Italia markets closed
Dow Jones
33.797,64 -180,44 (-0,53%) Nasdaq
11.432,79 -188,92 (-1,63%) Nikkei 225
27.433,40 +50,84 (+0,19%) EUR/USD
1,0844 -0,0031 (-0,28%) BTC-EUR
21.077,11 -994,77 (-4,51%) CMC Crypto 200
516,14 -21,74 (-4,04%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 02:24PM EST. Mercato aperto.
Opzioni d'acquistoper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240119C00001670 | 2023-01-27 3:51PM EST | 1.67 | 177.65 | 165.90 | 169.15 | 0.00 | - | 67 | 2,441 | 475.00% |
| TSLA240119C00003330 | 2022-12-27 4:42PM EST | 3.33 | 106.10 | 154.90 | 159.60 | 0.00 | - | 1,081 | 966 | 0.00% |
| TSLA240119C00005000 | 2023-01-26 3:58PM EST | 5.00 | 155.64 | 163.10 | 168.45 | 0.00 | - | 1 | 255 | 247.46% |
| TSLA240119C00006670 | 2023-01-11 9:41AM EST | 6.67 | 115.07 | 161.30 | 166.50 | 0.00 | - | 1 | 75 | 209.86% |
| TSLA240119C00008330 | 2023-01-13 9:48AM EST | 8.33 | 106.00 | 158.00 | 167.50 | 0.00 | - | 7 | 3,902 | 209.28% |
| TSLA240119C00010000 | 2023-01-27 3:19PM EST | 10.00 | 169.00 | 158.25 | 163.30 | 0.00 | - | 12 | 300 | 183.59% |
| TSLA240119C00011670 | 2023-01-12 2:24PM EST | 11.67 | 112.05 | 156.90 | 162.00 | 0.00 | - | 10 | 253 | 180.86% |
| TSLA240119C00013330 | 2022-12-28 1:17PM EST | 13.33 | 100.60 | 162.80 | 168.10 | 0.00 | - | 244 | 819 | 332.32% |
| TSLA240119C00015000 | 2023-01-27 10:07AM EST | 15.00 | 150.93 | 154.20 | 158.40 | 0.00 | - | 10 | 278 | 164.70% |
| TSLA240119C00016670 | 2023-01-27 3:32PM EST | 16.67 | 164.47 | 152.00 | 156.95 | 0.00 | - | 1 | 486 | 153.30% |
| TSLA240119C00018330 | 2023-01-12 2:15PM EST | 18.33 | 106.25 | 152.15 | 153.55 | 0.00 | - | 15 | 393 | 146.92% |
| TSLA240119C00020000 | 2023-01-30 11:11AM EST | 20.00 | 153.05 | 150.95 | 152.25 | -6.10 | -3.83% | 2 | 257 | 147.85% |
| TSLA240119C00021670 | 2023-01-26 11:48AM EST | 21.67 | 136.24 | 149.00 | 150.60 | 0.00 | - | 5 | 108 | 139.67% |
| TSLA240119C00023330 | 2023-01-26 3:02PM EST | 23.33 | 136.31 | 147.50 | 149.05 | 0.00 | - | 130 | 382 | 136.33% |
| TSLA240119C00025000 | 2023-01-27 3:30PM EST | 25.00 | 155.45 | 145.90 | 147.60 | 0.00 | - | 3 | 369 | 133.30% |
| TSLA240119C00026670 | 2023-01-26 3:02PM EST | 26.67 | 133.26 | 144.45 | 145.95 | 0.00 | - | 250 | 938 | 130.13% |
| TSLA240119C00028330 | 2023-01-24 12:08PM EST | 28.33 | 117.10 | 143.00 | 144.55 | 0.00 | - | 5 | 341 | 128.56% |
| TSLA240119C00030000 | 2023-01-27 3:32PM EST | 30.00 | 151.70 | 141.35 | 142.95 | 0.00 | - | 1 | 229 | 124.81% |
| TSLA240119C00031670 | 2023-01-26 3:52PM EST | 31.67 | 130.54 | 139.95 | 141.50 | 0.00 | - | 12 | 1,331 | 123.49% |
| TSLA240119C00033330 | 2023-01-27 2:28PM EST | 33.33 | 149.00 | 138.40 | 139.95 | 0.00 | - | 1 | 4,315 | 120.78% |
