Italia markets closed
Dow Jones
30.316,32 +825,43 (+2,80%) Nasdaq
11.176,41 +360,97 (+3,34%) Nikkei 225
26.992,21 +776,42 (+2,96%) EUR/USD
0,9990 +0,0163 (+1,66%) BTC-EUR
20.400,72 +658,81 (+3,34%) CMC Crypto 200
460,91 +15,47 (+3,47%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240119C00001670 | 2022-09-08 12:15PM EDT | 1.67 | 283.00 | 244.80 | 249.90 | 0.00 | - | 1 | 793 | 0.00% |
| TSLA240119C00003330 | 2022-08-25 5:39PM EDT | 3.33 | 259.89 | - | - | 0.00 | - | - | - | 0.00% |
| TSLA240119C00005000 | 2022-09-29 12:00PM EDT | 5.00 | 267.67 | 241.70 | 246.75 | 0.00 | - | 2 | 252 | 265.82% |
| TSLA240119C00006670 | 2022-08-23 12:05PM EDT | 6.67 | 287.86 | 282.50 | 286.80 | 0.00 | - | - | 72 | 0.00% |
| TSLA240119C00008330 | 2022-08-23 12:06PM EDT | 8.33 | 286.01 | 280.95 | 284.75 | 0.00 | - | - | 3,900 | 0.00% |
| TSLA240119C00010000 | 2022-10-04 9:38AM EDT | 10.00 | 240.00 | 238.35 | 241.80 | +0.54 | +0.23% | 1 | 228 | 145.70% |
| TSLA240119C00011670 | 2022-09-27 2:01PM EDT | 11.67 | 268.50 | 235.50 | 240.55 | 0.00 | - | 6 | 204 | 119.34% |
| TSLA240119C00013330 | 2022-09-21 3:46PM EDT | 13.33 | 290.72 | 234.00 | 239.00 | 0.00 | - | 148 | 749 | 120.70% |
| TSLA240119C00015000 | 2022-09-12 3:53PM EDT | 15.00 | 290.42 | 232.45 | 237.45 | 0.00 | - | 21 | 246 | 120.12% |
| TSLA240119C00016670 | 2022-09-06 12:36PM EDT | 16.67 | 258.15 | 230.95 | 235.95 | 0.00 | - | 1 | 467 | 120.65% |
| TSLA240119C00018330 | 2022-09-26 11:14AM EDT | 18.33 | 262.30 | 229.45 | 234.40 | 0.00 | - | 6 | 396 | 119.63% |
| TSLA240119C00020000 | 2022-09-22 3:20PM EDT | 20.00 | 271.20 | 227.90 | 232.90 | 0.00 | - | 2 | 177 | 118.60% |
| TSLA240119C00021670 | 2022-09-19 11:24AM EDT | 21.67 | 288.87 | 226.40 | 231.35 | 0.00 | - | 18 | 98 | 117.43% |
| TSLA240119C00023330 | 2022-09-12 3:50PM EDT | 23.33 | 282.87 | 224.90 | 229.85 | 0.00 | - | 9 | 234 | 116.46% |
| TSLA240119C00025000 | 2022-09-26 10:34AM EDT | 25.00 | 259.75 | 223.40 | 228.35 | 0.00 | - | 3 | 361 | 115.58% |
| TSLA240119C00026670 | 2022-09-29 10:59AM EDT | 26.67 | 248.69 | 221.90 | 226.80 | 0.00 | - | 2 | 834 | 114.21% |
| TSLA240119C00028330 | 2022-09-29 10:59AM EDT | 28.33 | 247.10 | 220.40 | 225.35 | 0.00 | - | 2 | 288 | 113.40% |
| TSLA240119C00030000 | 2022-10-03 3:10PM EDT | 30.00 | 220.00 | 218.90 | 223.85 | 0.00 | - | 3 | 180 | 112.33% |
| TSLA240119C00031670 | 2022-09-23 3:52PM EDT | 31.67 | 246.00 | 218.40 | 222.30 | 0.00 | - | 4 | 455 | 116.39% |
| TSLA240119C00033330 | 2022-10-04 12:09PM EDT | 33.33 | 216.50 | 216.85 | 220.50 | +3.50 | +1.64% | 4 | 4,150 | 113.15% |
| TSLA240119C00035000 | 2022-06-22 1:01PM EDT | 35.00 | 687.35 | 777.00 | 796.50 | 0.00 | - | 2 | 66 | 0.00% |
| TSLA240119C00040000 | 2022-08-08 10:58AM EDT | 40.00 | 871.35 | 0.00 | 0.00 | 0.00 | - | 5 | 225 | 0.00% |
| TSLA240119C00045000 | 2022-08-02 10:15AM EDT | 45.00 | 852.51 | 0.00 | 0.00 | 0.00 | - | 7 | 85 | 0.00% |
| TSLA240119C00050000 | 2022-10-04 11:21AM EDT | 50.00 | 210.50 | 202.40 | 205.90 | -26.70 | -11.26% | 2 | 1,606 | 103.98% |
| TSLA240119C00055000 | 2022-08-16 9:40AM EDT | 55.00 | 890.60 | 0.00 | 0.00 | 0.00 | - | 1 | 137 | 0.00% |
| TSLA240119C00060000 | 2022-08-15 11:29AM EDT | 60.00 | 860.62 | 0.00 | 0.00 | 0.00 | - | 7 | 59 | 0.00% |
| TSLA240119C00065000 | 2022-08-12 11:21AM EDT | 65.00 | 824.43 | 0.00 | 0.00 | 0.00 | - | 5 | 24 | 0.00% |
| TSLA240119C00066670 | 2022-10-03 11:56AM EDT | 66.67 | 183.25 | 186.75 | 192.35 | 0.00 | - | 2 | 5,254 | 94.88% |
| TSLA240119C00070000 | 2022-08-12 11:21AM EDT | 70.00 | 819.55 | 0.00 | 0.00 | 0.00 | - | 5 | 80 | 0.00% |
| TSLA240119C00075000 | 2022-07-29 12:11PM EDT | 75.00 | 796.07 | 0.00 | 0.00 | 0.00 | - | 2 | 145 | 0.00% |
| TSLA240119C00080000 | 2022-07-21 12:39PM EDT | 80.00 | 741.09 | 809.50 | 825.10 | 0.00 | - | 1 | 276 | 0.00% |
| TSLA240119C00083330 | 2022-10-03 11:28AM EDT | 83.33 | 173.80 | 174.20 | 177.80 | 0.00 | - | 1 | 746 | 90.02% |
| TSLA240119C00085000 | 2022-08-15 1:29PM EDT | 85.00 | 857.80 | 0.00 | 0.00 | 0.00 | - | 2 | 89 | 0.00% |
| TSLA240119C00090000 | 2022-08-15 1:29PM EDT | 90.00 | 853.21 | 0.00 | 0.00 | 0.00 | - | 2 | 59 | 0.00% |
| TSLA240119C00095000 | 2022-08-01 3:45PM EDT | 95.00 | 804.78 | 0.00 | 0.00 | 0.00 | - | 3 | 147 | 0.00% |
| TSLA240119C00100000 | 2022-10-04 1:18PM EDT | 100.00 | 156.03 | 161.55 | 164.70 | -1.32 | -0.84% | 112 | 2,627 | 86.30% |
| TSLA240119C00116670 | 2022-10-04 12:06PM EDT | 116.67 | 152.70 | 148.40 | 151.30 | +8.40 | +5.82% | 3 | 863 | 81.12% |
| TSLA240119C00123330 | 2022-10-03 3:10PM EDT | 123.33 | 143.14 | 142.70 | 146.65 | 0.00 | - | 5 | 93 | 79.27% |
| TSLA240119C00126670 | 2022-10-04 9:39AM EDT | 126.67 | 142.95 | 141.40 | 144.00 | +0.27 | +0.19% | 2 | 67 | 79.47% |
| TSLA240119C00130000 | 2022-10-04 2:41PM EDT | 130.00 | 139.30 | 139.00 | 141.60 | +1.95 | +1.42% | 4 | 78 | 78.82% |
| TSLA240119C00133330 | 2022-10-04 12:51PM EDT | 133.33 | 136.00 | 136.45 | 139.55 | -0.22 | -0.16% | 88 | 1,890 | 78.33% |
| TSLA240119C00136670 | 2022-09-30 9:57AM EDT | 136.67 | 156.00 | 134.45 | 136.80 | 0.00 | - | 1 | 668 | 77.69% |
| TSLA240119C00140000 | 2022-10-03 10:57AM EDT | 140.00 | 130.80 | 131.70 | 134.75 | 0.00 | - | 6 | 346 | 76.99% |
| TSLA240119C00143330 | 2022-10-04 11:14AM EDT | 143.33 | 135.25 | 129.55 | 132.65 | -28.15 | -17.23% | 4 | 264 | 76.69% |
| TSLA240119C00146670 | 2022-10-03 9:31AM EDT | 146.67 | 136.25 | 127.30 | 130.25 | 0.00 | - | 1 | 287 | 76.07% |
| TSLA240119C00150000 | 2022-10-04 1:18PM EDT | 150.00 | 120.68 | 125.30 | 127.65 | -1.78 | -1.45% | 6 | 1,442 | 75.45% |
| TSLA240119C00153330 | 2022-08-29 12:39PM EDT | 153.33 | 155.70 | 153.55 | 155.95 | 0.00 | - | 6 | 394 | 119.36% |
| TSLA240119C00156670 | 2022-09-29 10:27AM EDT | 156.67 | 144.10 | 120.65 | 123.40 | 0.00 | - | 3 | 432 | 74.39% |
| TSLA240119C00160000 | 2022-09-21 2:19PM EDT | 160.00 | 171.13 | 118.80 | 121.25 | 0.00 | - | 1 | 501 | 74.13% |
| TSLA240119C00163330 | 2022-10-03 10:42AM EDT | 163.33 | 116.95 | 116.40 | 119.15 | 0.00 | - | 2 | 258 | 73.51% |
| TSLA240119C00166670 | 2022-10-04 12:17PM EDT | 166.67 | 115.25 | 114.65 | 116.85 | +4.56 | +4.12% | 40 | 5,071 | 73.17% |
| TSLA240119C00170000 | 2022-09-09 11:47AM EDT | 170.00 | 155.55 | 112.70 | 115.00 | 0.00 | - | 4 | 233 | 72.96% |
| TSLA240119C00173330 | 2022-09-23 10:54AM EDT | 173.33 | 136.11 | 110.50 | 113.10 | 0.00 | - | 2 | 144 | 72.53% |
| TSLA240119C00176670 | 2022-09-23 10:55AM EDT | 176.67 | 134.45 | 108.50 | 110.95 | 0.00 | - | 12 | 219 | 72.05% |
| TSLA240119C00180000 | 2022-10-04 12:16PM EDT | 180.00 | 107.00 | 106.10 | 109.40 | 0.00 | - | 2 | 296 | 71.67% |
| TSLA240119C00183330 | 2022-09-23 10:56AM EDT | 183.33 | 130.67 | 104.60 | 107.05 | 0.00 | - | 48 | 650 | 71.33% |
| TSLA240119C00186670 | 2022-10-04 1:29PM EDT | 186.67 | 99.95 | 102.65 | 105.10 | 0.00 | - | 1 | 400 | 70.94% |
| TSLA240119C00193330 | 2022-10-03 3:35PM EDT | 193.33 | 97.00 | 98.90 | 101.35 | 0.00 | - | 21 | 124 | 70.26% |
| TSLA240119C00200000 | 2022-10-04 3:55PM EDT | 200.00 | 96.23 | 95.35 | 98.10 | +5.06 | +5.55% | 19 | 3,008 | 69.88% |
| TSLA240119C00203330 | 2022-10-04 1:03PM EDT | 203.33 | 92.00 | 93.65 | 95.70 | -2.02 | -2.15% | 3 | 442 | 69.27% |
| TSLA240119C00206670 | 2022-10-04 12:05PM EDT | 206.67 | 98.45 | 91.85 | 93.90 | +6.95 | +7.60% | 22 | 1,023 | 68.92% |
| TSLA240119C00210000 | 2022-10-04 10:13AM EDT | 210.00 | 94.50 | 90.10 | 92.00 | +6.16 | +6.97% | 5 | 644 | 68.52% |
| TSLA240119C00213330 | 2022-10-03 3:31PM EDT | 213.33 | 89.50 | 88.25 | 90.75 | +2.26 | +2.59% | 1 | 1,059 | 68.40% |
| TSLA240119C00216670 | 2022-10-04 1:22PM EDT | 216.67 | 82.90 | 86.60 | 88.70 | -0.10 | -0.12% | 6 | 7,765 | 67.94% |
| TSLA240119C00220000 | 2022-10-04 9:30AM EDT | 220.00 | 87.11 | 85.05 | 87.45 | +4.68 | +5.68% | 5 | 742 | 67.92% |
| TSLA240119C00223330 | 2022-09-29 10:08AM EDT | 223.33 | 104.50 | 83.30 | 85.65 | 0.00 | - | 1 | 500 | 67.49% |
| TSLA240119C00226670 | 2022-10-03 3:39PM EDT | 226.67 | 80.45 | 81.80 | 83.90 | 0.00 | - | 3 | 20,817 | 67.21% |
| TSLA240119C00230000 | 2022-10-04 2:17PM EDT | 230.00 | 79.50 | 80.45 | 82.40 | +3.00 | +3.92% | 15 | 10,125 | 67.10% |
| TSLA240119C00233330 | 2022-10-04 3:38PM EDT | 233.33 | 78.95 | 79.05 | 80.60 | +2.80 | +3.68% | 21 | 37,425 | 66.79% |
| TSLA240119C00236670 | 2022-10-04 9:50AM EDT | 236.67 | 80.00 | 77.35 | 79.05 | +3.84 | +5.04% | 2 | 1,310 | 66.45% |
| TSLA240119C00240000 | 2022-10-04 3:49PM EDT | 240.00 | 75.75 | 75.75 | 77.85 | +3.33 | +4.60% | 42 | 1,189 | 66.31% |
| TSLA240119C00243330 | 2022-10-04 2:13PM EDT | 243.33 | 73.65 | 74.35 | 76.10 | +0.60 | +0.82% | 10 | 703 | 65.97% |
