Italia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
169,37-8,53 (-4,79%)
Al 02:24PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240119C000016702023-01-27 3:51PM EST1.67177.65165.90169.150.00-672,441475.00%
TSLA240119C000033302022-12-27 4:42PM EST3.33106.10154.90159.600.00-1,0819660.00%
TSLA240119C000050002023-01-26 3:58PM EST5.00155.64163.10168.450.00-1255247.46%
TSLA240119C000066702023-01-11 9:41AM EST6.67115.07161.30166.500.00-175209.86%
TSLA240119C000083302023-01-13 9:48AM EST8.33106.00158.00167.500.00-73,902209.28%
TSLA240119C000100002023-01-27 3:19PM EST10.00169.00158.25163.300.00-12300183.59%
TSLA240119C000116702023-01-12 2:24PM EST11.67112.05156.90162.000.00-10253180.86%
TSLA240119C000133302022-12-28 1:17PM EST13.33100.60162.80168.100.00-244819332.32%
TSLA240119C000150002023-01-27 10:07AM EST15.00150.93154.20158.400.00-10278164.70%
TSLA240119C000166702023-01-27 3:32PM EST16.67164.47152.00156.950.00-1486153.30%
TSLA240119C000183302023-01-12 2:15PM EST18.33106.25152.15153.550.00-15393146.92%
TSLA240119C000200002023-01-30 11:11AM EST20.00153.05150.95152.25-6.10-3.83%2257147.85%
TSLA240119C000216702023-01-26 11:48AM EST21.67136.24149.00150.600.00-5108139.67%
TSLA240119C000233302023-01-26 3:02PM EST23.33136.31147.50149.050.00-130382136.33%
TSLA240119C000250002023-01-27 3:30PM EST25.00155.45145.90147.600.00-3369133.30%
TSLA240119C000266702023-01-26 3:02PM EST26.67133.26144.45145.950.00-250938130.13%
TSLA240119C000283302023-01-24 12:08PM EST28.33117.10143.00144.550.00-5341128.56%
TSLA240119C000300002023-01-27 3:32PM EST30.00151.70141.35142.950.00-1229124.81%
TSLA240119C000316702023-01-26 3:52PM EST31.67130.54139.95141.500.00-121,331123.49%
TSLA240119C000333302023-01-27 2:28PM EST33.33149.00138.40139.950.00-14,315120.78%
TSLA240119C000350002022-06-22 12:01PM EST35.00687.35777.00796.500.00-2660.00%
TSLA240119C000400002022-08-08 9:58AM EST40.00871.350.000.000.00-52250.00%
TSLA240119C000450002022-08-02 9:15AM EST45.00852.510.000.000.00-7850.00%
TSLA240119C000500002023-01-30 9:45AM EST50.00132.95123.45124.85+4.95+3.87%112,154102.86%
TSLA240119C000550002023-01-27 10:43AM EST55.00116.50119.05120.450.00-28198.94%
TSLA240119C000600002023-01-30 10:05AM EST60.00123.00114.60116.25+19.98+19.39%5130695.56%
TSLA240119C000650002023-01-24 10:13AM EST65.0084.56110.20111.750.00-3026691.66%
TSLA240119C000666702023-01-27 1:41PM EST66.67116.20108.00111.450.00-14,70091.48%
TSLA240119C000700002023-01-27 2:59PM EST70.00115.79106.45107.950.00-214290.81%
TSLA240119C000750002023-01-27 2:59PM EST75.00111.51102.10103.650.00-139287.50%
TSLA240119C000800002023-01-30 9:42AM EST80.00103.4298.0099.20-2.28-2.16%1043984.45%
TSLA240119C000833302023-01-30 10:26AM EST83.3399.0595.3096.90-5.25-5.03%11,02383.62%
TSLA240119C000850002023-01-27 3:30PM EST85.00103.4593.9595.300.00-251782.45%
TSLA240119C000900002023-01-30 1:30PM EST90.0091.7290.0091.30-4.69-4.86%293,46380.35%
TSLA240119C000950002023-01-30 1:39PM EST95.0086.8886.1587.50-7.49-7.94%53,00378.63%
TSLA240119C001000002023-01-30 1:45PM EST100.0082.8582.4083.60-8.00-8.81%12113,96576.79%
TSLA240119C001050002023-01-30 1:39PM EST105.0079.4578.8080.10-7.36-8.48%1111,28975.56%
TSLA240119C001100002023-01-30 1:38PM EST110.0076.0075.6576.55-7.00-8.43%1554,97274.66%
TSLA240119C001150002023-01-30 1:57PM EST115.0071.5571.7073.35-9.50-11.72%1734,70973.09%
TSLA240119C001166702023-01-30 1:36PM EST116.6771.7370.7571.80-6.67-8.51%911,89172.42%
TSLA240119C001200002023-01-30 2:03PM EST120.0069.0068.5070.00-7.00-9.21%4833,38372.06%
TSLA240119C001233302023-01-30 1:37PM EST123.3367.3666.2567.45-5.14-7.09%141,93570.84%
TSLA240119C001250002023-01-30 1:49PM EST125.0065.4565.3566.35-6.65-9.22%3112,22170.63%
TSLA240119C001266702023-01-30 1:23PM EST126.6766.1064.5565.80-6.15-8.51%711,63071.06%
TSLA240119C001300002023-01-30 1:35PM EST130.0063.3462.5063.65-5.51-8.00%815,00370.33%
TSLA240119C001333302023-01-30 1:20PM EST133.3362.7460.1561.20-5.76-8.41%492,07068.96%
TSLA240119C001350002023-01-30 1:57PM EST135.0058.9059.2060.20-7.45-11.23%681,15468.70%
TSLA240119C001366702023-01-30 1:19PM EST136.6760.7458.5059.25-5.31-8.04%72,40868.71%
TSLA240119C001400002023-01-30 1:33PM EST140.0057.3956.2057.60-5.73-9.08%1165,14668.05%
TSLA240119C001433302023-01-30 1:35PM EST143.3355.5454.3555.45-6.01-9.76%1131,53167.29%
TSLA240119C001450002023-01-30 1:28PM EST145.0055.1653.9054.80-6.09-9.94%18358967.68%
TSLA240119C001466702023-01-30 1:47PM EST146.6751.8052.7053.60-8.50-14.10%10288166.92%
TSLA240119C001500002023-01-30 2:07PM EST150.0051.7050.7051.80-5.88-10.21%51147,68366.22%
TSLA240119C001533302023-01-30 1:29PM EST153.3350.6048.9550.00-7.40-12.76%16640,72365.69%
TSLA240119C001550002023-01-30 1:27PM EST155.0049.9248.1049.20-5.03-9.15%5031265.51%
TSLA240119C001566702023-01-30 1:40PM EST156.6747.5047.1548.40-6.50-12.04%531,51165.23%
TSLA240119C001600002023-01-30 2:04PM EST160.0046.5545.8046.70-5.95-11.33%6963,21164.99%
TSLA240119C001633302023-01-30 1:28PM EST163.3345.7444.2545.10-4.81-9.52%22556064.61%
TSLA240119C001650002023-01-30 1:50PM EST165.0043.4043.0544.60-7.00-13.89%4771,42264.30%
TSLA240119C001666702023-01-30 1:37PM EST166.6743.4242.8043.70-6.38-12.81%3026,63764.42%
TSLA240119C001700002023-01-30 2:01PM EST170.0041.5540.9042.15-5.35-11.41%2,3204,43563.69%
TSLA240119C001733302023-01-30 2:04PM EST173.3340.2539.7040.80-6.05-13.07%7121,48763.62%
TSLA240119C001750002023-01-30 2:00PM EST175.0039.3539.1039.70-5.75-12.75%1,7801,14863.23%
TSLA240119C001766702023-01-30 1:45PM EST176.6738.5238.4039.15-5.68-12.85%1,0701,41963.18%
TSLA240119C001800002023-01-30 1:51PM EST180.0036.6836.7537.65-6.32-14.70%1,29957,81362.54%
TSLA240119C001833302023-01-30 1:40PM EST183.3335.8635.6036.45-6.74-15.82%40852,67862.45%
TSLA240119C001850002023-01-30 1:41PM EST185.0035.1135.0035.75-5.63-13.82%6171,04462.30%
TSLA240119C001866702023-01-30 1:35PM EST186.6735.1634.3035.20-4.09-10.42%6641,08562.17%
TSLA240119C001900002023-01-30 1:34PM EST190.0033.8732.9533.95-6.13-15.33%4611,49461.80%
TSLA240119C001933302023-01-30 1:34PM EST193.3332.8631.8532.75-5.16-13.57%3732,08261.60%
TSLA240119C001950002023-01-30 1:47PM EST195.0031.1031.2032.10-6.40-17.07%11416261.37%
TSLA240119C002000002023-01-30 2:08PM EST200.0029.9629.5530.35-5.24-14.89%4,19233,33960.99%
