSLA240119P008250002023-05-18 3:19PM EDT825.00648.50629.50633.900.00-2088.92%
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%