| TSLA240119C00246670 | 2022-10-04 3:33PM EDT | 246.67 | 73.15 | 73.05 | 74.85 | +1.50 | +2.09% | 135 | 517 | 65.91% |
| TSLA240119C00250000 | 2022-10-04 3:57PM EDT | 250.00 | 72.35 | 71.70 | 73.00 | +3.50 | +5.08% | 211 | 8,312 | 65.52% |
| TSLA240119C00253330 | 2022-10-04 12:42PM EDT | 253.33 | 70.20 | 70.05 | 71.45 | +2.82 | +4.19% | 6 | 1,079 | 65.11% |
| TSLA240119C00256670 | 2022-10-04 2:57PM EDT | 256.67 | 69.00 | 68.85 | 70.60 | +2.65 | +3.99% | 102 | 1,017 | 65.23% |
| TSLA240119C00260000 | 2022-10-04 2:46PM EDT | 260.00 | 67.57 | 67.25 | 69.30 | +3.02 | +4.68% | 57 | 3,418 | 64.93% |
| TSLA240119C00263330 | 2022-10-03 1:10PM EDT | 263.33 | 63.54 | 66.05 | 67.75 | 0.00 | - | 7 | 3,272 | 64.68% |
| TSLA240119C00266670 | 2022-10-04 11:10AM EDT | 266.67 | 69.60 | 64.35 | 66.20 | +5.85 | +9.18% | 7 | 9,785 | 64.19% |
| TSLA240119C00270000 | 2022-10-04 1:21PM EDT | 270.00 | 60.23 | 63.40 | 64.90 | -0.73 | -1.20% | 16 | 1,325 | 64.14% |
| TSLA240119C00273330 | 2022-10-04 10:20AM EDT | 273.33 | 64.95 | 62.20 | 64.00 | +4.50 | +7.44% | 5 | 1,223 | 64.14% |
| TSLA240119C00276670 | 2022-10-04 3:15PM EDT | 276.67 | 61.30 | 61.00 | 62.70 | +1.33 | +2.22% | 5 | 1,219 | 63.94% |
| TSLA240119C00280000 | 2022-10-04 3:45PM EDT | 280.00 | 59.80 | 60.00 | 61.35 | +0.88 | +1.49% | 68 | 3,583 | 63.79% |
| TSLA240119C00283330 | 2022-10-04 3:14PM EDT | 283.33 | 58.70 | 58.55 | 60.05 | +0.70 | +1.21% | 16 | 2,894 | 63.45% |
| TSLA240119C00286670 | 2022-10-03 2:38PM EDT | 286.67 | 55.28 | 57.40 | 59.65 | 0.00 | - | 10 | 2,335 | 63.63% |
| TSLA240119C00290000 | 2022-10-04 12:23PM EDT | 290.00 | 55.90 | 56.45 | 57.90 | +0.45 | +0.81% | 19 | 2,885 | 63.28% |
| TSLA240119C00293330 | 2022-10-03 9:48AM EDT | 293.33 | 55.95 | 55.40 | 57.10 | 0.00 | - | 7 | 1,492 | 63.29% |
| TSLA240119C00296670 | 2022-10-04 1:55PM EDT | 296.67 | 54.00 | 54.25 | 55.60 | +1.95 | +3.75% | 6 | 1,316 | 62.93% |
| TSLA240119C00300000 | 2022-10-04 3:58PM EDT | 300.00 | 54.08 | 52.95 | 54.45 | +3.78 | +7.51% | 586 | 17,893 | 62.65% |
| TSLA240119C00303330 | 2022-10-03 12:43PM EDT | 303.33 | 54.50 | 52.20 | 53.50 | +3.00 | +5.83% | 1 | 1,832 | 62.68% |
| TSLA240119C00306670 | 2022-10-04 3:54PM EDT | 306.67 | 51.80 | 50.80 | 52.60 | +3.27 | +6.74% | 4 | 6,288 | 62.44% |
| TSLA240119C00310000 | 2022-10-04 3:45PM EDT | 310.00 | 51.00 | 50.05 | 51.25 | +3.35 | +7.03% | 6 | 2,228 | 62.26% |
| TSLA240119C00313330 | 2022-10-04 1:34PM EDT | 313.33 | 47.64 | 48.95 | 50.40 | +0.74 | +1.58% | 17 | 1,002 | 62.14% |
| TSLA240119C00316670 | 2022-10-04 1:34PM EDT | 316.67 | 46.74 | 47.75 | 49.75 | -0.53 | -1.12% | 7 | 4,624 | 62.06% |
| TSLA240119C00320000 | 2022-10-04 3:54PM EDT | 320.00 | 47.85 | 47.20 | 49.10 | +2.75 | +6.10% | 16 | 2,188 | 62.24% |
| TSLA240119C00323330 | 2022-10-03 12:46PM EDT | 323.33 | 45.00 | 46.20 | 47.85 | 0.00 | - | 9 | 187 | 61.94% |
| TSLA240119C00325000 | 2022-10-04 2:21PM EDT | 325.00 | 45.45 | 45.80 | 47.40 | +0.45 | +1.00% | 3 | 959 | 61.92% |
| TSLA240119C00326670 | 2022-09-26 3:42PM EDT | 326.67 | 63.00 | 45.30 | 46.65 | 0.00 | - | 19 | 1,131 | 61.71% |
| TSLA240119C00330000 | 2022-10-03 12:23PM EDT | 330.00 | 42.90 | 44.45 | 45.70 | 0.00 | - | 67 | 2,071 | 61.58% |
| TSLA240119C00333330 | 2022-10-04 3:57PM EDT | 333.33 | 44.00 | 43.40 | 45.25 | +2.36 | +5.67% | 221 | 32,293 | 61.58% |
| TSLA240119C00336670 | 2022-10-04 10:32AM EDT | 336.67 | 44.85 | 42.70 | 44.35 | +3.58 | +8.67% | 3 | 656 | 61.53% |
| TSLA240119C00340000 | 2022-10-04 3:22PM EDT | 340.00 | 41.65 | 41.80 | 43.15 | +1.40 | +3.48% | 29 | 1,509 | 61.23% |
| TSLA240119C00341670 | 2022-10-04 12:13PM EDT | 341.67 | 41.90 | 41.35 | 42.60 | +2.55 | +6.48% | 4 | 614 | 61.11% |
| TSLA240119C00343330 | 2022-10-03 12:22PM EDT | 343.33 | 39.65 | 41.00 | 42.25 | 0.00 | - | 12 | 252 | 61.11% |
| TSLA240119C00346670 | 2022-10-04 1:14PM EDT | 346.67 | 38.15 | 40.15 | 41.45 | -0.55 | -1.42% | 28 | 1,713 | 60.99% |
| TSLA240119C00350000 | 2022-10-04 3:46PM EDT | 350.00 | 39.60 | 39.35 | 40.60 | +0.15 | +0.38% | 160 | 4,320 | 60.86% |
| TSLA240119C00353330 | 2022-10-04 1:54PM EDT | 353.33 | 38.15 | 38.60 | 39.80 | 0.00 | - | 34 | 1,019 | 60.76% |
| TSLA240119C00356670 | 2022-10-03 11:37AM EDT | 356.67 | 37.30 | 37.80 | 39.05 | 0.00 | - | 1 | 132 | 60.65% |
| TSLA240119C00358330 | 2022-10-04 1:48PM EDT | 358.33 | 36.85 | 37.35 | 38.65 | +1.00 | +2.79% | 4 | 1,028 | 60.56% |
| TSLA240119C00360000 | 2022-10-04 1:25PM EDT | 360.00 | 34.90 | 37.05 | 38.25 | -0.85 | -2.38% | 19 | 2,176 | 60.53% |
| TSLA240119C00363330 | 2022-10-04 11:43AM EDT | 363.33 | 39.40 | 36.30 | 37.65 | +4.05 | +11.46% | 2 | 292 | 60.49% |
| TSLA240119C00366670 | 2022-10-04 3:48PM EDT | 366.67 | 35.66 | 35.55 | 36.90 | +1.36 | +3.97% | 36 | 41,285 | 60.37% |
| TSLA240119C00370000 | 2022-10-04 1:51PM EDT | 370.00 | 34.00 | 34.85 | 36.15 | -1.30 | -3.68% | 6 | 378 | 60.26% |
| TSLA240119C00373330 | 2022-10-03 1:20PM EDT | 373.33 | 32.45 | 34.10 | 35.35 | 0.00 | - | 1 | 810 | 60.09% |
| TSLA240119C00375000 | 2022-10-04 11:43AM EDT | 375.00 | 36.80 | 33.80 | 35.15 | +4.50 | +13.93% | 6 | 11,117 | 60.13% |
| TSLA240119C00376670 | 2022-10-04 11:43AM EDT | 376.67 | 36.45 | 33.50 | 34.75 | +3.78 | +11.57% | 10 | 156 | 60.08% |
| TSLA240119C00380000 | 2022-10-04 12:39PM EDT | 380.00 | 33.33 | 32.85 | 34.20 | +1.85 | +5.88% | 55 | 218 | 60.05% |
| TSLA240119C00383330 | 2022-10-04 3:30PM EDT | 383.33 | 32.50 | 32.20 | 33.45 | +0.48 | +1.50% | 9 | 3,324 | 59.92% |
| TSLA240119C00386670 | 2022-10-04 11:43AM EDT | 386.67 | 34.45 | 31.60 | 32.85 | +4.20 | +13.88% | 4 | 223 | 59.87% |
| TSLA240119C00390000 | 2022-10-04 11:45AM EDT | 390.00 | 33.80 | 30.95 | 32.25 | +3.75 | +12.48% | 38 | 267 | 59.79% |
| TSLA240119C00391670 | 2022-10-04 11:27AM EDT | 391.67 | 33.35 | 30.65 | 31.85 | +3.65 | +12.29% | 3 | 2,005 | 59.71% |
| TSLA240119C00393330 | 2022-10-04 1:05PM EDT | 393.33 | 29.40 | 30.35 | 31.70 | +0.05 | +0.17% | 8 | 444 | 59.74% |
| TSLA240119C00396670 | 2022-10-04 12:34PM EDT | 396.67 | 30.00 | 29.75 | 31.80 | +1.33 | +4.64% | 27 | 951 | 59.99% |
| TSLA240119C00400000 | 2022-10-04 3:52PM EDT | 400.00 | 29.90 | 29.50 | 30.55 | +1.90 | +6.79% | 368 | 29,097 | 59.76% |
| TSLA240119C00408330 | 2022-10-04 12:05PM EDT | 408.33 | 31.05 | 27.70 | 29.20 | +3.05 | +10.89% | 1 | 5,079 | 59.43% |
| TSLA240119C00410000 | 2022-08-24 10:37AM EDT | 410.00 | 554.73 | 0.00 | 0.00 | 0.00 | - | 2 | 212 | 6.25% |
| TSLA240119C00416670 | 2022-10-04 3:11PM EDT | 416.67 | 26.40 | 26.50 | 27.80 | -0.32 | -1.20% | 51 | 3,155 | 59.30% |
| TSLA240119C00420000 | 2022-08-23 2:20PM EDT | 420.00 | 533.05 | 0.00 | 0.00 | 0.00 | - | 2 | 101 | 6.25% |
| TSLA240119C00425000 | 2022-10-04 3:11PM EDT | 425.00 | 25.20 | 25.25 | 26.55 | +0.95 | +3.92% | 9 | 2,445 | 59.16% |
| TSLA240119C00430000 | 2022-08-15 12:24PM EDT | 430.00 | 560.45 | 0.00 | 0.00 | 0.00 | - | 2 | 87 | 12.50% |
| TSLA240119C00433330 | 2022-10-04 1:44PM EDT | 433.33 | 23.45 | 24.10 | 25.35 | +0.45 | +1.96% | 225 | 6,799 | 59.04% |
| TSLA240119C00440000 | 2022-08-15 11:54AM EDT | 440.00 | 552.35 | 0.00 | 0.00 | 0.00 | - | 2 | 94 | 12.50% |
| TSLA240119C00441670 | 2022-10-03 3:29PM EDT | 441.67 | 22.90 | 23.00 | 24.25 | 0.00 | - | 6 | 702 | 58.95% |
| TSLA240119C00450000 | 2022-10-04 1:55PM EDT | 450.00 | 22.50 | 21.90 | 23.20 | +0.50 | +2.27% | 93 | 4,018 | 58.83% |
| TSLA240119C00458330 | 2022-10-04 12:23PM EDT | 458.33 | 21.00 | 20.85 | 22.15 | +0.60 | +2.94% | 1 | 2,554 | 58.68% |
| TSLA240119C00460000 | 2022-08-15 11:59AM EDT | 460.00 | 536.70 | 0.00 | 0.00 | 0.00 | - | 12 | 133 | 12.50% |
| TSLA240119C00466670 | 2022-10-04 2:45PM EDT | 466.67 | 20.15 | 19.90 | 21.20 | +0.85 | +4.40% | 69 | 32,052 | 58.60% |
| TSLA240119C00470000 | 2022-08-15 1:52PM EDT | 470.00 | 536.70 | 0.00 | 0.00 | 0.00 | - | 8 | 145 | 12.50% |
| TSLA240119C00475000 | 2022-10-04 3:37PM EDT | 475.00 | 19.50 | 19.10 | 19.50 | +0.12 | +0.62% | 3 | 4,217 | 58.14% |
| TSLA240119C00480000 | 2022-08-17 9:30AM EDT | 480.00 | 506.97 | 0.00 | 0.00 | 0.00 | - | 2 | 167 | 12.50% |
| TSLA240119C00483330 | 2022-10-04 12:22PM EDT | 483.33 | 18.55 | 18.15 | 19.45 | -0.03 | -0.16% | 14 | 3,654 | 58.45% |
| TSLA240119C00490000 | 2022-08-22 1:29PM EDT | 490.00 | 462.00 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 12.50% |
| TSLA240119C00491670 | 2022-10-04 1:50PM EDT | 491.67 | 17.00 | 17.50 | 18.65 | -0.90 | -5.03% | 49 | 2,346 | 58.48% |
| TSLA240119C00500000 | 2022-10-04 3:55PM EDT | 500.00 | 17.90 | 16.75 | 17.50 | +1.64 | +10.09% | 2,223 | 41,370 | 58.22% |