TSLA240119C002033302023-01-30 1:34PM EST203.3329.1828.5029.50-6.22-17.57%2276,26560.95%
TSLA240119C002066702023-01-30 1:52PM EST206.6727.1927.5028.25-6.18-18.52%1071,41960.61%
TSLA240119C002100002023-01-30 1:48PM EST210.0026.4026.5527.10-5.85-18.14%1,6413,85460.32%
TSLA240119C002133302023-01-30 1:51PM EST213.3325.5825.7026.15-5.90-18.74%1631,34560.23%
TSLA240119C002166702023-01-30 1:39PM EST216.6725.0924.7025.45-5.76-18.67%1,0617,96660.17%
TSLA240119C002200002023-01-30 2:04PM EST220.0024.1523.6024.20-4.85-16.72%1,1048,21059.57%
TSLA240119C002233302023-01-30 1:51PM EST223.3322.5523.2523.40-5.72-20.23%2,1391,09059.84%
TSLA240119C002266702023-01-30 1:51PM EST226.6721.9522.2022.50-5.25-19.30%3,60020,27459.46%
TSLA240119C002300002023-01-30 1:57PM EST230.0021.4021.5521.95-4.20-16.41%2,20313,59059.62%
TSLA240119C002333302023-01-30 1:54PM EST233.3320.5020.7521.00-5.07-19.83%47337,15259.32%
TSLA240119C002366702023-01-30 1:41PM EST236.6720.1019.9020.30-5.05-20.08%131,82659.14%
TSLA240119C002400002023-01-30 1:39PM EST240.0019.3119.1519.75-4.40-18.56%4612,30859.11%
TSLA240119C002433302023-01-30 1:33PM EST243.3319.2018.5018.90-3.65-15.97%661,10258.89%
TSLA240119C002466702023-01-30 1:33PM EST246.6718.4918.1518.25-4.14-18.29%1985259.04%
TSLA240119C002500002023-01-30 2:05PM EST250.0017.7417.2517.70-3.76-17.49%5,12322,08158.79%
TSLA240119C002533302023-01-30 2:04PM EST253.3317.0016.6517.25-4.18-19.74%5952,89858.84%
TSLA240119C002566702023-01-30 1:33PM EST256.6716.6616.1016.50-2.54-13.23%22,84858.64%
TSLA240119C002600002023-01-30 2:03PM EST260.0015.8515.6515.95-3.71-18.97%2936,20758.67%
TSLA240119C002633302023-01-30 2:08PM EST263.3315.3015.1015.45-3.64-19.22%3,0193,48658.62%
TSLA240119C002666702023-01-30 2:08PM EST266.6714.8014.6014.95-3.69-19.96%3,2237,11058.59%
TSLA240119C002700002023-01-30 2:04PM EST270.0014.5014.1014.65-3.37-18.86%744,34258.69%
TSLA240119C002733302023-01-30 1:35PM EST273.3314.2613.6514.00-2.71-15.97%1003,15258.51%
TSLA240119C002766702023-01-30 1:20PM EST276.6714.5013.2013.60-2.81-16.23%141,65358.53%
TSLA240119C002800002023-01-30 2:03PM EST280.0013.0112.9513.25-3.59-21.63%3,1687,12358.73%
TSLA240119C002833302023-01-30 1:00PM EST283.3313.6012.4012.90-2.75-16.82%433,10758.66%
TSLA240119C002866702023-01-30 12:54PM EST286.6713.2512.0512.40-2.78-17.34%382,51558.59%
TSLA240119C002900002023-01-30 2:04PM EST290.0012.0011.6512.15-2.85-19.19%3,0847,10658.69%
TSLA240119C002933302023-01-30 1:08PM EST293.3312.3511.4511.65-2.50-16.84%111,69258.72%
TSLA240119C002966702023-01-30 1:23PM EST296.6712.0010.9511.35-2.23-15.67%1281,90658.63%
TSLA240119C003000002023-01-30 2:04PM EST300.0010.8510.8011.15-2.95-21.38%2,23525,03658.95%
TSLA240119C003033302023-01-30 1:23PM EST303.3311.3510.5010.80-2.13-15.80%3473,32758.96%
TSLA240119C003066702023-01-30 10:44AM EST306.6711.0310.2010.50-2.37-17.69%3126,51159.01%
TSLA240119C003100002023-01-30 1:40PM EST310.0010.009.7510.10-2.65-20.95%3713,65158.78%
TSLA240119C003133302023-01-30 1:42PM EST313.339.559.509.85-3.05-24.21%2001,03258.88%
TSLA240119C003166702023-01-30 1:38PM EST316.679.459.209.65-2.72-22.35%1664,27958.96%
TSLA240119C003200002023-01-30 2:03PM EST320.009.188.959.30-2.32-20.17%1,0204,74358.92%
TSLA240119C003233302023-01-30 9:39AM EST323.3310.658.859.15-1.30-10.88%146259.23%
TSLA240119C003250002023-01-30 12:39PM EST325.0010.038.759.05-1.22-10.84%5910,82459.30%
TSLA240119C003266702023-01-30 9:33AM EST326.6711.158.608.85-0.50-4.29%1021,24859.21%
TSLA240119C003300002023-01-30 12:44PM EST330.009.708.408.65-1.20-11.01%947,45759.33%
TSLA240119C003333302023-01-30 1:35PM EST333.338.568.158.45-2.09-19.62%20229,48559.38%
TSLA240119C003366702023-01-30 9:33AM EST336.6710.307.858.200.00-3001,47859.31%
TSLA240119C003400002023-01-30 12:59PM EST340.008.607.608.00-1.52-15.02%83,88559.33%
TSLA240119C003416702023-01-30 11:12AM EST341.678.877.557.90-1.13-11.30%389759.42%
TSLA240119C003433302023-01-30 11:12AM EST343.338.787.557.80-0.62-6.60%549859.56%
TSLA240119C003466702023-01-30 11:26AM EST346.678.507.357.65-1.30-13.27%4002,10159.67%
TSLA240119C003500002023-01-30 1:57PM EST350.007.157.207.40-2.25-23.94%41615,51859.70%
TSLA240119C003533302023-01-30 12:57PM EST353.337.887.007.30-1.62-17.05%21,15959.84%
TSLA240119C003566702023-01-30 1:59PM EST356.676.956.757.05-1.99-22.26%15386859.72%
TSLA240119C003583302023-01-30 1:28PM EST358.337.256.757.00-1.75-19.44%21,32559.90%
TSLA240119C003600002023-01-30 11:22AM EST360.007.856.606.90-1.20-13.26%179,29559.83%
TSLA240119C003633302023-01-30 1:28PM EST363.337.006.406.75-1.60-18.60%440859.87%
TSLA240119C003666702023-01-30 2:02PM EST366.676.316.356.60-2.02-24.25%22138,40260.08%
TSLA240119C003700002023-01-30 2:04PM EST370.006.326.106.45-1.93-23.39%716,79860.03%
TSLA240119C003733302023-01-27 2:12PM EST373.337.306.106.300.00-51,05960.28%
TSLA240119C003750002023-01-30 2:04PM EST375.006.075.906.20-2.20-26.60%18011,44760.12%
TSLA240119C003766702023-01-27 2:56PM EST376.678.125.906.150.00-1447760.27%
TSLA240119C003800002023-01-30 11:55AM EST380.006.655.706.00-1.20-15.29%321,13560.25%
TSLA240119C003833302023-01-30 1:30PM EST383.336.055.705.90-1.65-21.43%213,07260.54%
TSLA240119C003866702023-01-27 12:46PM EST386.677.205.455.800.00-1040460.49%
TSLA240119C003900002023-01-30 12:34PM EST390.006.455.455.65-1.05-14.00%780560.70%
TSLA240119C003916702023-01-30 1:59PM EST391.675.505.305.60-1.76-24.24%312,30760.63%
TSLA240119C003933302023-01-27 12:14PM EST393.336.155.255.550.00-755160.70%
TSLA240119C003966702023-01-27 2:51PM EST396.677.155.155.450.00-2192,63360.82%
TSLA240119C004000002023-01-30 2:04PM EST400.005.185.055.30-1.61-23.71%2,69137,38860.87%
TSLA240119C004083302023-01-30 1:39PM EST408.334.954.855.05-1.40-22.05%135,16461.19%
TSLA240119C004100002022-08-24 9:37AM EST410.00554.730.000.000.00-221212.50%
TSLA240119C004166702023-01-30 10:08AM EST416.676.054.554.800.00-13,72061.32%
TSLA240119C004200002022-08-23 1:20PM EST420.00533.050.000.000.00-210112.50%
TSLA240119C004250002023-01-30 11:34AM EST425.005.154.354.60-0.97-15.85%3803,29161.61%
TSLA240119C004300002022-08-15 11:24AM EST430.00560.450.000.000.00-28712.50%
TSLA240119C004333302023-01-30 12:23PM EST433.334.854.104.40-1.02-17.38%515,64361.78%
TSLA240119C004400002022-08-15 10:54AM EST440.00552.350.000.000.00-29425.00%