| TSLA240119C00035000 | 2022-06-22 12:01PM EST | 35.00 | 687.35 | 777.00 | 796.50 | 0.00 | - | 2 | 66 | 0.00% |
| TSLA240119C00040000 | 2022-08-08 9:58AM EST | 40.00 | 871.35 | 0.00 | 0.00 | 0.00 | - | 5 | 225 | 0.00% |
| TSLA240119C00045000 | 2022-08-02 9:15AM EST | 45.00 | 852.51 | 0.00 | 0.00 | 0.00 | - | 7 | 85 | 0.00% |
| TSLA240119C00050000 | 2023-01-30 9:45AM EST | 50.00 | 132.95 | 123.45 | 124.85 | +4.95 | +3.87% | 11 | 2,154 | 102.86% |
| TSLA240119C00055000 | 2023-01-27 10:43AM EST | 55.00 | 116.50 | 119.05 | 120.45 | 0.00 | - | 2 | 81 | 98.94% |
| TSLA240119C00060000 | 2023-01-30 10:05AM EST | 60.00 | 123.00 | 114.60 | 116.25 | +19.98 | +19.39% | 51 | 306 | 95.56% |
| TSLA240119C00065000 | 2023-01-24 10:13AM EST | 65.00 | 84.56 | 110.20 | 111.75 | 0.00 | - | 30 | 266 | 91.66% |
| TSLA240119C00066670 | 2023-01-27 1:41PM EST | 66.67 | 116.20 | 108.00 | 111.45 | 0.00 | - | 1 | 4,700 | 91.48% |
| TSLA240119C00070000 | 2023-01-27 2:59PM EST | 70.00 | 115.79 | 106.45 | 107.95 | 0.00 | - | 2 | 142 | 90.81% |
| TSLA240119C00075000 | 2023-01-27 2:59PM EST | 75.00 | 111.51 | 102.10 | 103.65 | 0.00 | - | 13 | 92 | 87.50% |
| TSLA240119C00080000 | 2023-01-30 9:42AM EST | 80.00 | 103.42 | 98.00 | 99.20 | -2.28 | -2.16% | 10 | 439 | 84.45% |
| TSLA240119C00083330 | 2023-01-30 10:26AM EST | 83.33 | 99.05 | 95.30 | 96.90 | -5.25 | -5.03% | 1 | 1,023 | 83.62% |
| TSLA240119C00085000 | 2023-01-27 3:30PM EST | 85.00 | 103.45 | 93.95 | 95.30 | 0.00 | - | 2 | 517 | 82.45% |
| TSLA240119C00090000 | 2023-01-30 1:30PM EST | 90.00 | 91.72 | 90.00 | 91.30 | -4.69 | -4.86% | 29 | 3,463 | 80.35% |
| TSLA240119C00095000 | 2023-01-30 1:39PM EST | 95.00 | 86.88 | 86.15 | 87.50 | -7.49 | -7.94% | 5 | 3,003 | 78.63% |
| TSLA240119C00100000 | 2023-01-30 1:45PM EST | 100.00 | 82.85 | 82.40 | 83.60 | -8.00 | -8.81% | 121 | 13,965 | 76.79% |
| TSLA240119C00105000 | 2023-01-30 1:39PM EST | 105.00 | 79.45 | 78.80 | 80.10 | -7.36 | -8.48% | 111 | 1,289 | 75.56% |
| TSLA240119C00110000 | 2023-01-30 1:38PM EST | 110.00 | 76.00 | 75.65 | 76.55 | -7.00 | -8.43% | 155 | 4,972 | 74.66% |
| TSLA240119C00115000 | 2023-01-30 1:57PM EST | 115.00 | 71.55 | 71.70 | 73.35 | -9.50 | -11.72% | 173 | 4,709 | 73.09% |
| TSLA240119C00116670 | 2023-01-30 1:36PM EST | 116.67 | 71.73 | 70.75 | 71.80 | -6.67 | -8.51% | 91 | 1,891 | 72.42% |
| TSLA240119C00120000 | 2023-01-30 2:03PM EST | 120.00 | 69.00 | 68.50 | 70.00 | -7.00 | -9.21% | 483 | 3,383 | 72.06% |
| TSLA240119C00123330 | 2023-01-30 1:37PM EST | 123.33 | 67.36 | 66.25 | 67.45 | -5.14 | -7.09% | 14 | 1,935 | 70.84% |