| TSLA240119C00510000 | 2022-08-01 1:57PM EDT | 510.00 | 473.75 | 0.00 | 0.00 | 0.00 | - | 4 | 86 | 12.50% |
| TSLA240119C00516670 | 2022-10-04 1:05PM EDT | 516.67 | 15.00 | 15.30 | 16.55 | 0.00 | - | 133 | 5,821 | 58.37% |
| TSLA240119C00520000 | 2022-08-16 11:57AM EDT | 520.00 | 496.75 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 12.50% |
| TSLA240119C00530000 | 2022-08-16 10:45AM EDT | 530.00 | 478.70 | 0.00 | 0.00 | 0.00 | - | 2 | 73 | 12.50% |
| TSLA240119C00533330 | 2022-10-04 3:58PM EDT | 533.33 | 14.50 | 14.10 | 14.90 | +0.87 | +6.38% | 9 | 20,013 | 58.12% |
| TSLA240119C00540000 | 2022-08-15 3:43PM EDT | 540.00 | 487.00 | 0.00 | 0.00 | 0.00 | - | 9 | 98 | 12.50% |
| TSLA240119C00550000 | 2022-10-04 3:23PM EDT | 550.00 | 13.20 | 12.90 | 13.75 | +0.30 | +2.33% | 133 | 14,192 | 58.04% |
| TSLA240119C00558330 | 2022-10-03 1:37PM EDT | 558.33 | 12.25 | 12.25 | 13.40 | 0.00 | - | 12 | 1,190 | 58.06% |
| TSLA240119C00560000 | 2022-08-18 3:57PM EDT | 560.00 | 450.75 | 0.00 | 0.00 | 0.00 | - | 5 | 128 | 12.50% |
| TSLA240119C00566670 | 2022-10-04 1:21PM EDT | 566.67 | 11.40 | 11.85 | 12.90 | -1.45 | -11.28% | 6 | 11,424 | 58.12% |
| TSLA240119C00575000 | 2022-10-04 1:13PM EDT | 575.00 | 10.83 | 11.45 | 12.20 | -0.47 | -4.16% | 121 | 14,917 | 58.01% |
| TSLA240119C00580000 | 2022-08-16 12:25PM EDT | 580.00 | 456.75 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 12.50% |
| TSLA240119C00583330 | 2022-10-04 12:19PM EDT | 583.33 | 10.98 | 10.90 | 11.95 | +0.13 | +1.20% | 14 | 14,532 | 58.08% |
| TSLA240119C00591670 | 2022-10-03 1:28PM EDT | 591.67 | 10.45 | 10.50 | 11.50 | 0.00 | - | 22 | 2,166 | 58.10% |
| TSLA240119C00600000 | 2022-10-04 2:51PM EDT | 600.00 | 10.50 | 10.15 | 10.90 | +0.52 | +5.21% | 64 | 17,274 | 58.01% |
| TSLA240119C00608330 | 2022-10-03 2:25PM EDT | 608.33 | 10.42 | 9.75 | 10.70 | +0.62 | +6.33% | 1 | 2,399 | 58.15% |
| TSLA240119C00610000 | 2022-08-22 12:41PM EDT | 610.00 | 387.93 | 0.00 | 0.00 | 0.00 | - | 2 | 148 | 12.50% |
| TSLA240119C00616670 | 2022-10-04 1:02PM EDT | 616.67 | 9.40 | 9.40 | 10.35 | +0.05 | +0.53% | 5 | 11,748 | 58.20% |
| TSLA240119C00620000 | 2022-08-17 10:42AM EDT | 620.00 | 412.80 | 0.00 | 0.00 | 0.00 | - | 2 | 337 | 12.50% |
| TSLA240119C00625000 | 2022-10-03 12:53PM EDT | 625.00 | 9.00 | 8.95 | 9.95 | 0.00 | - | 4 | 1,870 | 58.11% |
| TSLA240119C00630000 | 2022-08-24 11:14AM EDT | 630.00 | 407.50 | 0.00 | 0.00 | 0.00 | - | 4 | 219 | 12.50% |
| TSLA240119C00633330 | 2022-10-03 3:03PM EDT | 633.33 | 8.95 | 8.50 | 9.50 | 0.00 | - | 49 | 5,851 | 57.94% |
| TSLA240119C00640000 | 2022-08-19 11:09AM EDT | 640.00 | 380.00 | 0.00 | 0.00 | 0.00 | - | 1 | 370 | 12.50% |
| TSLA240119C00641670 | 2022-10-04 11:20AM EDT | 641.67 | 9.40 | 8.35 | 9.25 | -4.05 | -30.11% | 3 | 309 | 58.16% |
| TSLA240119C00650000 | 2022-10-04 12:18PM EDT | 650.00 | 8.25 | 8.10 | 8.95 | +0.15 | +1.85% | 13 | 3,141 | 58.23% |
| TSLA240119C00660000 | 2022-08-17 3:53PM EDT | 660.00 | 394.30 | 0.00 | 0.00 | 0.00 | - | 3 | 179 | 12.50% |
| TSLA240119C00666670 | 2022-10-04 2:43PM EDT | 666.67 | 7.75 | 7.20 | 8.30 | +0.25 | +3.33% | 520 | 43,482 | 57.94% |
| TSLA240119C00670000 | 2022-08-15 12:44PM EDT | 670.00 | 409.16 | 0.00 | 0.00 | 0.00 | - | 2 | 166 | 12.50% |
| TSLA240119C00675000 | 2022-10-04 2:21PM EDT | 675.00 | 7.48 | 7.35 | 8.00 | +0.16 | +2.19% | 3 | 4,211 | 58.30% |
| TSLA240119C00680000 | 2022-08-23 11:25AM EDT | 680.00 | 360.00 | 0.00 | 0.00 | 0.00 | - | 142 | 6,941 | 12.50% |
| TSLA240119C00683330 | 2022-10-04 10:13AM EDT | 683.33 | 7.77 | 7.20 | 7.55 | +0.38 | +5.14% | 80 | 6,938 | 58.26% |
| TSLA240119C00690000 | 2022-08-23 12:00PM EDT | 690.00 | 354.00 | 0.00 | 0.00 | 0.00 | - | 100 | 3,388 | 12.50% |
| TSLA240119C00691670 | 2022-10-04 2:32PM EDT | 691.67 | 7.07 | 6.95 | 7.30 | +0.03 | +0.43% | 6 | 1,543 | 58.28% |
| TSLA240119C00700000 | 2022-10-04 2:35PM EDT | 700.00 | 6.84 | 6.70 | 7.05 | +0.04 | +0.59% | 43 | 4,155 | 58.28% |
| TSLA240119C00708330 | 2022-09-29 10:06AM EDT | 708.33 | 10.00 | 6.50 | 6.80 | 0.00 | - | 1 | 573 | 58.31% |
| TSLA240119C00710000 | 2022-08-18 2:18PM EDT | 710.00 | 366.58 | 0.00 | 0.00 | 0.00 | - | 1 | 444 | 12.50% |
| TSLA240119C00716670 | 2022-10-04 12:08PM EDT | 716.67 | 6.60 | 6.25 | 6.60 | +0.25 | +3.94% | 52 | 6,092 | 58.33% |
| TSLA240119C00720000 | 2022-08-22 3:52PM EDT | 720.00 | 326.21 | 0.00 | 0.00 | 0.00 | - | 40 | 329 | 12.50% |
| TSLA240119C00725000 | 2022-10-03 10:59AM EDT | 725.00 | 6.30 | 6.05 | 6.40 | +0.15 | +2.44% | 3 | 2,749 | 58.37% |
| TSLA240119C00730000 | 2022-08-16 11:58AM EDT | 730.00 | 368.80 | 0.00 | 0.00 | 0.00 | - | 2 | 231 | 12.50% |
| TSLA240119C00733330 | 2022-10-04 1:18PM EDT | 733.33 | 5.60 | 5.85 | 6.20 | -0.40 | -6.67% | 32 | 3,772 | 58.40% |
| TSLA240119C00740000 | 2022-08-24 2:46PM EDT | 740.00 | 335.00 | 0.00 | 0.00 | 0.00 | - | 1 | 169 | 12.50% |
| TSLA240119C00741670 | 2022-10-04 2:58PM EDT | 741.67 | 5.81 | 5.70 | 5.95 | +0.21 | +3.75% | 2 | 770 | 58.42% |
| TSLA240119C00750000 | 2022-10-04 2:58PM EDT | 750.00 | 5.58 | 5.50 | 5.80 | +0.08 | +1.45% | 1 | 980 | 58.47% |
| TSLA240119C00758330 | 2022-10-03 3:19PM EDT | 758.33 | 5.50 | 5.35 | 5.65 | 0.00 | - | 221 | 829 | 58.56% |
| TSLA240119C00760000 | 2022-08-19 2:02PM EDT | 760.00 | 317.88 | 0.00 | 0.00 | 0.00 | - | 1 | 357 | 12.50% |
| TSLA240119C00766670 | 2022-10-04 3:40PM EDT | 766.67 | 5.28 | 5.15 | 5.45 | -0.04 | -0.75% | 7 | 2,418 | 58.53% |
| TSLA240119C00770000 | 2022-08-24 2:49PM EDT | 770.00 | 318.00 | 0.00 | 0.00 | 0.00 | - | 1 | 323 | 12.50% |
| TSLA240119C00775000 | 2022-10-04 11:42AM EDT | 775.00 | 5.68 | 5.00 | 5.30 | +0.42 | +7.98% | 1 | 360 | 58.59% |
| TSLA240119C00780000 | 2022-08-22 3:52PM EDT | 780.00 | 296.97 | 0.00 | 0.00 | 0.00 | - | 40 | 1,060 | 25.00% |
| TSLA240119C00783330 | 2022-10-04 3:42PM EDT | 783.33 | 4.99 | 4.85 | 5.15 | +0.17 | +3.53% | 7 | 518 | 58.64% |
| TSLA240119C00790000 | 2022-08-12 11:19AM EDT | 790.00 | 305.46 | 0.00 | 0.00 | 0.00 | - | 1 | 1,075 | 25.00% |
| TSLA240119C00791670 | 2022-10-04 11:20AM EDT | 791.67 | 5.25 | 4.65 | 5.00 | -1.80 | -25.53% | 1 | 3,421 | 58.62% |
| TSLA240119C00800000 | 2022-10-04 3:42PM EDT | 800.00 | 4.64 | 4.55 | 4.85 | +0.06 | +1.31% | 63 | 12,756 | 58.70% |
| TSLA240119C00808330 | 2022-10-04 1:30PM EDT | 808.33 | 4.30 | 4.45 | 4.70 | -2.25 | -34.35% | 1 | 3,451 | 58.77% |
| TSLA240119C00810000 | 2022-08-24 12:15PM EDT | 810.00 | 311.75 | 0.00 | 0.00 | 0.00 | - | 1 | 425 | 25.00% |
| TSLA240119C00816670 | 2022-10-03 2:39PM EDT | 816.67 | 4.35 | 4.30 | 4.60 | 0.00 | - | 406 | 5,377 | 58.83% |
| TSLA240119C00820000 | 2022-08-24 11:35AM EDT | 820.00 | 305.47 | 0.00 | 0.00 | 0.00 | - | 35 | 404 | 25.00% |
| TSLA240119C00825000 | 2022-10-04 3:56PM EDT | 825.00 | 4.38 | 4.20 | 4.45 | +0.23 | +5.54% | 434 | 49,659 | 58.88% |
| TSLA240119C00830000 | 2022-08-17 1:03PM EDT | 830.00 | 307.63 | 0.00 | 0.00 | 0.00 | - | 9 | 386 | 25.00% |
| TSLA240119C00840000 | 2022-08-22 1:35PM EDT | 840.00 | 267.72 | 0.00 | 0.00 | 0.00 | - | 1 | 276 | 25.00% |
| TSLA240119C00850000 | 2022-08-24 12:31PM EDT | 850.00 | 293.07 | 0.00 | 0.00 | 0.00 | - | 5 | 1,031 | 25.00% |
| TSLA240119C00860000 | 2022-08-22 2:12PM EDT | 860.00 | 259.56 | 0.00 | 0.00 | 0.00 | - | 1 | 763 | 25.00% |
| TSLA240119C00870000 | 2022-08-23 3:59PM EDT | 870.00 | 272.60 | 0.00 | 0.00 | 0.00 | - | 29 | 560 | 25.00% |
| TSLA240119C00880000 | 2022-08-24 1:41PM EDT | 880.00 | 273.00 | 0.00 | 0.00 | 0.00 | - | 2 | 452 | 25.00% |
| TSLA240119C00890000 | 2022-08-24 10:28AM EDT | 890.00 | 277.60 | 0.00 | 0.00 | 0.00 | - | 1 | 447 | 25.00% |
| TSLA240119C00900000 | 2022-08-24 3:49PM EDT | 900.00 | 260.20 | 0.00 | 0.00 | 0.00 | - | 225 | 5,637 | 25.00% |
| TSLA240119C00910000 | 2022-08-24 11:46AM EDT | 910.00 | 265.78 | 0.00 | 0.00 | 0.00 | - | 3 | 602 | 25.00% |
| TSLA240119C00920000 | 2022-08-24 12:56PM EDT | 920.00 | 259.60 | 0.00 | 0.00 | 0.00 | - | 5 | 2,098 | 25.00% |
| TSLA240119C00930000 | 2022-08-24 1:07PM EDT | 930.00 | 257.00 | 0.00 | 0.00 | 0.00 | - | 6 | 715 | 25.00% |
| TSLA240119C00940000 | 2022-08-19 11:28AM EDT | 940.00 | 238.22 | 0.00 | 0.00 | 0.00 | - | 3 | 318 | 25.00% |
| TSLA240119C00950000 | 2022-08-23 10:39AM EDT | 950.00 | 237.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1,547 | 25.00% |
| TSLA240119C00960000 | 2022-08-24 3:38PM EDT | 960.00 | 238.96 | 0.00 | 0.00 | 0.00 | - | 1 | 351 | 25.00% |
| TSLA240119C00970000 | 2022-08-23 2:58PM EDT | 970.00 | 236.00 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 25.00% |