TSLA240119C004416702023-01-30 10:40AM EST441.674.753.954.20-0.65-12.04%61,04762.07%
TSLA240119C004500002023-01-30 1:39PM EST450.003.953.804.00-1.25-24.04%4236,20162.31%
TSLA240119C004583302023-01-30 1:42PM EST458.333.803.603.85-1.35-26.21%332,09562.52%
TSLA240119C004600002022-08-15 10:59AM EST460.00536.700.000.000.00-1213325.00%
TSLA240119C004666702023-01-30 10:45AM EST466.674.003.453.70-0.73-15.43%12129,63062.77%
TSLA240119C004700002022-08-15 12:52PM EST470.00536.700.000.000.00-814525.00%
TSLA240119C004750002023-01-30 1:03PM EST475.003.753.303.50-0.83-18.12%714,85062.89%
TSLA240119C004800002022-08-17 8:30AM EST480.00506.970.000.000.00-216725.00%
TSLA240119C004833302023-01-30 10:51AM EST483.333.703.203.40-0.20-5.13%131,69263.26%
TSLA240119C004900002022-08-22 12:29PM EST490.00462.000.000.000.00-18625.00%
TSLA240119C004916702023-01-30 1:09PM EST491.673.453.053.25-0.85-19.77%242,16663.41%
TSLA240119C005000002023-01-30 2:02PM EST500.002.922.953.15-1.15-28.26%1,00637,85763.72%
TSLA240119C005100002022-08-01 12:57PM EST510.00473.750.000.000.00-48625.00%
TSLA240119C005166702023-01-30 1:57PM EST516.672.692.732.90-1.16-30.13%124,45464.11%
TSLA240119C005200002022-08-16 10:57AM EST520.00496.750.000.000.00-24825.00%
TSLA240119C005300002022-08-16 9:45AM EST530.00478.700.000.000.00-27325.00%
TSLA240119C005333302023-01-30 1:31PM EST533.332.752.532.69-0.85-23.61%7921,01864.52%
TSLA240119C005400002022-08-15 2:43PM EST540.00487.000.000.000.00-99825.00%
TSLA240119C005500002023-01-30 1:39PM EST550.002.462.362.52-0.79-24.31%2716,69164.98%
TSLA240119C005583302023-01-30 10:03AM EST558.333.052.282.44-0.20-6.15%51,25565.20%
TSLA240119C005600002022-08-18 2:57PM EST560.00450.750.000.000.00-512825.00%
TSLA240119C005666702023-01-30 10:48AM EST566.672.532.202.36-0.47-15.67%2111,42365.41%
TSLA240119C005750002023-01-30 11:14AM EST575.002.642.132.28-0.34-11.41%314,25765.60%
TSLA240119C005800002022-08-16 11:25AM EST580.00456.750.000.000.00-23925.00%
TSLA240119C005833302023-01-30 1:33PM EST583.332.222.092.21-0.47-17.47%29414,40465.88%
TSLA240119C005916702023-01-27 12:14PM EST591.672.302.002.160.00-12,29166.08%
TSLA240119C006000002023-01-30 2:00PM EST600.002.041.972.10-0.68-25.00%47618,14866.38%
TSLA240119C006083302023-01-30 12:28PM EST608.332.271.872.04-0.18-7.35%32,26666.47%
TSLA240119C006100002022-08-22 11:41AM EST610.00387.930.000.000.00-214825.00%
TSLA240119C006166702023-01-30 10:43AM EST616.672.141.821.96-0.10-4.46%711,86266.63%
TSLA240119C006200002022-08-17 9:42AM EST620.00412.800.000.000.00-233725.00%
TSLA240119C006250002023-01-27 2:53PM EST625.002.541.771.910.00-112,40666.85%
TSLA240119C006300002022-08-24 10:14AM EST630.00407.500.000.000.00-421925.00%
TSLA240119C006333302023-01-30 2:03PM EST633.331.781.711.86-0.73-29.08%15,72767.03%
TSLA240119C006400002022-08-19 10:09AM EST640.00380.000.000.000.00-137025.00%
TSLA240119C006416702023-01-30 11:26AM EST641.672.111.661.81-0.21-9.05%1192267.22%
TSLA240119C006500002023-01-30 12:49PM EST650.002.001.651.75-0.31-13.42%53,21067.49%
TSLA240119C006600002022-08-17 2:53PM EST660.00394.300.000.000.00-317925.00%
TSLA240119C006666702023-01-30 12:28PM EST666.671.971.551.67-0.21-9.63%4341,29767.87%
TSLA240119C006700002022-08-15 11:44AM EST670.00409.160.000.000.00-216625.00%
TSLA240119C006750002023-01-27 2:53PM EST675.002.171.521.640.00-294,35668.14%
TSLA240119C006800002022-08-23 10:25AM EST680.00360.000.000.000.00-1426,94125.00%
TSLA240119C006833302023-01-27 12:57PM EST683.331.801.451.580.00-57,13368.16%
TSLA240119C006900002022-08-23 11:00AM EST690.00354.000.000.000.00-1003,38825.00%
TSLA240119C006916702023-01-30 9:39AM EST691.671.871.411.56-0.23-10.95%21,63768.40%
TSLA240119C007000002023-01-30 1:38PM EST700.001.501.391.52-0.46-23.47%1765,42268.63%
TSLA240119C007083302023-01-30 1:33PM EST708.331.441.341.48+0.50+53.19%176468.75%
TSLA240119C007100002022-08-18 1:18PM EST710.00366.580.000.000.00-144425.00%
TSLA240119C007166702023-01-30 9:30AM EST716.672.001.301.45+0.35+21.21%16,04568.92%
TSLA240119C007200002022-08-22 2:52PM EST720.00326.210.000.000.00-4032925.00%
TSLA240119C007250002023-01-30 11:03AM EST725.001.641.271.40-0.14-7.87%22,73069.04%
TSLA240119C007300002022-08-16 10:58AM EST730.00368.800.000.000.00-223125.00%
TSLA240119C007333302023-01-30 10:44AM EST733.331.531.251.38-0.27-15.00%193,41569.30%
TSLA240119C007400002022-08-24 1:46PM EST740.00335.000.000.000.00-116925.00%
TSLA240119C007416702023-01-30 1:55PM EST741.671.281.211.35+0.72+128.57%279769.43%
TSLA240119C007500002023-01-30 2:07PM EST750.001.281.211.30-0.43-25.15%862,13069.64%
TSLA240119C007583302023-01-27 12:54PM EST758.331.491.151.280.00-3194369.71%
TSLA240119C007600002022-08-19 1:02PM EST760.00317.880.000.000.00-135725.00%
TSLA240119C007666702023-01-30 10:46AM EST766.671.361.131.25-0.30-18.07%32,12669.90%
TSLA240119C007700002022-08-24 1:49PM EST770.00318.000.000.000.00-132325.00%
TSLA240119C007750002023-01-30 9:35AM EST775.001.491.111.23-0.05-3.25%12,91170.12%
TSLA240119C007800002022-08-22 2:52PM EST780.00296.970.000.000.00-401,06025.00%
TSLA240119C007833302023-01-27 3:01PM EST783.331.591.071.190.00-14775270.17%
TSLA240119C007900002022-08-12 10:19AM EST790.00305.460.000.000.00-11,07525.00%
TSLA240119C007916702023-01-27 2:38PM EST791.671.481.061.170.00-173,19070.41%
TSLA240119C008000002023-01-30 1:23PM EST800.001.201.031.14-0.25-17.24%16413,91270.51%
TSLA240119C008083302023-01-30 9:30AM EST808.331.551.001.12+0.07+4.73%53,91370.64%
TSLA240119C008100002022-08-24 11:15AM EST810.00311.750.000.000.00-142525.00%
TSLA240119C008166702023-01-30 1:57PM EST816.671.030.981.10-0.31-23.13%55,81970.83%
TSLA240119C008200002022-08-24 10:35AM EST820.00305.470.000.000.00-3540425.00%
TSLA240119C008250002023-01-30 2:02PM EST825.001.030.991.08-0.32-23.70%61676,93371.12%
TSLA240119C008300002022-08-17 12:03PM EST830.00307.630.000.000.00-938625.00%
TSLA240119C008400002022-08-22 12:35PM EST840.00267.720.000.000.00-127625.00%
TSLA240119C008500002022-08-24 11:31AM EST850.00293.070.000.000.00-51,03125.00%
TSLA240119C008600002022-08-22 1:12PM EST860.00259.560.000.000.00-176325.00%
TSLA240119C008700002022-08-23 2:59PM EST870.00272.600.000.000.00-2956025.00%
TSLA240119C008800002022-08-24 12:41PM EST880.00273.000.000.000.00-245225.00%
TSLA240119C008900002022-08-24 9:28AM EST890.00277.600.000.000.00-144725.00%