| TSLA240119C00125000 | 2023-01-30 1:49PM EST | 125.00 | 65.45 | 65.35 | 66.35 | -6.65 | -9.22% | 311 | 2,221 | 70.63% |
| TSLA240119C00126670 | 2023-01-30 1:23PM EST | 126.67 | 66.10 | 64.55 | 65.80 | -6.15 | -8.51% | 71 | 1,630 | 71.06% |
| TSLA240119C00130000 | 2023-01-30 1:35PM EST | 130.00 | 63.34 | 62.50 | 63.65 | -5.51 | -8.00% | 81 | 5,003 | 70.33% |
| TSLA240119C00133330 | 2023-01-30 1:20PM EST | 133.33 | 62.74 | 60.15 | 61.20 | -5.76 | -8.41% | 49 | 2,070 | 68.96% |
| TSLA240119C00135000 | 2023-01-30 1:57PM EST | 135.00 | 58.90 | 59.20 | 60.20 | -7.45 | -11.23% | 68 | 1,154 | 68.70% |
| TSLA240119C00136670 | 2023-01-30 1:19PM EST | 136.67 | 60.74 | 58.50 | 59.25 | -5.31 | -8.04% | 7 | 2,408 | 68.71% |
| TSLA240119C00140000 | 2023-01-30 1:33PM EST | 140.00 | 57.39 | 56.20 | 57.60 | -5.73 | -9.08% | 116 | 5,146 | 68.05% |
| TSLA240119C00143330 | 2023-01-30 1:35PM EST | 143.33 | 55.54 | 54.35 | 55.45 | -6.01 | -9.76% | 113 | 1,531 | 67.29% |
| TSLA240119C00145000 | 2023-01-30 1:28PM EST | 145.00 | 55.16 | 53.90 | 54.80 | -6.09 | -9.94% | 183 | 589 | 67.68% |
| TSLA240119C00146670 | 2023-01-30 1:47PM EST | 146.67 | 51.80 | 52.70 | 53.60 | -8.50 | -14.10% | 102 | 881 | 66.92% |
| TSLA240119C00150000 | 2023-01-30 2:07PM EST | 150.00 | 51.70 | 50.70 | 51.80 | -5.88 | -10.21% | 511 | 47,683 | 66.22% |
| TSLA240119C00153330 | 2023-01-30 1:29PM EST | 153.33 | 50.60 | 48.95 | 50.00 | -7.40 | -12.76% | 166 | 40,723 | 65.69% |
| TSLA240119C00155000 | 2023-01-30 1:27PM EST | 155.00 | 49.92 | 48.10 | 49.20 | -5.03 | -9.15% | 50 | 312 | 65.51% |
| TSLA240119C00156670 | 2023-01-30 1:40PM EST | 156.67 | 47.50 | 47.15 | 48.40 | -6.50 | -12.04% | 53 | 1,511 | 65.23% |
| TSLA240119C00160000 | 2023-01-30 2:04PM EST | 160.00 | 46.55 | 45.80 | 46.70 | -5.95 | -11.33% | 696 | 3,211 | 64.99% |
| TSLA240119C00163330 | 2023-01-30 1:28PM EST | 163.33 | 45.74 | 44.25 | 45.10 | -4.81 | -9.52% | 225 | 560 | 64.61% |
| TSLA240119C00165000 | 2023-01-30 1:50PM EST | 165.00 | 43.40 | 43.05 | 44.60 | -7.00 | -13.89% | 477 | 1,422 | 64.30% |
| TSLA240119C00166670 | 2023-01-30 1:37PM EST | 166.67 | 43.42 | 42.80 | 43.70 | -6.38 | -12.81% | 302 | 6,637 | 64.42% |
| TSLA240119C00170000 | 2023-01-30 2:01PM EST | 170.00 | 41.55 | 40.90 | 42.15 | -5.35 | -11.41% | 2,320 | 4,435 | 63.69% |
| TSLA240119C00173330 | 2023-01-30 2:04PM EST | 173.33 | 40.25 | 39.70 | 40.80 | -6.05 | -13.07% | 712 | 1,487 | 63.62% |
| TSLA240119C00175000 | 2023-01-30 2:00PM EST | 175.00 | 39.35 | 39.10 | 39.70 | -5.75 | -12.75% | 1,780 | 1,148 | 63.23% |
| TSLA240119C00176670 | 2023-01-30 1:45PM EST | 176.67 | 38.52 | 38.40 | 39.15 | -5.68 | -12.85% | 1,070 | 1,419 | 63.18% |