| TSLA240119C00975000 | 2022-08-18 10:06AM EDT | 975.00 | 243.52 | 0.00 | 0.00 | 0.00 | - | 1 | 309 | 25.00% |
| TSLA240119C00980000 | 2022-08-22 9:54AM EDT | 980.00 | 213.23 | 0.00 | 0.00 | 0.00 | - | 1 | 378 | 25.00% |
| TSLA240119C00990000 | 2022-08-24 2:48PM EDT | 990.00 | 227.83 | 0.00 | 0.00 | 0.00 | - | 2 | 455 | 25.00% |
| TSLA240119C01000000 | 2022-08-24 3:49PM EDT | 1,000.00 | 223.50 | 0.00 | 0.00 | 0.00 | - | 55 | 11,170 | 25.00% |
| TSLA240119C01010000 | 2022-08-24 9:46AM EDT | 1,010.00 | 228.00 | 0.00 | 0.00 | 0.00 | - | 3 | 170 | 25.00% |
| TSLA240119C01020000 | 2022-08-24 2:28PM EDT | 1,020.00 | 221.28 | 0.00 | 0.00 | 0.00 | - | 2 | 233 | 25.00% |
| TSLA240119C01025000 | 2022-08-22 10:15AM EDT | 1,025.00 | 198.28 | 0.00 | 0.00 | 0.00 | - | 2 | 223 | 25.00% |
| TSLA240119C01030000 | 2022-08-19 9:54AM EDT | 1,030.00 | 211.20 | 0.00 | 0.00 | 0.00 | - | 4 | 83 | 25.00% |
| TSLA240119C01040000 | 2022-08-23 11:57AM EDT | 1,040.00 | 205.65 | 0.00 | 0.00 | 0.00 | - | 4 | 576 | 25.00% |
| TSLA240119C01050000 | 2022-08-24 10:53AM EDT | 1,050.00 | 215.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1,362 | 25.00% |
| TSLA240119C01060000 | 2022-08-12 1:13PM EDT | 1,060.00 | 202.35 | 0.00 | 0.00 | 0.00 | - | 3 | 355 | 25.00% |
| TSLA240119C01070000 | 2022-08-19 12:03PM EDT | 1,070.00 | 197.00 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 25.00% |
| TSLA240119C01075000 | 2022-08-15 2:11PM EDT | 1,075.00 | 224.13 | 0.00 | 0.00 | 0.00 | - | 4 | 335 | 25.00% |
| TSLA240119C01080000 | 2022-08-12 3:23PM EDT | 1,080.00 | 204.60 | 0.00 | 0.00 | 0.00 | - | 1 | 488 | 25.00% |
| TSLA240119C01090000 | 2022-08-22 3:01PM EDT | 1,090.00 | 181.46 | 0.00 | 0.00 | 0.00 | - | 2 | 97 | 25.00% |
| TSLA240119C01100000 | 2022-08-24 2:44PM EDT | 1,100.00 | 193.15 | 0.00 | 0.00 | 0.00 | - | 174 | 13,970 | 25.00% |
| TSLA240119C01110000 | 2022-08-12 12:44PM EDT | 1,110.00 | 188.05 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 25.00% |
| TSLA240119C01120000 | 2022-08-22 1:12PM EDT | 1,120.00 | 173.09 | 0.00 | 0.00 | 0.00 | - | 1 | 270 | 25.00% |
| TSLA240119C01125000 | 2022-08-24 3:55PM EDT | 1,125.00 | 184.48 | 0.00 | 0.00 | 0.00 | - | 4 | 3,700 | 25.00% |
| TSLA240119C01130000 | 2022-07-08 10:38AM EDT | 1,130.00 | 137.90 | 173.55 | 179.15 | 0.00 | - | 2 | 27 | 252.66% |
| TSLA240119C01140000 | 2022-08-24 10:46AM EDT | 1,140.00 | 187.35 | 0.00 | 0.00 | 0.00 | - | 2 | 76 | 25.00% |
| TSLA240119C01150000 | 2022-08-24 3:56PM EDT | 1,150.00 | 177.64 | 0.00 | 0.00 | 0.00 | - | 7 | 1,079 | 25.00% |
| TSLA240119C01160000 | 2022-08-16 3:00PM EDT | 1,160.00 | 191.00 | 0.00 | 0.00 | 0.00 | - | 2 | 80 | 25.00% |
| TSLA240119C01170000 | 2022-08-04 2:53PM EDT | 1,170.00 | 198.62 | 0.00 | 0.00 | 0.00 | - | 2 | 70 | 25.00% |
| TSLA240119C01175000 | 2022-08-22 9:39AM EDT | 1,175.00 | 159.60 | 0.00 | 0.00 | 0.00 | - | 5 | 662 | 25.00% |
| TSLA240119C01180000 | 2022-08-24 1:51PM EDT | 1,180.00 | 174.19 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 25.00% |
| TSLA240119C01190000 | 2022-08-24 1:51PM EDT | 1,190.00 | 171.51 | 0.00 | 0.00 | 0.00 | - | 1 | 202 | 25.00% |
| TSLA240119C01200000 | 2022-08-24 3:59PM EDT | 1,200.00 | 165.10 | 0.00 | 0.00 | 0.00 | - | 93 | 9,243 | 25.00% |
| TSLA240119C01225000 | 2022-08-24 12:16PM EDT | 1,225.00 | 167.86 | 0.00 | 0.00 | 0.00 | - | 4 | 1,277 | 25.00% |
| TSLA240119C01250000 | 2022-08-24 10:38AM EDT | 1,250.00 | 161.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1,093 | 25.00% |
| TSLA240119C01275000 | 2022-08-18 10:51AM EDT | 1,275.00 | 161.30 | 0.00 | 0.00 | 0.00 | - | 1 | 699 | 25.00% |
| TSLA240119C01300000 | 2022-08-24 3:51PM EDT | 1,300.00 | 142.70 | 0.00 | 0.00 | 0.00 | - | 7 | 2,217 | 25.00% |
| TSLA240119C01325000 | 2022-08-15 9:34AM EDT | 1,325.00 | 149.15 | 0.00 | 0.00 | 0.00 | - | 3 | 216 | 25.00% |
| TSLA240119C01350000 | 2022-08-24 11:09AM EDT | 1,350.00 | 138.10 | 0.00 | 0.00 | 0.00 | - | 7 | 1,208 | 25.00% |
| TSLA240119C01375000 | 2022-08-23 12:22PM EDT | 1,375.00 | 123.48 | 0.00 | 0.00 | 0.00 | - | 2 | 849 | 25.00% |
| TSLA240119C01400000 | 2022-08-24 2:40PM EDT | 1,400.00 | 124.77 | 0.00 | 0.00 | 0.00 | - | 12 | 10,739 | 25.00% |
| TSLA240119C01425000 | 2022-08-17 9:40AM EDT | 1,425.00 | 128.87 | 0.00 | 0.00 | 0.00 | - | 1 | 1,403 | 25.00% |
| TSLA240119C01450000 | 2022-08-24 3:57PM EDT | 1,450.00 | 114.36 | 0.00 | 0.00 | 0.00 | - | 37 | 1,185 | 25.00% |
| TSLA240119C01475000 | 2022-08-24 3:57PM EDT | 1,475.00 | 110.30 | 0.00 | 0.00 | 0.00 | - | 7 | 684 | 25.00% |
| TSLA240119C01500000 | 2022-08-24 3:59PM EDT | 1,500.00 | 105.90 | 0.00 | 0.00 | 0.00 | - | 74 | 12,035 | 25.00% |
| TSLA240119C01550000 | 2022-08-24 2:40PM EDT | 1,550.00 | 101.67 | 0.00 | 0.00 | 0.00 | - | 1 | 1,863 | 25.00% |
| TSLA240119C01600000 | 2022-08-24 2:39PM EDT | 1,600.00 | 94.45 | 0.00 | 0.00 | 0.00 | - | 182 | 6,760 | 25.00% |
| TSLA240119C01650000 | 2022-08-24 2:43PM EDT | 1,650.00 | 88.20 | 0.00 | 0.00 | 0.00 | - | 11 | 4,523 | 25.00% |
| TSLA240119C01675000 | 2022-08-19 2:46PM EDT | 1,675.00 | 82.55 | 0.00 | 0.00 | 0.00 | - | 1 | 398 | 25.00% |
| TSLA240119C01700000 | 2022-08-24 3:40PM EDT | 1,700.00 | 82.10 | 0.00 | 0.00 | 0.00 | - | 48 | 3,838 | 25.00% |
| TSLA240119C01725000 | 2022-08-23 2:11PM EDT | 1,725.00 | 78.62 | 0.00 | 0.00 | 0.00 | - | 1 | 4,929 | 25.00% |
| TSLA240119C01750000 | 2022-08-24 12:24PM EDT | 1,750.00 | 80.78 | 0.00 | 0.00 | 0.00 | - | 2 | 4,874 | 25.00% |
| TSLA240119C01775000 | 2022-08-18 2:01PM EDT | 1,775.00 | 78.55 | 0.00 | 0.00 | 0.00 | - | 5 | 717 | 25.00% |
| TSLA240119C01800000 | 2022-08-24 2:43PM EDT | 1,800.00 | 72.70 | 0.00 | 0.00 | 0.00 | - | 388 | 5,679 | 25.00% |
| TSLA240119C01825000 | 2022-08-24 2:49PM EDT | 1,825.00 | 68.98 | 0.00 | 0.00 | 0.00 | - | 4 | 723 | 25.00% |
| TSLA240119C01850000 | 2022-08-24 3:15PM EDT | 1,850.00 | 67.50 | 0.00 | 0.00 | 0.00 | - | 5 | 3,908 | 25.00% |
| TSLA240119C01875000 | 2022-08-24 10:24AM EDT | 1,875.00 | 70.05 | 0.00 | 0.00 | 0.00 | - | 50 | 615 | 25.00% |
| TSLA240119C01900000 | 2022-08-24 3:15PM EDT | 1,900.00 | 63.50 | 0.00 | 0.00 | 0.00 | - | 199 | 1,943 | 25.00% |
| TSLA240119C01925000 | 2022-08-16 2:58PM EDT | 1,925.00 | 67.95 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 25.00% |
| TSLA240119C01950000 | 2022-08-24 3:15PM EDT | 1,950.00 | 59.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1,049 | 25.00% |
| TSLA240119C02000000 | 2022-08-24 3:12PM EDT | 2,000.00 | 56.15 | 0.00 | 0.00 | 0.00 | - | 234 | 14,592 | 25.00% |
| TSLA240119C02025000 | 2022-08-23 9:56AM EDT | 2,025.00 | 50.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1,405 | 25.00% |
| TSLA240119C02050000 | 2022-08-17 10:44AM EDT | 2,050.00 | 55.25 | 0.00 | 0.00 | 0.00 | - | 2 | 2,305 | 25.00% |
| TSLA240119C02075000 | 2022-08-19 9:44AM EDT | 2,075.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 3 | 555 | 25.00% |
| TSLA240119C02100000 | 2022-08-24 2:24PM EDT | 2,100.00 | 51.50 | 0.00 | 0.00 | 0.00 | - | 74 | 1,351 | 25.00% |
| TSLA240119C02125000 | 2022-08-17 12:08PM EDT | 2,125.00 | 51.25 | 0.00 | 0.00 | 0.00 | - | 60 | 173 | 25.00% |
| TSLA240119C02150000 | 2022-08-15 11:34AM EDT | 2,150.00 | 51.45 | 0.00 | 0.00 | 0.00 | - | 2 | 1,976 | 25.00% |
| TSLA240119C02175000 | 2022-08-15 3:07PM EDT | 2,175.00 | 52.97 | 0.00 | 0.00 | 0.00 | - | 1 | 894 | 25.00% |
| TSLA240119C02200000 | 2022-08-24 2:42PM EDT | 2,200.00 | 45.30 | 0.00 | 0.00 | 0.00 | - | 87 | 1,274 | 25.00% |
| TSLA240119C02225000 | 2022-08-15 12:50PM EDT | 2,225.00 | 51.00 | 0.00 | 0.00 | 0.00 | - | 1 | 263 | 25.00% |
| TSLA240119C02250000 | 2022-08-24 10:28AM EDT | 2,250.00 | 45.10 | 0.00 | 0.00 | 0.00 | - | 4 | 324 | 25.00% |
| TSLA240119C02275000 | 2022-08-24 10:47AM EDT | 2,275.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 1 | 256 | 25.00% |
| TSLA240119C02300000 | 2022-08-24 1:58PM EDT | 2,300.00 | 41.17 | 0.00 | 0.00 | 0.00 | - | 246 | 1,002 | 25.00% |
| TSLA240119C02325000 | 2022-08-23 9:31AM EDT | 2,325.00 | 35.52 | 0.00 | 0.00 | 0.00 | - | 6 | 69 | 25.00% |
| TSLA240119C02350000 | 2022-08-18 3:52PM EDT | 2,350.00 | 39.25 | 0.00 | 0.00 | 0.00 | - | 2 | 163 | 25.00% |
| TSLA240119C02375000 | 2022-08-22 11:43AM EDT | 2,375.00 | 32.65 | 0.00 | 0.00 | 0.00 | - | 40 | 1,145 | 25.00% |
| TSLA240119C02400000 | 2022-08-24 2:42PM EDT | 2,400.00 | 36.60 | 0.00 | 0.00 | 0.00 | - | 170 | 4,363 | 25.00% |
| TSLA240119C02425000 | 2022-08-24 11:32AM EDT | 2,425.00 | 36.95 | 0.00 | 0.00 | 0.00 | - | 6 | 1,162 | 25.00% |
| TSLA240119C02450000 | 2022-08-24 1:26PM EDT | 2,450.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 68 | 1,872 | 25.00% |