TSLA240119C009000002022-08-24 2:49PM EST900.00260.200.000.000.00-2255,63725.00%
TSLA240119C009100002022-08-24 10:46AM EST910.00265.780.000.000.00-360225.00%
TSLA240119C009200002022-08-24 11:56AM EST920.00259.600.000.000.00-52,09825.00%
TSLA240119C009300002022-08-24 12:07PM EST930.00257.000.000.000.00-671525.00%
TSLA240119C009400002022-08-19 10:28AM EST940.00238.220.000.000.00-331825.00%
TSLA240119C009500002022-08-23 9:39AM EST950.00237.650.000.000.00-11,54725.00%
TSLA240119C009600002022-08-24 2:38PM EST960.00238.960.000.000.00-135125.00%
TSLA240119C009700002022-08-23 1:58PM EST970.00236.000.000.000.00-16125.00%
TSLA240119C009750002022-08-18 9:06AM EST975.00243.520.000.000.00-130925.00%
TSLA240119C009800002022-08-22 8:54AM EST980.00213.230.000.000.00-137825.00%
TSLA240119C009900002022-08-24 1:48PM EST990.00227.830.000.000.00-245525.00%
TSLA240119C010000002022-08-24 2:49PM EST1,000.00223.500.000.000.00-5511,17025.00%
TSLA240119C010100002022-08-24 8:46AM EST1,010.00228.000.000.000.00-317025.00%
TSLA240119C010200002022-08-24 1:28PM EST1,020.00221.280.000.000.00-223325.00%
TSLA240119C010250002022-08-22 9:15AM EST1,025.00198.280.000.000.00-222325.00%
TSLA240119C010300002022-08-19 8:54AM EST1,030.00211.200.000.000.00-48325.00%
TSLA240119C010400002022-08-23 10:57AM EST1,040.00205.650.000.000.00-457625.00%
TSLA240119C010500002022-08-24 9:53AM EST1,050.00215.850.000.000.00-11,36225.00%
TSLA240119C010600002022-08-12 12:13PM EST1,060.00202.350.000.000.00-335525.00%
TSLA240119C010700002022-08-19 11:03AM EST1,070.00197.000.000.000.00-13925.00%
TSLA240119C010750002022-08-15 1:11PM EST1,075.00224.130.000.000.00-433525.00%
TSLA240119C010800002022-08-12 2:23PM EST1,080.00204.600.000.000.00-148825.00%
TSLA240119C010900002022-08-22 2:01PM EST1,090.00181.460.000.000.00-29725.00%
TSLA240119C011000002022-08-24 1:44PM EST1,100.00193.150.000.000.00-17413,97025.00%
TSLA240119C011100002022-08-12 11:44AM EST1,110.00188.050.000.000.00-111925.00%
TSLA240119C011200002022-08-22 12:12PM EST1,120.00173.090.000.000.00-127025.00%
TSLA240119C011250002022-08-24 2:55PM EST1,125.00184.480.000.000.00-43,70025.00%
TSLA240119C011300002022-07-08 9:38AM EST1,130.00137.90173.55179.150.00-2270.00%
TSLA240119C011400002022-08-24 9:46AM EST1,140.00187.350.000.000.00-27625.00%
TSLA240119C011500002022-08-24 2:56PM EST1,150.00177.640.000.000.00-71,07925.00%
TSLA240119C011600002022-08-16 2:00PM EST1,160.00191.000.000.000.00-28025.00%
TSLA240119C011700002022-08-04 1:53PM EST1,170.00198.620.000.000.00-27025.00%
TSLA240119C011750002022-08-22 8:39AM EST1,175.00159.600.000.000.00-566225.00%
TSLA240119C011800002022-08-24 12:51PM EST1,180.00174.190.000.000.00-110125.00%
TSLA240119C011900002022-08-24 12:51PM EST1,190.00171.510.000.000.00-120225.00%
TSLA240119C012000002022-08-24 2:59PM EST1,200.00165.100.000.000.00-939,24325.00%
TSLA240119C012250002022-08-24 11:16AM EST1,225.00167.860.000.000.00-41,27725.00%
TSLA240119C012500002022-08-24 9:38AM EST1,250.00161.200.000.000.00-11,09325.00%
TSLA240119C012750002022-08-18 9:51AM EST1,275.00161.300.000.000.00-169925.00%
TSLA240119C013000002022-08-24 2:51PM EST1,300.00142.700.000.000.00-72,21750.00%
TSLA240119C013250002022-08-15 8:34AM EST1,325.00149.150.000.000.00-321650.00%
TSLA240119C013500002022-08-24 10:09AM EST1,350.00138.100.000.000.00-71,20850.00%
TSLA240119C013750002022-08-23 11:22AM EST1,375.00123.480.000.000.00-284950.00%
TSLA240119C014000002022-08-24 1:40PM EST1,400.00124.770.000.000.00-1210,73950.00%
TSLA240119C014250002022-08-17 8:40AM EST1,425.00128.870.000.000.00-11,40350.00%
TSLA240119C014500002022-08-24 2:57PM EST1,450.00114.360.000.000.00-371,18550.00%
TSLA240119C014750002022-08-24 2:57PM EST1,475.00110.300.000.000.00-768450.00%
TSLA240119C015000002022-08-24 2:59PM EST1,500.00105.900.000.000.00-7412,03550.00%
TSLA240119C015500002022-08-24 1:40PM EST1,550.00101.670.000.000.00-11,86350.00%
TSLA240119C016000002022-08-24 1:39PM EST1,600.0094.450.000.000.00-1826,76050.00%
TSLA240119C016500002022-08-24 1:43PM EST1,650.0088.200.000.000.00-114,52350.00%
TSLA240119C016750002022-08-19 1:46PM EST1,675.0082.550.000.000.00-139850.00%
TSLA240119C017000002022-08-24 2:40PM EST1,700.0082.100.000.000.00-483,83850.00%
TSLA240119C017250002022-08-23 1:11PM EST1,725.0078.620.000.000.00-14,92950.00%
TSLA240119C017500002022-08-24 11:24AM EST1,750.0080.780.000.000.00-24,87450.00%
TSLA240119C017750002022-08-18 1:01PM EST1,775.0078.550.000.000.00-571750.00%
TSLA240119C018000002022-08-24 1:43PM EST1,800.0072.700.000.000.00-3885,67950.00%
TSLA240119C018250002022-08-24 1:49PM EST1,825.0068.980.000.000.00-472350.00%
TSLA240119C018500002022-08-24 2:15PM EST1,850.0067.500.000.000.00-53,90850.00%
TSLA240119C018750002022-08-24 9:24AM EST1,875.0070.050.000.000.00-5061550.00%
TSLA240119C019000002022-08-24 2:15PM EST1,900.0063.500.000.000.00-1991,94350.00%
TSLA240119C019250002022-08-16 1:58PM EST1,925.0067.950.000.000.00-19850.00%
TSLA240119C019500002022-08-24 2:15PM EST1,950.0059.750.000.000.00-11,04950.00%
TSLA240119C020000002022-08-24 2:12PM EST2,000.0056.150.000.000.00-23414,59250.00%
TSLA240119C020250002022-08-23 8:56AM EST2,025.0050.150.000.000.00-11,40550.00%
TSLA240119C020500002022-08-17 9:44AM EST2,050.0055.250.000.000.00-22,30550.00%
TSLA240119C020750002022-08-19 8:44AM EST2,075.0050.000.000.000.00-355550.00%
TSLA240119C021000002022-08-24 1:24PM EST2,100.0051.500.000.000.00-741,35150.00%
TSLA240119C021250002022-08-17 11:08AM EST2,125.0051.250.000.000.00-6017350.00%
TSLA240119C021500002022-08-15 10:34AM EST2,150.0051.450.000.000.00-21,97650.00%
TSLA240119C021750002022-08-15 2:07PM EST2,175.0052.970.000.000.00-189450.00%
TSLA240119C022000002022-08-24 1:42PM EST2,200.0045.300.000.000.00-871,27450.00%
TSLA240119C022250002022-08-15 11:50AM EST2,225.0051.000.000.000.00-126350.00%
TSLA240119C022500002022-08-24 9:28AM EST2,250.0045.100.000.000.00-432450.00%
TSLA240119C022750002022-08-24 9:47AM EST2,275.0043.000.000.000.00-125650.00%
TSLA240119C023000002022-08-24 12:58PM EST2,300.0041.170.000.000.00-2461,00250.00%
TSLA240119C023250002022-08-23 8:31AM EST2,325.0035.520.000.000.00-66950.00%
TSLA240119C023500002022-08-18 2:52PM EST2,350.0039.250.000.000.00-216350.00%
TSLA240119C023750002022-08-22 10:43AM EST2,375.0032.650.000.000.00-401,14550.00%
TSLA240119C024000002022-08-24 1:42PM EST2,400.0036.600.000.000.00-1704,36350.00%
TSLA240119C024250002022-08-24 10:32AM EST2,425.0036.950.000.000.00-61,16250.00%
TSLA240119C024500002022-08-24 12:26PM EST2,450.0035.500.000.000.00-681,87250.00%
TSLA240119C024750002022-08-24 2:56PM EST2,475.0032.500.000.000.00-83315,50550.00%
Opzioni Putper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240119P000016702023-01-30 1:18PM EST1.670.020.010.02+0.01+100.00%30627,861165.63%
TSLA240119P000033302023-01-30 1:29PM EST3.330.020.010.020.00-255,822137.50%
TSLA240119P000050002023-01-27 2:53PM EST5.000.020.020.030.00-569,569128.13%
TSLA240119P000066702023-01-30 11:18AM EST6.670.030.020.030.00-202,452117.19%
TSLA240119P000083302023-01-30 1:33PM EST8.330.030.020.040.00-62,238110.16%
TSLA240119P000100002023-01-30 1:30PM EST10.000.050.040.060.00-653,153108.59%
TSLA240119P000116702023-01-27 2:58PM EST11.670.060.030.090.00-11,406104.30%
TSLA240119P000133302023-01-26 10:49AM EST13.330.120.070.130.00-2507104.88%
TSLA240119P000150002023-01-30 1:59PM EST15.000.130.100.13+0.01+8.33%422,022101.37%
TSLA240119P000166702023-01-30 10:16AM EST16.670.170.130.18+0.03+21.43%254,002100.39%
TSLA240119P000183302023-01-27 12:59PM EST18.330.170.160.240.00-186,18199.41%
TSLA240119P000200002023-01-30 12:49PM EST20.000.210.200.240.00-457,50796.68%
TSLA240119P000216702023-01-27 2:56PM EST21.670.240.220.310.00-584695.41%
TSLA240119P000233302023-01-30 10:31AM EST23.330.290.260.35+0.02+7.41%13,98793.75%
TSLA240119P000250002023-01-27 3:20PM EST25.000.320.300.370.00-412,78391.70%
TSLA240119P000266702023-01-27 12:58PM EST26.670.370.350.440.00-101,23790.72%
TSLA240119P000283302023-01-27 1:00PM EST28.330.410.390.490.00-387989.26%
TSLA240119P000300002023-01-30 1:51PM EST30.000.490.480.54+0.02+4.26%809,28588.43%
TSLA240119P000316702023-01-27 2:55PM EST31.670.480.500.580.00-111,40386.47%
TSLA240119P000333302023-01-30 1:39PM EST33.330.610.560.65+0.04+7.02%4932,71585.45%
TSLA240119P000350002022-08-01 1:49PM EST35.000.590.000.000.00-123525.00%
TSLA240119P000400002022-08-19 11:09AM EST40.000.750.000.000.00-29625.00%
TSLA240119P000450002022-08-15 11:18AM EST45.000.830.000.000.00-23725.00%
TSLA240119P000500002023-01-30 1:50PM EST50.001.501.421.50+0.15+11.11%33628,87976.39%
TSLA240119P000550002023-01-30 11:11AM EST55.001.751.801.90+0.14+8.70%81060174.56%
TSLA240119P000600002023-01-30 1:50PM EST60.002.262.212.35+0.21+10.24%1132,61272.72%
TSLA240119P000650002023-01-30 11:06AM EST65.002.712.692.83+0.26+10.61%1172270.95%
TSLA240119P000666702023-01-30 11:48AM EST66.672.842.873.05+0.20+7.58%4614,58970.54%
TSLA240119P000700002023-01-30 1:20PM EST70.003.223.203.40+0.27+9.15%2866469.29%
TSLA240119P000750002023-01-30 1:59PM EST75.003.953.854.05+0.43+12.22%303,01567.96%
TSLA240119P000800002023-01-30 1:41PM EST80.004.614.554.70+0.51+12.44%591,72566.47%
TSLA240119P000833302023-01-30 1:47PM EST83.335.035.055.20+0.48+10.55%298,23365.57%
TSLA240119P000850002023-01-30 1:30PM EST85.005.255.305.50+0.50+10.53%9037565.18%
TSLA240119P000900002023-01-30 1:59PM EST90.006.206.156.30+0.85+15.89%3781,04863.85%
TSLA240119P000950002023-01-30 1:30PM EST95.006.957.107.25+0.55+8.59%30588762.73%
TSLA240119P001000002023-01-30 2:05PM EST100.008.108.108.30+0.64+8.58%5,00936,84661.62%
TSLA240119P001050002023-01-30 1:27PM EST105.009.109.259.50+0.62+7.31%3721,78560.73%
TSLA240119P001100002023-01-30 1:51PM EST110.0010.6210.5010.75+1.15+12.14%2627,51259.81%
TSLA240119P001150002023-01-30 12:52PM EST115.0011.7011.8512.10+0.85+7.83%755,59258.92%
TSLA240119P001166702023-01-30 1:50PM EST116.6712.4612.3012.60+1.21+10.76%428,32758.63%
TSLA240119P001200002023-01-30 1:56PM EST120.0013.5513.3013.55+1.25+10.16%3,6347,03958.06%
TSLA240119P001233302023-01-30 11:05AM EST123.3314.4314.3014.55+1.33+10.15%322,35057.46%
TSLA240119P001250002023-01-30 2:01PM EST125.0015.0714.8515.10+1.42+10.40%3811,94457.22%
TSLA240119P001266702023-01-30 1:50PM EST126.6715.5915.3515.65+1.64+11.76%46,56956.92%
TSLA240119P001300002023-01-30 2:01PM EST130.0016.7716.5016.90+1.52+9.97%16511,71656.55%
TSLA240119P001333302023-01-30 1:40PM EST133.3317.8917.7518.05+1.49+9.09%811,01856.10%
TSLA240119P001350002023-01-30 1:59PM EST135.0018.3518.3018.65+1.70+10.21%51,23955.79%
TSLA240119P001366702023-01-30 1:59PM EST136.6718.9518.9519.30+1.85+10.82%22,25955.60%
TSLA240119P001400002023-01-30 1:59PM EST140.0020.2020.2020.55+1.46+7.79%3203,75955.07%
TSLA240119P001433302023-01-30 1:59PM EST143.3321.5521.5521.90+1.85+9.39%1942,04854.65%
TSLA240119P001450002023-01-30 1:59PM EST145.0022.2522.2522.60+1.65+8.01%1258854.45%
TSLA240119P001466702023-01-30 11:01AM EST146.6722.6022.9523.30+1.60+7.62%382954.22%
TSLA240119P001500002023-01-30 2:04PM EST150.0024.4524.3524.70+1.75+7.71%3,87913,20553.73%
TSLA240119P001533302023-01-30 11:01AM EST153.3325.5025.9026.10+1.65+6.92%379253.29%
TSLA240119P001550002023-01-30 2:00PM EST155.0026.6226.6026.95+2.15+8.79%3251353.10%
TSLA240119P001566702023-01-30 9:59AM EST156.6726.1027.4027.70+0.75+2.96%374152.89%
TSLA240119P001600002023-01-30 2:00PM EST160.0029.1429.0029.30+2.00+7.37%3,2074,60152.51%
TSLA240119P001633302023-01-30 1:55PM EST163.3330.9030.6030.90+2.50+8.80%3,0292,32752.05%
TSLA240119P001650002023-01-30 2:08PM EST165.0031.6331.4531.85+2.38+8.14%1933651.95%
TSLA240119P001666702023-01-30 1:02PM EST166.6731.8732.3032.60+1.65+5.46%1606,71951.67%
TSLA240119P001700002023-01-30 2:08PM EST170.0034.2433.9534.35+2.99+9.57%3635,72251.23%
TSLA240119P001733302023-01-30 1:40PM EST173.3336.1335.8035.95+2.83+8.50%162,25950.77%
TSLA240119P001750002023-01-30 1:40PM EST175.0037.0636.7036.90+2.45+7.08%851,40850.60%
TSLA240119P001766702023-01-30 1:15PM EST176.6737.2437.5538.00+2.54+7.32%531,24950.49%
TSLA240119P001800002023-01-30 1:52PM EST180.0040.0039.4539.85+2.60+6.95%1888,52050.11%
TSLA240119P001833302023-01-30 1:52PM EST183.3341.7041.3041.85+3.51+9.19%167,42250.16%
TSLA240119P001850002023-01-30 1:43PM EST185.0042.5942.2542.75+3.24+8.23%1955049.85%
TSLA240119P001866702023-01-30 1:22PM EST186.6742.9843.4043.75+2.63+6.52%272,20049.68%
TSLA240119P001900002023-01-30 1:52PM EST190.0046.0045.1545.80+3.40+7.98%354949.37%
TSLA240119P001933302023-01-30 10:33AM EST193.3346.8047.1548.10+1.86+4.14%259,47749.37%
TSLA240119P001950002023-01-30 12:39PM EST195.0048.5048.2548.95+3.30+7.30%34248.89%