| TSLA240119C02475000 | 2022-08-24 3:56PM EDT | 2,475.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 833 | 15,505 | 25.00% |
Opzioni Putper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240119P00001670 | 2022-10-04 3:45PM EDT | 1.67 | 0.02 | 0.01 | 0.02 | 0.00 | - | 609 | 24,092 | 153.13% |
| TSLA240119P00003330 | 2022-10-04 2:47PM EDT | 3.33 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 14 | 4,404 | 134.38% |
| TSLA240119P00005000 | 2022-10-03 1:37PM EDT | 5.00 | 0.08 | 0.02 | 0.05 | 0.00 | - | 15 | 883 | 124.22% |
| TSLA240119P00006670 | 2022-10-04 3:54PM EDT | 6.67 | 0.07 | 0.06 | 0.08 | -0.04 | -36.36% | 2 | 1,265 | 122.66% |
| TSLA240119P00008330 | 2022-10-03 2:25PM EDT | 8.33 | 0.15 | 0.08 | 0.24 | 0.00 | - | 5 | 1,714 | 126.17% |
| TSLA240119P00010000 | 2022-09-30 2:47PM EDT | 10.00 | 0.20 | 0.11 | 0.20 | 0.00 | - | 18 | 260 | 118.16% |
| TSLA240119P00011670 | 2022-09-30 1:25PM EDT | 11.67 | 0.24 | 0.14 | 0.32 | 0.00 | - | 1 | 705 | 117.68% |
| TSLA240119P00013330 | 2022-10-03 2:41PM EDT | 13.33 | 0.27 | 0.17 | 0.36 | 0.00 | - | 1 | 289 | 114.26% |
| TSLA240119P00015000 | 2022-10-04 9:30AM EDT | 15.00 | 0.38 | 0.23 | 0.39 | +0.04 | +11.76% | 1 | 440 | 111.52% |
| TSLA240119P00016670 | 2022-10-04 3:23PM EDT | 16.67 | 0.33 | 0.33 | 0.36 | -0.07 | -17.50% | 124 | 4,011 | 108.59% |
| TSLA240119P00018330 | 2022-09-07 11:45AM EDT | 18.33 | 0.35 | 0.17 | 0.50 | 0.00 | - | 1 | 786 | 104.00% |
| TSLA240119P00020000 | 2022-10-04 3:50PM EDT | 20.00 | 0.45 | 0.34 | 0.58 | -0.05 | -10.00% | 5 | 1,393 | 105.03% |
| TSLA240119P00021670 | 2022-10-04 12:54PM EDT | 21.67 | 0.50 | 0.41 | 0.61 | +0.04 | +8.70% | 2 | 560 | 103.03% |
| TSLA240119P00023330 | 2022-08-05 2:43PM EDT | 23.33 | 0.54 | 0.23 | 0.80 | 0.00 | - | - | 981 | 99.85% |
| TSLA240119P00025000 | 2022-10-04 1:21PM EDT | 25.00 | 0.66 | 0.61 | 0.69 | -0.08 | -10.81% | 6 | 2,220 | 100.39% |
| TSLA240119P00026670 | 2022-09-23 9:30AM EDT | 26.67 | 0.52 | 0.55 | 0.83 | 0.00 | - | 2 | 1,209 | 98.34% |
| TSLA240119P00028330 | 2022-10-03 10:58AM EDT | 28.33 | 0.87 | 0.61 | 0.87 | 0.00 | - | 6 | 836 | 96.63% |
| TSLA240119P00030000 | 2022-09-23 3:56PM EDT | 30.00 | 0.85 | 0.77 | 0.95 | 0.00 | - | 191 | 2,953 | 96.34% |
| TSLA240119P00031670 | 2022-08-24 3:20PM EDT | 31.67 | 0.78 | 0.77 | 0.97 | 0.00 | - | - | 1,083 | 93.95% |
| TSLA240119P00033330 | 2022-10-04 3:11PM EDT | 33.33 | 1.02 | 0.95 | 1.07 | -0.03 | -2.86% | 38 | 31,903 | 93.95% |
| TSLA240119P00035000 | 2022-08-01 2:49PM EDT | 35.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 235 | 25.00% |
| TSLA240119P00040000 | 2022-08-19 12:09PM EDT | 40.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 96 | 25.00% |
| TSLA240119P00045000 | 2022-08-15 12:18PM EDT | 45.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 25.00% |
| TSLA240119P00050000 | 2022-10-04 3:10PM EDT | 50.00 | 1.97 | 1.95 | 2.00 | -0.07 | -3.43% | 13 | 15,907 | 84.86% |
| TSLA240119P00055000 | 2022-08-15 12:16PM EDT | 55.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 262 | 25.00% |
| TSLA240119P00060000 | 2022-08-24 1:52PM EDT | 60.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 422 | 25.00% |
| TSLA240119P00065000 | 2022-08-24 10:55AM EDT | 65.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 10 | 194 | 25.00% |
| TSLA240119P00066670 | 2022-10-04 3:32PM EDT | 66.67 | 3.30 | 3.15 | 3.45 | -0.35 | -9.59% | 51 | 19,372 | 78.42% |
| TSLA240119P00070000 | 2022-08-05 2:43PM EDT | 70.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 2 | 327 | 25.00% |
| TSLA240119P00075000 | 2022-08-22 9:30AM EDT | 75.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 502 | 25.00% |
| TSLA240119P00080000 | 2022-08-19 11:56AM EDT | 80.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 10 | 403 | 25.00% |
| TSLA240119P00083330 | 2022-10-04 12:46PM EDT | 83.33 | 5.20 | 5.05 | 5.35 | -0.42 | -7.47% | 1 | 8,616 | 74.07% |
| TSLA240119P00085000 | 2022-07-06 11:19AM EDT | 85.00 | 3.72 | 1.79 | 2.79 | 0.00 | - | 1 | 281 | 59.72% |
| TSLA240119P00090000 | 2022-08-24 1:44PM EDT | 90.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 103 | 798 | 12.50% |
| TSLA240119P00095000 | 2022-08-24 3:20PM EDT | 95.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 100 | 361 | 12.50% |
| TSLA240119P00100000 | 2022-10-04 2:36PM EDT | 100.00 | 7.70 | 7.50 | 7.75 | -0.45 | -5.52% | 28 | 26,086 | 70.49% |
| TSLA240119P00116670 | 2022-10-04 11:38AM EDT | 116.67 | 10.15 | 10.55 | 10.80 | -0.95 | -8.56% | 6 | 4,163 | 67.57% |
| TSLA240119P00123330 | 2022-10-04 2:28PM EDT | 123.33 | 12.20 | 11.95 | 12.20 | -0.80 | -6.15% | 2 | 324 | 66.54% |
| TSLA240119P00126670 | 2022-10-03 10:53AM EDT | 126.67 | 13.85 | 12.70 | 13.00 | 0.00 | - | 2 | 190 | 66.11% |
| TSLA240119P00130000 | 2022-10-04 10:42AM EDT | 130.00 | 13.80 | 13.15 | 14.20 | -0.76 | -5.22% | 16 | 203 | 65.74% |
| TSLA240119P00133330 | 2022-10-04 3:03PM EDT | 133.33 | 14.55 | 14.05 | 14.90 | -0.60 | -3.96% | 63 | 7,628 | 65.27% |
| TSLA240119P00136670 | 2022-10-03 11:06AM EDT | 136.67 | 16.65 | 14.90 | 15.65 | 0.00 | - | 3 | 1,254 | 64.77% |
| TSLA240119P00140000 | 2022-10-04 12:38PM EDT | 140.00 | 16.30 | 15.75 | 16.65 | -1.13 | -6.48% | 2 | 583 | 64.45% |
| TSLA240119P00143330 | 2022-10-04 1:24PM EDT | 143.33 | 17.50 | 16.60 | 17.50 | +2.45 | +16.28% | 9 | 1,101 | 63.97% |
| TSLA240119P00146670 | 2022-09-22 3:50PM EDT | 146.67 | 14.15 | 17.60 | 18.35 | 0.00 | - | 44 | 410 | 63.57% |
| TSLA240119P00150000 | 2022-10-04 3:01PM EDT | 150.00 | 18.80 | 18.45 | 19.35 | -1.05 | -5.29% | 91 | 2,343 | 63.14% |
| TSLA240119P00153330 | 2022-10-03 2:55PM EDT | 153.33 | 20.70 | 19.40 | 20.40 | 0.00 | - | 7 | 317 | 62.79% |
| TSLA240119P00156670 | 2022-10-04 11:11AM EDT | 156.67 | 20.00 | 20.40 | 21.35 | -1.55 | -7.19% | 2 | 957 | 62.36% |
| TSLA240119P00160000 | 2022-10-04 12:51PM EDT | 160.00 | 22.07 | 21.40 | 22.35 | -0.38 | -1.69% | 5 | 408 | 61.95% |
| TSLA240119P00163330 | 2022-10-03 1:31PM EDT | 163.33 | 24.57 | 22.45 | 23.40 | 0.00 | - | 11 | 1,561 | 61.57% |
| TSLA240119P00166670 | 2022-10-04 1:56PM EDT | 166.67 | 24.30 | 23.45 | 24.70 | -1.60 | -6.18% | 32 | 7,598 | 61.29% |
| TSLA240119P00170000 | 2022-10-04 2:17PM EDT | 170.00 | 25.50 | 24.65 | 25.60 | -1.34 | -4.99% | 34 | 515 | 60.86% |
| TSLA240119P00173330 | 2022-10-04 12:16PM EDT | 173.33 | 26.50 | 25.80 | 26.75 | -1.80 | -6.36% | 2 | 2,497 | 60.52% |
| TSLA240119P00176670 | 2022-10-03 11:38AM EDT | 176.67 | 29.25 | 27.00 | 27.90 | 0.00 | - | 5 | 622 | 60.18% |
| TSLA240119P00180000 | 2022-10-04 12:25PM EDT | 180.00 | 29.40 | 28.05 | 29.55 | -0.65 | -2.16% | 36 | 5,010 | 60.03% |
| TSLA240119P00183330 | 2022-10-04 10:08AM EDT | 183.33 | 29.25 | 29.25 | 30.60 | -1.60 | -5.19% | 3 | 6,583 | 59.58% |
| TSLA240119P00186670 | 2022-10-03 11:58AM EDT | 186.67 | 33.50 | 30.15 | 31.60 | 0.00 | - | 32 | 1,593 | 58.88% |
| TSLA240119P00193330 | 2022-10-04 11:26AM EDT | 193.33 | 32.25 | 33.05 | 34.45 | -4.10 | -11.28% | 2 | 5,554 | 58.58% |
| TSLA240119P00200000 | 2022-10-04 3:53PM EDT | 200.00 | 36.40 | 35.80 | 36.80 | -1.65 | -4.34% | 531 | 16,876 | 57.79% |
| TSLA240119P00203330 | 2022-10-04 2:55PM EDT | 203.33 | 37.77 | 37.20 | 38.30 | -2.72 | -6.72% | 2 | 2,038 | 57.55% |
| TSLA240119P00206670 | 2022-10-03 11:28AM EDT | 206.67 | 41.30 | 38.25 | 39.75 | 0.00 | - | 7 | 828 | 57.06% |
| TSLA240119P00210000 | 2022-10-04 1:22PM EDT | 210.00 | 42.50 | 40.00 | 41.45 | +0.40 | +0.95% | 3 | 5,654 | 57.06% |
| TSLA240119P00213330 | 2022-10-04 10:38AM EDT | 213.33 | 40.44 | 41.15 | 42.60 | -3.16 | -7.25% | 4 | 2,696 | 56.42% |
| TSLA240119P00216670 | 2022-10-04 2:28PM EDT | 216.67 | 43.80 | 43.20 | 44.20 | -1.40 | -3.10% | 36 | 7,157 | 56.46% |
| TSLA240119P00220000 | 2022-10-04 3:17PM EDT | 220.00 | 45.24 | 44.75 | 45.70 | -1.41 | -3.02% | 1,007 | 4,934 | 56.17% |
| TSLA240119P00223330 | 2022-10-03 2:59PM EDT | 223.33 | 48.35 | 46.20 | 47.15 | 0.00 | - | 4 | 1,177 | 55.78% |
| TSLA240119P00226670 | 2022-10-04 12:15PM EDT | 226.67 | 49.65 | 47.90 | 48.95 | -0.45 | -0.90% | 16 | 2,977 | 55.65% |
| TSLA240119P00230000 | 2022-10-04 2:52PM EDT | 230.00 | 49.95 | 48.95 | 50.40 | -2.05 | -3.94% | 27 | 14,985 | 55.02% |
| TSLA240119P00233330 | 2022-10-04 10:04AM EDT | 233.33 | 50.90 | 51.00 | 52.15 | -3.10 | -5.74% | 18 | 16,518 | 55.00% |
| TSLA240119P00236670 | 2022-10-03 12:09PM EDT | 236.67 | 56.49 | 52.75 | 53.60 | 0.00 | - | 8 | 1,891 | 54.66% |
| TSLA240119P00240000 | 2022-10-04 2:58PM EDT | 240.00 | 55.00 | 54.55 | 55.55 | -1.24 | -2.20% | 15 | 1,963 | 54.56% |
| TSLA240119P00243330 | 2022-10-04 1:11PM EDT | 243.33 | 58.95 | 56.25 | 57.35 | -0.30 | -0.51% | 1 | 2,188 | 54.32% |