TSLA240119P002000002023-01-30 2:03PM EST200.0051.8551.4052.10+3.04+6.23%1,19323,11848.27%
TSLA240119P002033302023-01-27 2:21PM EST203.3350.3553.6554.350.00-122,21848.01%
TSLA240119P002066702023-01-30 10:49AM EST206.6757.0055.9056.65+2.75+5.07%21,19547.76%
TSLA240119P002100002023-01-30 11:01AM EST210.0058.3558.2058.90+3.60+6.58%166,29847.38%
TSLA240119P002133302023-01-30 2:00PM EST213.3361.0060.5061.25+3.50+6.09%72,74647.09%
TSLA240119P002166702023-01-30 2:02PM EST216.6763.5262.9063.70+3.80+6.36%307,36646.89%
TSLA240119P002200002023-01-30 9:44AM EST220.0063.5565.3566.10+1.05+1.68%257,01346.56%
TSLA240119P002233302023-01-26 11:02AM EST223.3374.8367.8068.600.00-21,41146.34%
TSLA240119P002266702023-01-30 10:52AM EST226.6771.9070.0571.10+6.22+9.47%503,08346.05%
TSLA240119P002300002023-01-30 9:37AM EST230.0074.2572.6073.40+5.35+7.76%6718,67245.37%
TSLA240119P002333302023-01-30 9:44AM EST233.3373.3075.1576.25+1.50+2.09%113,93645.57%
TSLA240119P002366702023-01-30 2:00PM EST236.6778.5777.7578.80+4.22+5.68%51,69345.18%
TSLA240119P002400002023-01-30 9:58AM EST240.0078.4080.4081.45+1.95+2.55%204,17144.93%
TSLA240119P002433302023-01-30 11:11AM EST243.3383.7683.1084.75-4.96-5.59%12,08345.79%
TSLA240119P002466702023-01-30 9:34AM EST246.6783.8085.8087.15+1.80+2.20%12,08144.98%
TSLA240119P002500002023-01-30 12:39PM EST250.0088.5088.6090.05+3.50+4.12%865,16445.05%
TSLA240119P002533302023-01-30 1:43PM EST253.3392.5491.3092.65+4.49+5.10%862,12244.50%
TSLA240119P002566702023-01-30 11:30AM EST256.6793.2294.1095.40-35.78-27.74%111,46344.16%
TSLA240119P002600002023-01-30 9:43AM EST260.0094.9696.9598.25+3.31+3.61%43,14243.98%
TSLA240119P002633302023-01-27 1:10PM EST263.3396.5699.75101.150.00-942,12943.86%
TSLA240119P002666702023-01-30 1:15PM EST266.67102.70102.70104.15-7.30-6.64%1899,19743.89%
TSLA240119P002700002023-01-30 12:53PM EST270.00105.32105.65107.05+5.49+5.50%1505,06143.68%
TSLA240119P002733302023-01-30 9:43AM EST273.33106.40108.40109.80-3.98-3.61%23,03043.09%
TSLA240119P002766702023-01-30 10:44AM EST276.67113.33111.45113.00-20.89-15.56%21,70243.44%
TSLA240119P002800002023-01-30 12:55PM EST280.00114.26114.45115.75+5.45+5.01%106,47742.73%
TSLA240119P002833302023-01-25 12:26PM EST283.33141.26117.10118.700.00-42,93442.43%
TSLA240119P002866702023-01-27 3:11PM EST286.67114.85120.35121.700.00-41,43242.18%
TSLA240119P002900002023-01-26 1:19PM EST290.00133.80123.45124.950.00-2249442.58%
TSLA240119P002933302023-01-27 3:35PM EST293.33120.65126.50127.650.00-741,98541.43%
TSLA240119P002966702023-01-27 12:20PM EST296.67125.50129.45131.300.00-41,68342.89%
TSLA240119P003000002023-01-30 9:48AM EST300.00127.70132.50134.30+0.88+0.69%16,33942.52%
TSLA240119P003033302023-01-27 2:50PM EST303.33129.05135.60137.400.00-536142.40%
TSLA240119P003066702023-01-27 1:05PM EST306.67134.80138.65140.400.00-2213141.88%
TSLA240119P003100002023-01-30 9:39AM EST310.00139.89141.90143.35+4.39+3.24%296741.15%
TSLA240119P003133302023-01-26 3:41PM EST313.33154.80145.00146.750.00-22341.91%
TSLA240119P003166702023-01-30 1:52PM EST316.67149.90148.05149.80+8.06+5.68%230441.39%
TSLA240119P003200002023-01-30 9:45AM EST320.00147.62151.20152.95+0.47+0.32%127941.22%
TSLA240119P003233302023-01-25 3:53PM EST323.33178.45153.90155.800.00-7024639.76%
TSLA240119P003250002023-01-26 11:06AM EST325.00150.00155.95157.75-18.79-11.13%111241.16%
TSLA240119P003266702023-01-27 3:40PM EST326.67151.46157.50159.250.00-24463340.70%
TSLA240119P003300002023-01-30 11:55AM EST330.00160.54160.60162.55+5.48+3.53%4241.03%
TSLA240119P003333302023-01-27 2:04PM EST333.33159.15163.85165.600.00-201,68340.23%
TSLA240119P003366702023-01-27 2:08PM EST336.67162.00166.95168.850.00-12740.25%
TSLA240119P003400002023-01-17 10:09AM EST340.00209.50170.20173.750.00-2146.93%
TSLA240119P003416702023-01-27 1:46PM EST341.67166.70171.55173.650.00-9739.87%
TSLA240119P003433302023-01-20 2:14PM EST343.33211.48173.25175.150.00-6039.20%
TSLA240119P003466702022-12-22 3:27PM EST346.67217.10211.30215.800.00-5713108.87%
TSLA240119P003500002023-01-27 9:49AM EST350.00184.41179.80181.700.00-831139.31%
TSLA240119P003533302022-12-21 3:15PM EST353.33216.10218.10222.550.00-600110.18%
TSLA240119P003566702022-12-28 3:01PM EST356.67246.33177.85184.250.00-1000.00%
TSLA240119P003583302023-01-30 1:22PM EST358.33187.57187.90189.80-1.28-0.68%4138.76%
TSLA240119P003600002023-01-26 3:24PM EST360.00202.75189.55191.400.00-5,46060038.43%
TSLA240119P003633302023-01-30 9:39AM EST363.33190.19192.80194.70-13.61-6.68%1038.56%
TSLA240119P003666702023-01-26 3:57PM EST366.67206.35195.85197.800.00-19,2142,78236.82%
TSLA240119P003700002023-01-27 1:50PM EST370.00194.20199.25201.400.00-4139.53%
TSLA240119P003733302022-12-14 3:05PM EST373.33215.95248.30253.600.00-4500129.42%
TSLA240119P003750002023-01-30 12:56PM EST375.00203.61204.35206.25-40.89-16.72%3638.82%
TSLA240119P003766702023-01-27 1:51PM EST376.67200.50205.85209.450.00-15010547.93%
TSLA240119P003800002022-12-28 3:06PM EST380.00268.90200.05206.900.00-200.00%
TSLA240119P003833302022-12-28 3:08PM EST383.33272.25203.25210.100.00-200.00%
TSLA240119P003866702023-01-27 2:46PM EST386.67208.70213.70219.100.00-31920247.47%
TSLA240119P003900002023-01-27 3:07PM EST390.00211.40219.20221.150.00-1139.39%
TSLA240119P003916702022-12-14 10:36AM EST391.67233.57268.20270.000.00-500131.91%
TSLA240119P003933302023-01-27 1:48PM EST393.33216.85222.10224.300.00-8437.65%
TSLA240119P003966702022-12-28 3:04PM EST396.67285.45216.15223.100.00-200.00%
TSLA240119P004000002023-01-30 9:57AM EST400.00224.12228.55230.45+3.05+1.38%347920.00%
TSLA240119P004083302022-12-13 12:30PM EST408.33250.34283.25286.150.00-20132.70%
TSLA240119P004100002022-08-17 12:56PM EST410.0036.700.000.000.00-24020.00%
TSLA240119P004166702023-01-30 10:54AM EST416.67247.39245.55247.85+10.79+4.56%21,92642.21%
TSLA240119P004200002022-08-24 2:56PM EST420.0039.500.000.000.00-21800.00%
TSLA240119P004250002023-01-04 3:13PM EST425.00308.15253.75255.650.00-5033.11%
TSLA240119P004300002022-08-11 9:17AM EST430.0047.900.000.000.00-13620.00%
TSLA240119P004333302023-01-25 3:58PM EST433.33288.76262.25264.200.00-4339.67%
TSLA240119P004400002022-08-16 11:16AM EST440.0042.000.000.000.00-11310.00%
TSLA240119P004416702023-01-25 3:58PM EST441.67297.13270.20272.700.00-4042.70%