| TSLA240119P00246670 | 2022-10-04 12:45PM EDT | 246.67 | 59.15 | 58.00 | 59.15 | -2.77 | -4.47% | 11 | 1,304 | 54.08% |
| TSLA240119P00250000 | 2022-10-04 2:25PM EDT | 250.00 | 61.00 | 59.35 | 60.80 | -1.74 | -2.77% | 55 | 5,889 | 53.56% |
| TSLA240119P00253330 | 2022-09-30 11:45AM EDT | 253.33 | 56.08 | 61.10 | 62.65 | 0.00 | - | 5 | 1,463 | 53.30% |
| TSLA240119P00256670 | 2022-10-04 12:06PM EDT | 256.67 | 63.57 | 62.95 | 64.50 | -3.13 | -4.69% | 9 | 2,288 | 53.06% |
| TSLA240119P00260000 | 2022-10-04 2:46PM EDT | 260.00 | 66.17 | 65.20 | 66.35 | -1.31 | -1.94% | 37 | 2,158 | 52.99% |
| TSLA240119P00263330 | 2022-10-04 11:41AM EDT | 263.33 | 65.06 | 66.95 | 68.30 | -4.54 | -6.52% | 3 | 1,796 | 52.71% |
| TSLA240119P00266670 | 2022-10-04 3:26PM EDT | 266.67 | 70.10 | 68.85 | 70.25 | -1.50 | -2.09% | 88 | 12,082 | 52.47% |
| TSLA240119P00270000 | 2022-10-04 12:10PM EDT | 270.00 | 72.75 | 70.80 | 72.10 | -2.77 | -3.67% | 6 | 1,699 | 52.19% |
| TSLA240119P00273330 | 2022-10-03 11:26AM EDT | 273.33 | 76.75 | 72.75 | 74.30 | 0.00 | - | 11 | 751 | 52.06% |
| TSLA240119P00276670 | 2022-10-04 1:22PM EDT | 276.67 | 78.30 | 74.20 | 76.20 | +1.01 | +1.31% | 6 | 1,092 | 51.53% |
| TSLA240119P00280000 | 2022-10-04 1:38PM EDT | 280.00 | 79.15 | 77.00 | 78.45 | +0.15 | +0.19% | 9 | 4,558 | 51.75% |
| TSLA240119P00283330 | 2022-10-04 1:22PM EDT | 283.33 | 82.30 | 78.55 | 80.55 | -0.70 | -0.84% | 7 | 6,656 | 51.33% |
| TSLA240119P00286670 | 2022-10-04 3:36PM EDT | 286.67 | 82.40 | 80.95 | 82.50 | -2.30 | -2.72% | 3 | 1,492 | 51.19% |
| TSLA240119P00290000 | 2022-10-04 3:38PM EDT | 290.00 | 84.45 | 83.35 | 84.50 | -1.40 | -1.63% | 27 | 2,350 | 51.06% |
| TSLA240119P00293330 | 2022-10-04 12:05PM EDT | 293.33 | 82.50 | 85.05 | 86.65 | +5.46 | +7.09% | 2 | 2,572 | 50.67% |
| TSLA240119P00296670 | 2022-10-03 2:43PM EDT | 296.67 | 91.30 | 87.25 | 88.75 | 0.00 | - | 2 | 3,720 | 50.44% |
| TSLA240119P00300000 | 2022-10-04 3:58PM EDT | 300.00 | 90.54 | 89.10 | 91.10 | -2.56 | -2.75% | 167 | 16,963 | 50.17% |
| TSLA240119P00303330 | 2022-10-04 11:48AM EDT | 303.33 | 89.60 | 91.60 | 93.30 | +3.90 | +4.55% | 2 | 542 | 50.09% |
| TSLA240119P00306670 | 2022-10-03 2:10PM EDT | 306.67 | 99.46 | 93.55 | 95.35 | 0.00 | - | 4 | 1,302 | 50.48% |
| TSLA240119P00310000 | 2022-10-04 3:15PM EDT | 310.00 | 97.35 | 95.95 | 97.55 | -3.42 | -3.39% | 9 | 1,342 | 50.23% |
| TSLA240119P00313330 | 2022-09-28 2:28PM EDT | 313.33 | 84.70 | 98.60 | 100.05 | 0.00 | - | 2 | 622 | 50.23% |
| TSLA240119P00316670 | 2022-10-04 3:07PM EDT | 316.67 | 102.07 | 100.75 | 102.60 | -4.14 | -3.90% | 39 | 5,498 | 50.25% |
| TSLA240119P00320000 | 2022-10-04 10:41AM EDT | 320.00 | 100.50 | 103.20 | 104.55 | -6.60 | -6.16% | 19 | 1,355 | 49.73% |
| TSLA240119P00323330 | 2022-10-04 3:19PM EDT | 323.33 | 106.45 | 104.90 | 106.90 | +16.75 | +18.67% | 1 | 360 | 49.54% |
| TSLA240119P00325000 | 2022-10-04 2:23PM EDT | 325.00 | 108.60 | 106.05 | 108.05 | -2.10 | -1.90% | 14 | 968 | 49.42% |
| TSLA240119P00326670 | 2022-09-30 1:28PM EDT | 326.67 | 99.10 | 107.75 | 109.70 | 0.00 | - | 3 | 4,982 | 49.74% |
| TSLA240119P00330000 | 2022-10-03 3:03PM EDT | 330.00 | 113.20 | 109.60 | 111.70 | 0.00 | - | 58 | 900 | 49.20% |
| TSLA240119P00333330 | 2022-10-04 2:25PM EDT | 333.33 | 114.10 | 111.95 | 114.05 | -3.92 | -3.32% | 24 | 18,181 | 48.96% |
| TSLA240119P00336670 | 2022-10-04 12:10PM EDT | 336.67 | 116.70 | 114.80 | 116.50 | +10.60 | +9.99% | 3 | 341 | 48.79% |
| TSLA240119P00340000 | 2022-10-04 9:36AM EDT | 340.00 | 116.30 | 117.05 | 118.90 | -3.84 | -3.20% | 11 | 2,891 | 48.56% |
| TSLA240119P00341670 | 2022-10-03 12:34PM EDT | 341.67 | 124.02 | 118.00 | 120.20 | 0.00 | - | 3 | 1,797 | 48.53% |
| TSLA240119P00343330 | 2022-09-27 3:04PM EDT | 343.33 | 104.45 | 118.85 | 121.45 | 0.00 | - | 9 | 254 | 48.45% |
| TSLA240119P00346670 | 2022-09-30 10:48AM EDT | 346.67 | 111.75 | 121.30 | 124.00 | 0.00 | - | 2 | 470 | 48.32% |
| TSLA240119P00350000 | 2022-10-04 3:58PM EDT | 350.00 | 125.74 | 124.20 | 126.40 | -3.85 | -2.97% | 126 | 2,142 | 48.04% |
| TSLA240119P00353330 | 2022-09-30 1:46PM EDT | 353.33 | 119.20 | 126.30 | 129.30 | 0.00 | - | 2 | 536 | 48.21% |
| TSLA240119P00356670 | 2022-09-27 3:50PM EDT | 356.67 | 113.00 | 129.60 | 131.95 | 0.00 | - | 8 | 234 | 48.13% |
| TSLA240119P00358330 | 2022-09-26 3:19PM EDT | 358.33 | 115.05 | 130.65 | 133.50 | 0.00 | - | 1 | 1,413 | 48.30% |
| TSLA240119P00360000 | 2022-09-29 3:16PM EDT | 360.00 | 123.60 | 131.70 | 134.50 | 0.00 | - | 8 | 15,256 | 47.94% |
| TSLA240119P00363330 | 2022-09-29 10:52AM EDT | 363.33 | 124.20 | 134.55 | 137.05 | 0.00 | - | 3 | 1,968 | 47.73% |
| TSLA240119P00366670 | 2022-10-04 3:37PM EDT | 366.67 | 139.14 | 136.45 | 139.45 | -4.92 | -3.42% | 105 | 20,526 | 47.36% |
| TSLA240119P00370000 | 2022-10-03 2:55PM EDT | 370.00 | 143.65 | 141.00 | 142.70 | 0.00 | - | 1 | 162 | 47.80% |
| TSLA240119P00373330 | 2022-09-29 11:16AM EDT | 373.33 | 130.44 | 141.90 | 145.00 | 0.00 | - | 5 | 386 | 47.30% |
| TSLA240119P00375000 | 2022-10-03 12:11PM EDT | 375.00 | 149.25 | 143.50 | 146.25 | 0.00 | - | 2 | 3,254 | 47.14% |
| TSLA240119P00376670 | 2022-10-04 10:06AM EDT | 376.67 | 143.24 | 144.55 | 147.60 | +7.09 | +5.21% | 3 | 486 | 47.07% |
| TSLA240119P00380000 | 2022-10-04 2:38PM EDT | 380.00 | 149.71 | 148.15 | 149.75 | +21.96 | +17.19% | 69 | 404 | 46.38% |
| TSLA240119P00383330 | 2022-10-04 2:31PM EDT | 383.33 | 151.80 | 150.40 | 153.00 | -4.50 | -2.88% | 6 | 926 | 46.78% |
| TSLA240119P00386670 | 2022-09-20 11:12AM EDT | 386.67 | 119.21 | 153.50 | 156.15 | 0.00 | - | 2 | 213 | 47.07% |
| TSLA240119P00390000 | 2022-10-04 2:38PM EDT | 390.00 | 157.52 | 156.25 | 158.85 | -3.98 | -2.46% | 10 | 366 | 46.89% |
| TSLA240119P00391670 | 2022-09-29 2:10PM EDT | 391.67 | 147.97 | 156.40 | 160.55 | 0.00 | - | 9 | 396 | 47.15% |
| TSLA240119P00393330 | 2022-09-23 10:29AM EDT | 393.33 | 142.24 | 158.05 | 161.90 | 0.00 | - | 2 | 299 | 47.06% |
| TSLA240119P00396670 | 2022-10-03 12:02PM EDT | 396.67 | 168.35 | 161.00 | 164.00 | 0.00 | - | 2 | 243 | 46.20% |
| TSLA240119P00400000 | 2022-10-04 11:40AM EDT | 400.00 | 160.10 | 163.80 | 167.00 | -11.52 | -6.71% | 19 | 5,491 | 46.30% |
| TSLA240119P00408330 | 2022-10-03 10:55AM EDT | 408.33 | 176.80 | 170.95 | 173.70 | 0.00 | - | 16 | 1,060 | 45.59% |
| TSLA240119P00410000 | 2022-08-17 1:56PM EDT | 410.00 | 36.70 | 0.00 | 0.00 | 0.00 | - | 2 | 402 | 0.00% |
| TSLA240119P00416670 | 2022-10-03 11:08AM EDT | 416.67 | 184.95 | 178.10 | 180.85 | 0.00 | - | 12 | 2,233 | 45.27% |
| TSLA240119P00420000 | 2022-08-24 3:56PM EDT | 420.00 | 39.50 | 0.00 | 0.00 | 0.00 | - | 2 | 180 | 0.00% |
| TSLA240119P00425000 | 2022-10-04 10:06AM EDT | 425.00 | 183.65 | 185.00 | 188.30 | -7.95 | -4.15% | 3 | 983 | 45.23% |
| TSLA240119P00430000 | 2022-08-11 10:17AM EDT | 430.00 | 47.90 | 0.00 | 0.00 | 0.00 | - | 1 | 362 | 0.00% |
| TSLA240119P00433330 | 2022-10-03 12:02PM EDT | 433.33 | 199.90 | 192.40 | 195.25 | 0.00 | - | 112 | 17,566 | 44.50% |
| TSLA240119P00440000 | 2022-08-16 12:16PM EDT | 440.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 0.00% |
| TSLA240119P00441670 | 2022-10-03 10:53AM EDT | 441.67 | 205.45 | 200.05 | 202.95 | 0.00 | - | 44 | 822 | 44.61% |
| TSLA240119P00450000 | 2022-10-04 3:13PM EDT | 450.00 | 210.25 | 206.55 | 210.55 | -4.75 | -2.21% | 2 | 2,936 | 44.54% |
| TSLA240119P00458330 | 2022-10-03 10:35AM EDT | 458.33 | 218.20 | 214.25 | 217.80 | 0.00 | - | 4 | 2,737 | 43.91% |
| TSLA240119P00460000 | 2022-08-10 10:11AM EDT | 460.00 | 55.04 | 0.00 | 0.00 | 0.00 | - | 4 | 102 | 0.00% |
| TSLA240119P00466670 | 2022-10-04 3:55PM EDT | 466.67 | 223.61 | 222.45 | 224.70 | -6.22 | -2.71% | 39 | 54,173 | 42.62% |
| TSLA240119P00470000 | 2022-08-24 3:48PM EDT | 470.00 | 50.79 | 0.00 | 0.00 | 0.00 | - | 1 | 320 | 0.00% |
| TSLA240119P00475000 | 2022-10-04 3:55PM EDT | 475.00 | 231.83 | 228.65 | 232.60 | -4.94 | -2.09% | 51 | 1,210 | 42.74% |
| TSLA240119P00480000 | 2022-08-22 11:39AM EDT | 480.00 | 56.10 | 0.00 | 0.00 | 0.00 | - | 1 | 135 | 0.00% |
| TSLA240119P00483330 | 2022-10-04 11:13AM EDT | 483.33 | 234.85 | 236.60 | 241.10 | -10.55 | -4.30% | 2 | 1,345 | 43.77% |
| TSLA240119P00490000 | 2022-08-22 9:42AM EDT | 490.00 | 58.40 | 0.00 | 0.00 | 0.00 | - | 4 | 527 | 0.00% |
| TSLA240119P00491670 | 2022-10-03 1:18PM EDT | 491.67 | 253.50 | 244.25 | 248.80 | 0.00 | - | 731 | 1,648 | 43.48% |
| TSLA240119P00500000 | 2022-10-04 3:28PM EDT | 500.00 | 255.20 | 253.10 | 255.75 | -4.85 | -1.87% | 88 | 3,239 | 41.77% |
| TSLA240119P00510000 | 2022-08-22 3:44PM EDT | 510.00 | 64.00 | 0.00 | 0.00 | 0.00 | - | 2 | 154 | 0.00% |
| TSLA240119P00516670 | 2022-10-04 9:30AM EDT | 516.67 | 269.50 | 268.95 | 271.90 | -3.15 | -1.16% | 1 | 2,014 | 42.12% |
| TSLA240119P00520000 | 2022-08-18 11:41AM EDT | 520.00 | 62.44 | 0.00 | 0.00 | 0.00 | - | 2 | 843 | 0.00% |
| TSLA240119P00530000 | 2022-08-17 10:48AM EDT | 530.00 | 65.88 | 0.00 | 0.00 | 0.00 | - | 1 | 194 | 0.00% |
| TSLA240119P00533330 | 2022-10-04 3:10PM EDT | 533.33 | 287.60 | 283.95 | 288.20 | -4.75 | -1.62% | 20 | 2,193 | 42.66% |
| TSLA240119P00540000 | 2022-08-18 11:41AM EDT | 540.00 | 67.54 | 0.00 | 0.00 | 0.00 | - | 2 | 1,621 | 0.00% |
| TSLA240119P00550000 | 2022-10-04 12:15PM EDT | 550.00 | 302.85 | 300.70 | 303.70 | -6.60 | -2.13% | 35 | 2,516 | 41.17% |
| TSLA240119P00558330 | 2022-10-04 1:27PM EDT | 558.33 | 315.00 | 307.60 | 312.00 | -1.60 | -0.51% | 33 | 3,251 | 41.67% |
| TSLA240119P00560000 | 2022-08-17 2:14PM EDT | 560.00 | 73.30 | 0.00 | 0.00 | 0.00 | - | 2 | 523 | 0.00% |
| TSLA240119P00566670 | 2022-10-04 11:57AM EDT | 566.67 | 312.65 | 316.90 | 319.30 | -11.75 | -3.62% | 40 | 25,773 | 39.24% |
| TSLA240119P00575000 | 2022-10-04 9:43AM EDT | 575.00 | 323.80 | 325.00 | 328.00 | -7.62 | -2.30% | 308 | 3,057 | 40.92% |
| TSLA240119P00580000 | 2022-08-22 10:27AM EDT | 580.00 | 87.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,848 | 0.00% |
| TSLA240119P00583330 | 2022-10-03 1:19PM EDT | 583.33 | 341.95 | 332.20 | 336.60 | 0.00 | - | 53 | 1,657 | 42.24% |
| TSLA240119P00591670 | 2022-10-04 12:31PM EDT | 591.67 | 342.78 | 340.35 | 345.20 | -5.57 | -1.60% | 21 | 2,419 | 43.49% |
| TSLA240119P00600000 | 2022-10-04 12:46PM EDT | 600.00 | 353.00 | 348.40 | 352.90 | -4.50 | -1.26% | 16 | 43,026 | 42.18% |
| TSLA240119P00608330 | 2022-10-03 11:49AM EDT | 608.33 | 365.50 | 356.80 | 361.80 | 0.00 | - | 2 | 2,022 | 44.35% |
| TSLA240119P00610000 | 2022-08-24 12:29PM EDT | 610.00 | 92.00 | 0.00 | 0.00 | 0.00 | - | 1 | 679 | 0.00% |
| TSLA240119P00616670 | 2022-10-04 12:37PM EDT | 616.67 | 368.00 | 364.15 | 371.00 | -4.05 | -1.09% | 2 | 4,809 | 47.09% |
| TSLA240119P00620000 | 2022-08-23 1:12PM EDT | 620.00 | 97.80 | 0.00 | 0.00 | 0.00 | - | 1 | 243 | 0.00% |
| TSLA240119P00625000 | 2022-09-30 3:38PM EDT | 625.00 | 359.25 | 373.15 | 378.90 | 0.00 | - | 2 | 979 | 46.51% |
| TSLA240119P00630000 | 2022-08-17 10:29AM EDT | 630.00 | 97.50 | 0.00 | 0.00 | 0.00 | - | 5 | 1,517 | 0.00% |
| TSLA240119P00633330 | 2022-10-03 1:46PM EDT | 633.33 | 389.95 | 381.45 | 387.20 | 0.00 | - | 17 | 1,113 | 46.92% |
| TSLA240119P00640000 | 2022-08-23 11:50AM EDT | 640.00 | 104.70 | 0.00 | 0.00 | 0.00 | - | 2 | 837 | 0.00% |
| TSLA240119P00641670 | 2022-10-03 3:47PM EDT | 641.67 | 397.92 | 389.85 | 395.10 | 0.00 | - | 54 | 1,442 | 46.20% |
| TSLA240119P00650000 | 2022-10-03 3:19PM EDT | 650.00 | 404.12 | 398.25 | 403.45 | 0.00 | - | 13 | 1,651 | 46.73% |
| TSLA240119P00660000 | 2022-08-24 1:54PM EDT | 660.00 | 112.02 | 0.00 | 0.00 | 0.00 | - | 3 | 767 | 0.00% |
| TSLA240119P00666670 | 2022-10-04 3:02PM EDT | 666.67 | 418.00 | 414.80 | 419.90 | +21.00 | +5.29% | 94 | 49 | 47.00% |
| TSLA240119P00670000 | 2022-08-23 11:50AM EDT | 670.00 | 116.10 | 0.00 | 0.00 | 0.00 | - | 1 | 389 | 0.00% |
| TSLA240119P00675000 | 2022-10-04 9:31AM EDT | 675.00 | 426.00 | 423.20 | 428.45 | +34.36 | +8.77% | 4 | 0 | 48.10% |
| TSLA240119P00680000 | 2022-08-24 11:09AM EDT | 680.00 | 118.60 | 0.00 | 0.00 | 0.00 | - | 7 | 967 | 0.00% |
| TSLA240119P00683330 | 2022-09-30 2:09PM EDT | 683.33 | 415.50 | 431.30 | 437.30 | 0.00 | - | 2 | 1 | 49.99% |
| TSLA240119P00690000 | 2022-08-24 2:47PM EDT | 690.00 | 123.90 | 0.00 | 0.00 | 0.00 | - | 70 | 4,506 | 0.00% |
| TSLA240119P00691670 | 2022-09-20 11:56AM EDT | 691.67 | 379.50 | 439.70 | 445.30 | 0.00 | - | 4 | 0 | 49.49% |
| TSLA240119P00700000 | 2022-09-23 2:30PM EDT | 700.00 | 425.06 | 448.00 | 452.90 | 0.00 | - | 273 | 0 | 47.68% |
| TSLA240119P00708330 | 2022-09-13 9:59AM EDT | 708.33 | 412.55 | 456.30 | 461.00 | 0.00 | - | 21 | 0 | 47.30% |
| TSLA240119P00710000 | 2022-08-23 11:50AM EDT | 710.00 | 133.00 | 0.00 | 0.00 | 0.00 | - | 2 | 632 | 0.00% |
| TSLA240119P00716670 | 2022-08-31 3:01PM EDT | 716.67 | 445.20 | 446.90 | 451.20 | 0.00 | - | 133 | 0 | 0.00% |
| TSLA240119P00720000 | 2022-08-24 9:42AM EDT | 720.00 | 135.79 | 0.00 | 0.00 | 0.00 | - | 1 | 632 | 0.00% |
| TSLA240119P00725000 | 2022-09-15 1:33PM EDT | 725.00 | 418.31 | 472.85 | 479.05 | 0.00 | - | 50 | 3 | 52.35% |
| TSLA240119P00730000 | 2022-08-24 9:53AM EDT | 730.00 | 138.35 | 0.00 | 0.00 | 0.00 | - | 2 | 641 | 0.00% |
| TSLA240119P00733330 | 2022-09-30 9:46AM EDT | 733.33 | 466.44 | 481.25 | 486.95 | 0.00 | - | 2 | 0 | 51.56% |
| TSLA240119P00740000 | 2022-08-22 10:22AM EDT | 740.00 | 153.18 | 0.00 | 0.00 | 0.00 | - | 1 | 418 | 0.00% |
| TSLA240119P00741670 | 2022-07-28 3:13PM EDT | 741.67 | 461.12 | 449.05 | 457.95 | 0.00 | - | - | 6 | 0.00% |
| TSLA240119P00750000 | 2022-10-04 10:41AM EDT | 750.00 | 495.57 | 497.90 | 503.40 | +27.57 | +5.89% | 15 | 0 | 51.70% |
| TSLA240119P00758330 | 2022-09-02 10:37AM EDT | 758.33 | 478.15 | 488.00 | 498.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240119P00760000 | 2022-08-23 11:23AM EDT | 760.00 | 156.40 | 0.00 | 0.00 | 0.00 | - | 4 | 484 | 0.00% |
| TSLA240119P00766670 | 2022-09-14 2:16PM EDT | 766.67 | 467.70 | 514.55 | 520.35 | 0.00 | - | 2 | 0 | 53.31% |
| TSLA240119P00770000 | 2022-08-22 11:36AM EDT | 770.00 | 165.35 | 0.00 | 0.00 | 0.00 | - | 3 | 776 | 0.00% |
| TSLA240119P00775000 | 2022-08-25 5:49PM EDT | 775.00 | 538.20 | - | - | +538.20 | - | - | - | 0.00% |
| TSLA240119P00780000 | 2022-08-24 12:25PM EDT | 780.00 | 161.33 | 0.00 | 0.00 | 0.00 | - | 3 | 599 | 0.00% |
| TSLA240119P00783330 | 2022-08-25 5:34PM EDT | 783.33 | 528.88 | - | - | +528.88 | - | - | - | 0.00% |
| TSLA240119P00790000 | 2022-08-24 9:52AM EDT | 790.00 | 165.70 | 0.00 | 0.00 | 0.00 | - | 1 | 601 | 0.00% |
| TSLA240119P00791670 | 2022-08-25 5:34PM EDT | 791.67 | 568.62 | - | - | +568.62 | - | - | - | 0.00% |
| TSLA240119P00800000 | 2022-10-04 10:41AM EDT | 800.00 | 545.54 | 547.80 | 553.50 | +38.54 | +7.60% | 15 | 0 | 54.26% |
| TSLA240119P00808330 | 2022-08-25 5:34PM EDT | 808.33 | 557.13 | - | - | +557.13 | - | - | - | 0.00% |
| TSLA240119P00810000 | 2022-08-24 10:53AM EDT | 810.00 | 176.80 | 0.00 | 0.00 | 0.00 | - | 1 | 276 | 0.00% |
| TSLA240119P00816670 | 2022-07-29 10:36AM EDT | 816.67 | 530.17 | 523.35 | 532.80 | 0.00 | - | - | - | 0.00% |
| TSLA240119P00820000 | 2022-08-24 10:55AM EDT | 820.00 | 182.00 | 0.00 | 0.00 | 0.00 | - | 1 | 211 | 0.00% |
| TSLA240119P00825000 | 2022-09-27 2:44PM EDT | 825.00 | 543.60 | 572.75 | 578.80 | 0.00 | - | 2 | 0 | 56.23% |
| TSLA240119P00830000 | 2022-08-22 10:19AM EDT | 830.00 | 198.10 | 0.00 | 0.00 | 0.00 | - | 1 | 357 | 0.00% |
| TSLA240119P00840000 | 2022-08-24 11:53AM EDT | 840.00 | 191.88 | 0.00 | 0.00 | 0.00 | - | 1 | 316 | 0.00% |
| TSLA240119P00850000 | 2022-08-23 12:46PM EDT | 850.00 | 202.00 | 0.00 | 0.00 | 0.00 | - | 8 | 2,335 | 0.00% |
| TSLA240119P00860000 | 2022-08-23 12:20PM EDT | 860.00 | 207.90 | 0.00 | 0.00 | 0.00 | - | 6 | 457 | 0.00% |
| TSLA240119P00870000 | 2022-08-24 3:47PM EDT | 870.00 | 209.50 | 0.00 | 0.00 | 0.00 | - | 1 | 450 | 0.00% |
| TSLA240119P00880000 | 2022-08-19 2:43PM EDT | 880.00 | 216.50 | 0.00 | 0.00 | 0.00 | - | 28 | 839 | 0.00% |
| TSLA240119P00890000 | 2022-08-24 1:45PM EDT | 890.00 | 221.09 | 0.00 | 0.00 | 0.00 | - | 5 | 1,229 | 0.00% |
| TSLA240119P00900000 | 2022-08-24 3:47PM EDT | 900.00 | 226.30 | 0.00 | 0.00 | 0.00 | - | 334 | 4,488 | 0.00% |
| TSLA240119P00910000 | 2022-08-24 11:46AM EDT | 910.00 | 229.56 | 0.00 | 0.00 | 0.00 | - | 17 | 184 | 0.00% |
| TSLA240119P00920000 | 2022-08-19 1:35PM EDT | 920.00 | 241.54 | 0.00 | 0.00 | 0.00 | - | 3 | 427 | 0.00% |
| TSLA240119P00930000 | 2022-08-23 2:33PM EDT | 930.00 | 243.67 | 0.00 | 0.00 | 0.00 | - | 5 | 185 | 0.00% |
| TSLA240119P00940000 | 2022-08-10 9:40AM EDT | 940.00 | 265.00 | 0.00 | 0.00 | 0.00 | - | 2 | 161 | 0.00% |
| TSLA240119P00950000 | 2022-08-24 3:46PM EDT | 950.00 | 255.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,833 | 0.00% |
| TSLA240119P00960000 | 2022-08-23 3:31PM EDT | 960.00 | 262.45 | 0.00 | 0.00 | 0.00 | - | 5 | 236 | 0.00% |
| TSLA240119P00970000 | 2022-08-23 3:31PM EDT | 970.00 | 268.55 | 0.00 | 0.00 | 0.00 | - | 2 | 90 | 0.00% |
| TSLA240119P00975000 | 2022-08-23 3:31PM EDT | 975.00 | 271.35 | 0.00 | 0.00 | 0.00 | - | 5 | 317 | 0.00% |