TSLA240119P004500002023-01-30 10:25AM EST450.00276.44275.70284.45+6.04+2.23%22,15762.19%
TSLA240119P004583302022-11-28 12:43PM EST458.33269.98343.70346.050.00-200154.40%
TSLA240119P004600002022-08-10 9:11AM EST460.0055.040.000.000.00-41020.00%
TSLA240119P004666702022-12-21 2:05PM EST466.67327.11331.70336.400.00-10126.50%
TSLA240119P004700002022-08-24 2:48PM EST470.0050.790.000.000.00-13200.00%
TSLA240119P004750002022-12-21 2:05PM EST475.00335.48339.90344.600.00-10127.25%
TSLA240119P004800002022-08-22 10:39AM EST480.0056.100.000.000.00-11350.00%
TSLA240119P004833302022-12-20 3:11PM EST483.33342.90353.20359.200.00-20136.71%
TSLA240119P004900002022-08-22 8:42AM EST490.0058.400.000.000.00-45270.00%
TSLA240119P004916702022-12-09 12:28PM EST491.67309.43374.00383.000.00-680158.61%
TSLA240119P005000002022-12-20 1:51PM EST500.00358.90371.10373.000.00-20137.28%
TSLA240119P005100002022-08-22 2:44PM EST510.0064.000.000.000.00-21540.00%
TSLA240119P005166702022-11-23 9:45AM EST516.67340.50389.50393.800.00-10143.43%
TSLA240119P005200002022-08-18 10:41AM EST520.0062.440.000.000.00-28430.00%
TSLA240119P005300002022-08-17 9:48AM EST530.0065.880.000.000.00-11940.00%
TSLA240119P005333302023-01-25 12:32PM EST533.33389.81358.50368.000.00-1070.38%
TSLA240119P005400002022-08-18 10:41AM EST540.0067.540.000.000.00-21,6210.00%
TSLA240119P005500002023-01-26 3:20PM EST550.00389.80378.45381.000.00-10950.15%
TSLA240119P005583302023-01-25 3:56PM EST558.33413.99387.00389.550.00-17053.47%
TSLA240119P005600002022-08-17 1:14PM EST560.0073.300.000.000.00-25230.00%
TSLA240119P005666702023-01-24 3:14PM EST566.67422.70392.00401.500.00-1073.54%
TSLA240119P005750002022-11-22 10:36AM EST575.00406.16444.50454.000.00-20147.85%
TSLA240119P005800002022-08-22 9:27AM EST580.0087.000.000.000.00-11,8480.00%
TSLA240119P005833302022-11-04 9:18AM EST583.33362.55386.00390.750.00-330.00%
TSLA240119P005916702022-10-11 1:45PM EST591.67373.10401.45406.100.00-200.00%
TSLA240119P006000002022-11-28 11:35AM EST600.00412.53483.70490.450.00-10169.28%
TSLA240119P006083302022-10-05 1:57PM EST608.33366.00398.90403.200.00-6,08400.00%
TSLA240119P006100002022-08-24 11:29AM EST610.0092.000.000.000.00-16790.00%
TSLA240119P006166702022-10-06 12:11PM EST616.67377.25406.80411.450.00-200.00%
TSLA240119P006200002022-08-23 12:12PM EST620.0097.800.000.000.00-12430.00%
TSLA240119P006250002023-01-26 11:06AM EST625.00468.28450.00460.000.00-2078.25%
TSLA240119P006300002022-08-17 9:29AM EST630.0097.500.000.000.00-51,5170.00%
TSLA240119P006333302022-10-31 12:44PM EST633.33404.25446.45450.600.00-400.00%
TSLA240119P006400002022-08-23 10:50AM EST640.00104.700.000.000.00-28370.00%
TSLA240119P006416702022-10-05 2:25PM EST641.67401.45431.60435.500.00-4,41400.00%
TSLA240119P006500002022-12-08 1:05PM EST650.00478.43532.00542.000.00-10173.16%
TSLA240119P006600002022-08-24 12:54PM EST660.00112.020.000.000.00-37670.00%
TSLA240119P006666702022-10-21 11:20AM EST666.67455.30483.85488.700.00-300.00%
TSLA240119P006700002022-08-23 10:50AM EST670.00116.100.000.000.00-13890.00%
TSLA240119P006750002022-11-02 11:21AM EST675.00451.83477.50483.550.00-400.00%
TSLA240119P006800002022-08-24 10:09AM EST680.00118.600.000.000.00-79670.00%
TSLA240119P006833302022-09-30 1:09PM EST683.33415.50452.20457.650.00-200.00%
TSLA240119P006900002022-08-24 1:47PM EST690.00123.900.000.000.00-704,5060.00%
TSLA240119P006916702022-11-02 1:55PM EST691.67472.00494.15500.250.00-200.00%
TSLA240119P007000002022-12-14 3:24PM EST700.00541.95576.30578.500.00-50162.36%
TSLA240119P007083302022-09-13 8:59AM EST708.33412.55495.95501.100.00-2100.00%
TSLA240119P007100002022-08-23 10:50AM EST710.00133.000.000.000.00-26320.00%
TSLA240119P007166702022-08-31 2:01PM EST716.67445.20446.90451.200.00-13300.00%
TSLA240119P007200002022-08-24 8:42AM EST720.00135.790.000.000.00-16320.00%
TSLA240119P007250002023-01-26 3:44PM EST725.00565.95553.35556.300.00-1363.70%
TSLA240119P007300002022-08-24 8:53AM EST730.00138.350.000.000.00-26410.00%
TSLA240119P007333302022-12-08 3:08PM EST733.33559.79615.00625.000.00-20178.53%
TSLA240119P007400002022-08-22 9:22AM EST740.00153.180.000.000.00-14180.00%
TSLA240119P007416702023-01-26 3:44PM EST741.67582.66566.50576.000.00-1082.71%
TSLA240119P007500002022-12-21 12:09PM EST750.00612.10615.05618.000.00-50149.05%
TSLA240119P007583302022-09-02 9:37AM EST758.33478.15488.00498.000.00-200.00%
TSLA240119P007600002022-08-23 10:23AM EST760.00156.400.000.000.00-44840.00%
TSLA240119P007666702023-01-06 2:20PM EST766.67653.50592.00598.000.00-2065.99%
TSLA240119P007700002022-08-22 10:36AM EST770.00165.350.000.000.00-37760.00%
TSLA240119P007750002023-01-25 3:57PM EST775.00630.50603.55606.350.00-4066.58%
TSLA240119P007800002022-08-24 11:25AM EST780.00161.330.000.000.00-35990.00%
TSLA240119P007833302023-01-25 3:57PM EST783.33638.87611.90614.650.00-4066.63%
TSLA240119P007900002022-08-24 8:52AM EST790.00165.700.000.000.00-16010.00%
TSLA240119P007916702023-01-26 9:51AM EST791.67633.64620.20623.000.00-1067.11%
TSLA240119P008000002023-01-10 9:52AM EST800.00682.50628.25631.350.00-1067.70%
TSLA240119P008083302022-12-30 10:03AM EST808.33685.14625.85634.300.00-100.00%
TSLA240119P008100002022-08-24 9:53AM EST810.00176.800.000.000.00-12760.00%
TSLA240119P008166702022-07-29 9:36AM EST816.67530.17523.35532.800.00---0.00%
TSLA240119P008200002022-08-24 9:55AM EST820.00182.000.000.000.00-12110.00%
TSLA240119P008250002023-01-30 10:42AM EST825.00653.90649.50659.00+8.65+1.34%1085.51%
TSLA240119P008300002022-08-22 9:19AM EST830.00198.100.000.000.00-13570.00%
TSLA240119P008400002022-08-24 10:53AM EST840.00191.880.000.000.00-13160.00%
TSLA240119P008500002022-08-23 11:46AM EST850.00202.000.000.000.00-82,3350.00%
TSLA240119P008600002022-08-23 11:20AM EST860.00207.900.000.000.00-64570.00%
TSLA240119P008700002022-08-24 2:47PM EST870.00209.500.000.000.00-14500.00%
TSLA240119P008800002022-08-19 1:43PM EST880.00216.500.000.000.00-288390.00%
TSLA240119P008900002022-08-24 12:45PM EST890.00221.090.000.000.00-51,2290.00%
TSLA240119P009000002022-08-24 2:47PM EST900.00226.300.000.000.00-3344,4880.00%
TSLA240119P009100002022-08-24 10:46AM EST910.00229.560.000.000.00-171840.00%
TSLA240119P009200002022-08-19 12:35PM EST920.00241.540.000.000.00-34270.00%