| TSLA240119P00980000 | 2022-08-24 1:04PM EDT | 980.00 | 272.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,672 | 0.00% |
| TSLA240119P00990000 | 2022-08-24 2:30PM EDT | 990.00 | 278.67 | 0.00 | 0.00 | 0.00 | - | 2 | 282 | 0.00% |
| TSLA240119P01000000 | 2022-08-24 1:00PM EDT | 1,000.00 | 284.65 | 0.00 | 0.00 | 0.00 | - | 17 | 6,093 | 0.00% |
| TSLA240119P01010000 | 2022-08-19 10:24AM EDT | 1,010.00 | 295.13 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 0.00% |
| TSLA240119P01020000 | 2022-08-24 2:30PM EDT | 1,020.00 | 297.57 | 0.00 | 0.00 | 0.00 | - | 147 | 921 | 0.00% |
| TSLA240119P01025000 | 2022-08-15 11:23AM EDT | 1,025.00 | 293.62 | 0.00 | 0.00 | 0.00 | - | 1 | 565 | 0.00% |
| TSLA240119P01030000 | 2022-08-22 11:36AM EDT | 1,030.00 | 315.70 | 0.00 | 0.00 | 0.00 | - | 2 | 83 | 0.00% |
| TSLA240119P01040000 | 2022-08-01 1:19PM EDT | 1,040.00 | 322.30 | 0.00 | 0.00 | 0.00 | - | 6 | 148 | 0.00% |
| TSLA240119P01050000 | 2022-08-19 10:44AM EDT | 1,050.00 | 319.65 | 0.00 | 0.00 | 0.00 | - | 3 | 437 | 0.00% |
| TSLA240119P01060000 | 2022-08-24 12:05PM EDT | 1,060.00 | 319.55 | 0.00 | 0.00 | 0.00 | - | 2 | 176 | 0.00% |
| TSLA240119P01070000 | 2022-08-05 2:22PM EDT | 1,070.00 | 352.50 | 0.00 | 0.00 | 0.00 | - | 4 | 74 | 0.00% |
| TSLA240119P01075000 | 2022-08-22 11:36AM EDT | 1,075.00 | 346.00 | 0.00 | 0.00 | 0.00 | - | 4 | 475 | 0.00% |
| TSLA240119P01080000 | 2022-08-18 10:33AM EDT | 1,080.00 | 330.72 | 0.00 | 0.00 | 0.00 | - | 1 | 5,052 | 0.00% |
| TSLA240119P01090000 | 2022-08-22 12:35PM EDT | 1,090.00 | 355.30 | 0.00 | 0.00 | 0.00 | - | 7 | 655 | 0.00% |
| TSLA240119P01100000 | 2022-08-22 12:35PM EDT | 1,100.00 | 362.25 | 0.00 | 0.00 | 0.00 | - | 2 | 6,883 | 0.00% |
| TSLA240119P01110000 | 2022-08-16 10:22AM EDT | 1,110.00 | 347.20 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 0.00% |
| TSLA240119P01120000 | 2022-08-17 10:50AM EDT | 1,120.00 | 361.25 | 0.00 | 0.00 | 0.00 | - | 4 | 127 | 0.00% |
| TSLA240119P01125000 | 2022-08-15 3:17PM EDT | 1,125.00 | 351.53 | 0.00 | 0.00 | 0.00 | - | 2 | 1,087 | 0.00% |
| TSLA240119P01130000 | 2022-08-16 2:30PM EDT | 1,130.00 | 357.05 | 0.00 | 0.00 | 0.00 | - | 4 | 126 | 0.00% |
| TSLA240119P01140000 | 2022-08-24 11:13AM EDT | 1,140.00 | 374.05 | 0.00 | 0.00 | 0.00 | - | 5 | 93 | 0.00% |
| TSLA240119P01150000 | 2022-08-18 3:55PM EDT | 1,150.00 | 381.80 | 0.00 | 0.00 | 0.00 | - | 4 | 303 | 0.00% |
| TSLA240119P01160000 | 2022-08-18 3:43PM EDT | 1,160.00 | 387.10 | 0.00 | 0.00 | 0.00 | - | 3 | 66 | 0.00% |
| TSLA240119P01170000 | 2022-08-12 2:10PM EDT | 1,170.00 | 404.54 | 0.00 | 0.00 | 0.00 | - | 26 | 40 | 0.00% |
| TSLA240119P01175000 | 2022-08-22 12:48PM EDT | 1,175.00 | 416.01 | 0.00 | 0.00 | 0.00 | - | 4 | 135 | 0.00% |
| TSLA240119P01180000 | 2022-08-15 11:52AM EDT | 1,180.00 | 393.70 | 0.00 | 0.00 | 0.00 | - | 4 | 99 | 0.00% |
| TSLA240119P01190000 | 2022-08-12 11:58AM EDT | 1,190.00 | 423.75 | 0.00 | 0.00 | 0.00 | - | 4 | 81 | 0.00% |
| TSLA240119P01200000 | 2022-08-24 3:59PM EDT | 1,200.00 | 422.39 | 0.00 | 0.00 | 0.00 | - | 23 | 1,798 | 0.00% |
| TSLA240119P01225000 | 2022-08-17 10:59AM EDT | 1,225.00 | 436.12 | 0.00 | 0.00 | 0.00 | - | 4 | 341 | 0.00% |
| TSLA240119P01250000 | 2022-08-17 3:59PM EDT | 1,250.00 | 449.49 | 0.00 | 0.00 | 0.00 | - | 1 | 742 | 0.00% |
| TSLA240119P01275000 | 2022-08-12 2:36PM EDT | 1,275.00 | 479.65 | 0.00 | 0.00 | 0.00 | - | 26 | 321 | 0.00% |
| TSLA240119P01300000 | 2022-08-18 3:17PM EDT | 1,300.00 | 487.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5,815 | 0.00% |
| TSLA240119P01325000 | 2022-08-18 11:07AM EDT | 1,325.00 | 505.00 | 0.00 | 0.00 | 0.00 | - | 1 | 270 | 0.00% |
| TSLA240119P01350000 | 2022-08-12 11:33AM EDT | 1,350.00 | 546.15 | 0.00 | 0.00 | 0.00 | - | 18 | 954 | 0.00% |
| TSLA240119P01375000 | 2022-08-12 11:32AM EDT | 1,375.00 | 567.10 | 0.00 | 0.00 | 0.00 | - | 12 | 915 | 0.00% |
| TSLA240119P01400000 | 2022-08-24 1:21PM EDT | 1,400.00 | 575.00 | 0.00 | 0.00 | 0.00 | - | 2 | 18,027 | 0.00% |
| TSLA240119P01425000 | 2022-08-15 1:24PM EDT | 1,425.00 | 571.75 | 0.00 | 0.00 | 0.00 | - | 2 | 300 | 0.00% |
| TSLA240119P01450000 | 2022-08-19 3:43PM EDT | 1,450.00 | 616.63 | 0.00 | 0.00 | 0.00 | - | 3 | 437 | 0.00% |
| TSLA240119P01475000 | 2022-08-16 2:41PM EDT | 1,475.00 | 623.70 | 0.00 | 0.00 | 0.00 | - | 9 | 506 | 0.00% |
| TSLA240119P01500000 | 2022-08-23 11:59AM EDT | 1,500.00 | 668.10 | 0.00 | 0.00 | 0.00 | - | 2 | 763 | 0.00% |
| TSLA240119P01550000 | 2022-08-17 10:59AM EDT | 1,550.00 | 698.68 | 0.00 | 0.00 | 0.00 | - | 2 | 328 | 0.00% |
| TSLA240119P01600000 | 2022-08-17 10:41AM EDT | 1,600.00 | 739.00 | 0.00 | 0.00 | 0.00 | - | 1 | 651 | 0.00% |
| TSLA240119P01650000 | 2022-08-15 12:36PM EDT | 1,650.00 | 764.30 | 0.00 | 0.00 | 0.00 | - | 3 | 321 | 0.00% |
| TSLA240119P01675000 | 2022-08-18 12:43PM EDT | 1,675.00 | 799.80 | 0.00 | 0.00 | 0.00 | - | 3 | 368 | 0.00% |
| TSLA240119P01700000 | 2022-08-22 12:51PM EDT | 1,700.00 | 852.55 | 0.00 | 0.00 | 0.00 | - | 1 | 8,763 | 0.00% |
| TSLA240119P01725000 | 2022-08-15 2:56PM EDT | 1,725.00 | 830.28 | 0.00 | 0.00 | 0.00 | - | 2 | 418 | 0.00% |
| TSLA240119P01750000 | 2022-08-18 10:06AM EDT | 1,750.00 | 868.90 | 0.00 | 0.00 | 0.00 | - | 2 | 514 | 0.00% |
| TSLA240119P01775000 | 2022-08-15 3:17PM EDT | 1,775.00 | 874.52 | 0.00 | 0.00 | 0.00 | - | 4 | 770 | 0.00% |
| TSLA240119P01800000 | 2022-08-22 11:14AM EDT | 1,800.00 | 920.69 | 0.00 | 0.00 | 0.00 | - | 1 | 15,865 | 0.00% |
| TSLA240119P01825000 | 2022-08-15 2:58PM EDT | 1,825.00 | 920.04 | 0.00 | 0.00 | 0.00 | - | 46 | 370 | 0.00% |
| TSLA240119P01850000 | 2022-08-24 12:58PM EDT | 1,850.00 | 970.32 | 0.00 | 0.00 | 0.00 | - | 1 | 1,750 | 0.00% |
| TSLA240119P01875000 | 2022-08-15 2:59PM EDT | 1,875.00 | 966.50 | 0.00 | 0.00 | 0.00 | - | 6 | 271 | 0.00% |
| TSLA240119P01900000 | 2022-08-15 2:58PM EDT | 1,900.00 | 989.45 | 0.00 | 0.00 | 0.00 | - | 26 | 295 | 0.00% |
| TSLA240119P01925000 | 2022-08-16 12:31PM EDT | 1,925.00 | 1,019.75 | 0.00 | 0.00 | 0.00 | - | 1 | 266 | 0.00% |
| TSLA240119P01950000 | 2022-08-24 12:58PM EDT | 1,950.00 | 1,064.32 | 0.00 | 0.00 | 0.00 | - | 1 | 259 | 0.00% |
| TSLA240119P02000000 | 2022-08-24 12:31PM EDT | 2,000.00 | 1,105.93 | 0.00 | 0.00 | 0.00 | - | 1 | 688 | 0.00% |
| TSLA240119P02025000 | 2022-08-16 9:33AM EDT | 2,025.00 | 1,106.05 | 0.00 | 0.00 | 0.00 | - | 2 | 336 | 0.00% |
| TSLA240119P02050000 | 2022-08-15 2:58PM EDT | 2,050.00 | 1,129.76 | 0.00 | 0.00 | 0.00 | - | 46 | 241 | 0.00% |
| TSLA240119P02075000 | 2022-08-15 2:57PM EDT | 2,075.00 | 1,153.69 | 0.00 | 0.00 | 0.00 | - | 2 | 222 | 0.00% |
| TSLA240119P02100000 | 2022-08-15 2:57PM EDT | 2,100.00 | 1,178.02 | 0.00 | 0.00 | 0.00 | - | 4 | 47 | 0.00% |
| TSLA240119P02125000 | 2022-08-15 2:58PM EDT | 2,125.00 | 1,201.99 | 0.00 | 0.00 | 0.00 | - | 24 | 100 | 0.00% |
| TSLA240119P02150000 | 2022-08-16 1:31PM EDT | 2,150.00 | 1,230.85 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
| TSLA240119P02175000 | 2022-07-29 10:33AM EDT | 2,175.00 | 1,319.00 | 0.00 | 0.00 | 0.00 | - | 14 | 12 | 0.00% |
| TSLA240119P02200000 | 2022-07-29 10:34AM EDT | 2,200.00 | 1,342.95 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 0.00% |
| TSLA240119P02225000 | 2022-07-28 3:13PM EDT | 2,225.00 | 1,383.35 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| TSLA240119P02250000 | 2022-07-29 12:47PM EDT | 2,250.00 | 1,388.85 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| TSLA240119P02275000 | 2022-07-28 3:18PM EDT | 2,275.00 | 1,432.65 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| TSLA240119P02300000 | 2022-07-27 10:15AM EDT | 2,300.00 | 1,492.65 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| TSLA240119P02325000 | 2022-05-19 12:45PM EDT | 2,325.00 | 1,614.60 | 1,665.00 | 1,685.00 | 0.00 | - | 8 | 27 | 0.00% |
| TSLA240119P02350000 | 2022-07-08 11:23AM EDT | 2,350.00 | 1,586.65 | 1,476.50 | 1,494.65 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240119P02375000 | 2022-06-13 9:46AM EDT | 2,375.00 | 1,705.84 | 1,642.40 | 1,660.20 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240119P02400000 | 2022-08-10 3:22PM EDT | 2,400.00 | 1,508.50 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| TSLA240119P02425000 | 2022-05-17 12:26PM EDT | 2,425.00 | 1,671.40 | 1,776.00 | 1,795.50 | 0.00 | - | 12 | 2 | 0.00% |
| TSLA240119P02450000 | 2022-07-29 10:36AM EDT | 2,450.00 | 1,590.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA240119P02475000 | 2022-08-24 10:55AM EDT | 2,475.00 | 1,571.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2022 Yahoo. Tutti i diritti riservati.