TSLA240119P009300002022-08-23 1:33PM EST930.00243.670.000.000.00-51850.00%
TSLA240119P009400002022-08-10 8:40AM EST940.00265.000.000.000.00-21610.00%
TSLA240119P009500002022-08-24 2:46PM EST950.00255.000.000.000.00-11,8330.00%
TSLA240119P009600002022-08-23 2:31PM EST960.00262.450.000.000.00-52360.00%
TSLA240119P009700002022-08-23 2:31PM EST970.00268.550.000.000.00-2900.00%
TSLA240119P009750002022-08-23 2:31PM EST975.00271.350.000.000.00-53170.00%
TSLA240119P009800002022-08-24 12:04PM EST980.00272.000.000.000.00-11,6720.00%
TSLA240119P009900002022-08-24 1:30PM EST990.00278.670.000.000.00-22820.00%
TSLA240119P010000002022-08-24 12:00PM EST1,000.00284.650.000.000.00-176,0930.00%
TSLA240119P010100002022-08-19 9:24AM EST1,010.00295.130.000.000.00-11110.00%
TSLA240119P010200002022-08-24 1:30PM EST1,020.00297.570.000.000.00-1479210.00%
TSLA240119P010250002022-08-15 10:23AM EST1,025.00293.620.000.000.00-15650.00%
TSLA240119P010300002022-08-22 10:36AM EST1,030.00315.700.000.000.00-2830.00%
TSLA240119P010400002022-08-01 12:19PM EST1,040.00322.300.000.000.00-61480.00%
TSLA240119P010500002022-08-19 9:44AM EST1,050.00319.650.000.000.00-34370.00%
TSLA240119P010600002022-08-24 11:05AM EST1,060.00319.550.000.000.00-21760.00%
TSLA240119P010700002022-08-05 1:22PM EST1,070.00352.500.000.000.00-4740.00%
TSLA240119P010750002022-08-22 10:36AM EST1,075.00346.000.000.000.00-44750.00%
TSLA240119P010800002022-08-18 9:33AM EST1,080.00330.720.000.000.00-15,0520.00%
TSLA240119P010900002022-08-22 11:35AM EST1,090.00355.300.000.000.00-76550.00%
TSLA240119P011000002022-08-22 11:35AM EST1,100.00362.250.000.000.00-26,8830.00%
TSLA240119P011100002022-08-16 9:22AM EST1,110.00347.200.000.000.00-2360.00%
TSLA240119P011200002022-08-17 9:50AM EST1,120.00361.250.000.000.00-41270.00%
TSLA240119P011250002022-08-15 2:17PM EST1,125.00351.530.000.000.00-21,0870.00%
TSLA240119P011300002022-08-16 1:30PM EST1,130.00357.050.000.000.00-41260.00%
TSLA240119P011400002022-08-24 10:13AM EST1,140.00374.050.000.000.00-5930.00%
TSLA240119P011500002022-08-18 2:55PM EST1,150.00381.800.000.000.00-43030.00%
TSLA240119P011600002022-08-18 2:43PM EST1,160.00387.100.000.000.00-3660.00%
TSLA240119P011700002022-08-12 1:10PM EST1,170.00404.540.000.000.00-26400.00%
TSLA240119P011750002022-08-22 11:48AM EST1,175.00416.010.000.000.00-41350.00%
TSLA240119P011800002022-08-15 10:52AM EST1,180.00393.700.000.000.00-4990.00%
TSLA240119P011900002022-08-12 10:58AM EST1,190.00423.750.000.000.00-4810.00%
TSLA240119P012000002022-08-24 2:59PM EST1,200.00422.390.000.000.00-231,7980.00%
TSLA240119P012250002022-08-17 9:59AM EST1,225.00436.120.000.000.00-43410.00%
TSLA240119P012500002022-08-17 2:59PM EST1,250.00449.490.000.000.00-17420.00%
TSLA240119P012750002022-08-12 1:36PM EST1,275.00479.650.000.000.00-263210.00%
TSLA240119P013000002022-08-18 2:17PM EST1,300.00487.000.000.000.00-15,8150.00%
TSLA240119P013250002022-08-18 10:07AM EST1,325.00505.000.000.000.00-12700.00%
TSLA240119P013500002022-08-12 10:33AM EST1,350.00546.150.000.000.00-189540.00%
TSLA240119P013750002022-08-12 10:32AM EST1,375.00567.100.000.000.00-129150.00%
TSLA240119P014000002022-08-24 12:21PM EST1,400.00575.000.000.000.00-218,0270.00%
TSLA240119P014250002022-08-15 12:24PM EST1,425.00571.750.000.000.00-23000.00%
TSLA240119P014500002022-08-19 2:43PM EST1,450.00616.630.000.000.00-34370.00%
TSLA240119P014750002022-08-16 1:41PM EST1,475.00623.700.000.000.00-95060.00%
TSLA240119P015000002022-08-23 10:59AM EST1,500.00668.100.000.000.00-27630.00%
TSLA240119P015500002022-08-17 9:59AM EST1,550.00698.680.000.000.00-23280.00%
TSLA240119P016000002022-08-17 9:41AM EST1,600.00739.000.000.000.00-16510.00%
TSLA240119P016500002022-08-15 11:36AM EST1,650.00764.300.000.000.00-33210.00%
TSLA240119P016750002022-08-18 11:43AM EST1,675.00799.800.000.000.00-33680.00%
TSLA240119P017000002022-08-22 11:51AM EST1,700.00852.550.000.000.00-18,7630.00%
TSLA240119P017250002022-08-15 1:56PM EST1,725.00830.280.000.000.00-24180.00%
TSLA240119P017500002022-08-18 9:06AM EST1,750.00868.900.000.000.00-25140.00%
TSLA240119P017750002022-08-15 2:17PM EST1,775.00874.520.000.000.00-47700.00%
TSLA240119P018000002022-08-22 10:14AM EST1,800.00920.690.000.000.00-115,8650.00%
TSLA240119P018250002022-08-15 1:58PM EST1,825.00920.040.000.000.00-463700.00%
TSLA240119P018500002022-08-24 11:58AM EST1,850.00970.320.000.000.00-11,7500.00%
TSLA240119P018750002022-08-15 1:59PM EST1,875.00966.500.000.000.00-62710.00%
TSLA240119P019000002022-08-15 1:58PM EST1,900.00989.450.000.000.00-262950.00%
TSLA240119P019250002022-08-16 11:31AM EST1,925.001,019.750.000.000.00-12660.00%
TSLA240119P019500002022-08-24 11:58AM EST1,950.001,064.320.000.000.00-12590.00%
TSLA240119P020000002022-08-24 11:31AM EST2,000.001,105.930.000.000.00-16880.00%
TSLA240119P020250002022-08-16 8:33AM EST2,025.001,106.050.000.000.00-23360.00%
TSLA240119P020500002022-08-15 1:58PM EST2,050.001,129.760.000.000.00-462410.00%
TSLA240119P020750002022-08-15 1:57PM EST2,075.001,153.690.000.000.00-22220.00%
TSLA240119P021000002022-08-15 1:57PM EST2,100.001,178.020.000.000.00-4470.00%
TSLA240119P021250002022-08-15 1:58PM EST2,125.001,201.990.000.000.00-241000.00%
TSLA240119P021500002022-08-16 12:31PM EST2,150.001,230.850.000.000.00-2320.00%
TSLA240119P021750002022-07-29 9:33AM EST2,175.001,319.000.000.000.00-14120.00%
TSLA240119P022000002022-07-29 9:34AM EST2,200.001,342.950.000.000.00-690.00%
TSLA240119P022250002022-07-28 2:13PM EST2,225.001,383.350.000.000.00-220.00%
TSLA240119P022500002022-07-29 11:47AM EST2,250.001,388.850.000.000.00-330.00%
TSLA240119P022750002022-07-28 2:18PM EST2,275.001,432.650.000.000.00-210.00%
TSLA240119P023000002022-07-27 9:15AM EST2,300.001,492.650.000.000.00-220.00%
TSLA240119P023250002022-05-19 11:45AM EST2,325.001,614.601,665.001,685.000.00-8270.00%
TSLA240119P023500002022-07-08 10:23AM EST2,350.001,586.651,476.501,494.650.00-100.00%
TSLA240119P023750002022-06-13 8:46AM EST2,375.001,705.841,642.401,660.200.00-100.00%
TSLA240119P024000002022-08-10 2:22PM EST2,400.001,508.500.000.000.00-310.00%
TSLA240119P024250002022-05-17 11:26AM EST2,425.001,671.401,776.001,795.500.00-1220.00%
TSLA240119P024500002022-07-29 9:36AM EST2,450.001,590.500.000.000.00-600.00%
TSLA240119P024750002022-08-24 9:55AM EST2,475.001,571.300.000.000.00-110.00%