| TSLA240119C00180000 | 2023-01-30 1:51PM EST | 180.00 | 36.68 | 36.75 | 37.65 | -6.32 | -14.70% | 1,299 | 57,813 | 62.54% |
| TSLA240119C00183330 | 2023-01-30 1:40PM EST | 183.33 | 35.86 | 35.60 | 36.45 | -6.74 | -15.82% | 408 | 52,678 | 62.45% |
| TSLA240119C00185000 | 2023-01-30 1:41PM EST | 185.00 | 35.11 | 35.00 | 35.75 | -5.63 | -13.82% | 617 | 1,044 | 62.30% |
| TSLA240119C00186670 | 2023-01-30 1:35PM EST | 186.67 | 35.16 | 34.30 | 35.20 | -4.09 | -10.42% | 664 | 1,085 | 62.17% |
| TSLA240119C00190000 | 2023-01-30 1:34PM EST | 190.00 | 33.87 | 32.95 | 33.95 | -6.13 | -15.33% | 461 | 1,494 | 61.80% |
| TSLA240119C00193330 | 2023-01-30 1:34PM EST | 193.33 | 32.86 | 31.85 | 32.75 | -5.16 | -13.57% | 373 | 2,082 | 61.60% |
| TSLA240119C00195000 | 2023-01-30 1:47PM EST | 195.00 | 31.10 | 31.20 | 32.10 | -6.40 | -17.07% | 114 | 162 | 61.37% |
| TSLA240119C00200000 | 2023-01-30 2:08PM EST | 200.00 | 29.96 | 29.55 | 30.35 | -5.24 | -14.89% | 4,192 | 33,339 | 60.99% |
| TSLA240119C00203330 | 2023-01-30 1:34PM EST | 203.33 | 29.18 | 28.50 | 29.50 | -6.22 | -17.57% | 227 | 6,265 | 60.95% |
| TSLA240119C00206670 | 2023-01-30 1:52PM EST | 206.67 | 27.19 | 27.50 | 28.25 | -6.18 | -18.52% | 107 | 1,419 | 60.61% |
| TSLA240119C00210000 | 2023-01-30 1:48PM EST | 210.00 | 26.40 | 26.55 | 27.10 | -5.85 | -18.14% | 1,641 | 3,854 | 60.32% |
| TSLA240119C00213330 | 2023-01-30 1:51PM EST | 213.33 | 25.58 | 25.70 | 26.15 | -5.90 | -18.74% | 163 | 1,345 | 60.23% |
| TSLA240119C00216670 | 2023-01-30 1:39PM EST | 216.67 | 25.09 | 24.70 | 25.45 | -5.76 | -18.67% | 1,061 | 7,966 | 60.17% |
| TSLA240119C00220000 | 2023-01-30 2:04PM EST | 220.00 | 24.15 | 23.60 | 24.20 | -4.85 | -16.72% | 1,104 | 8,210 | 59.57% |
| TSLA240119C00223330 | 2023-01-30 1:51PM EST | 223.33 | 22.55 | 23.25 | 23.40 | -5.72 | -20.23% | 2,139 | 1,090 | 59.84% |
| TSLA240119C00226670 | 2023-01-30 1:51PM EST | 226.67 | 21.95 | 22.20 | 22.50 | -5.25 | -19.30% | 3,600 | 20,274 | 59.46% |
| TSLA240119C00230000 | 2023-01-30 1:57PM EST | 230.00 | 21.40 | 21.55 | 21.95 | -4.20 | -16.41% | 2,203 | 13,590 | 59.62% |
| TSLA240119C00233330 | 2023-01-30 1:54PM EST | 233.33 | 20.50 | 20.75 | 21.00 | -5.07 | -19.83% | 473 | 37,152 | 59.32% |
| TSLA240119C00236670 | 2023-01-30 1:41PM EST | 236.67 | 20.10 | 19.90 | 20.30 | -5.05 | -20.08% | 13 | 1,826 | 59.14% |
| TSLA240119C00240000 | 2023-01-30 1:39PM EST | 240.00 | 19.31 | 19.15 | 19.75 | -4.40 | -18.56% | 461 | 2,308 | 59.11% |
| TSLA240119C00243330 | 2023-01-30 1:33PM EST | 243.33 | 19.20 | 18.50 | 18.90 | -3.65 | -15.97% | 66 | 1,102 | 58.89% |
| TSLA240119C00246670 | 2023-01-30 1:33PM EST | 246.67 | 18.49 | 18.15 | 18.25 | -4.14 | -18.29% | 19 | 852 | 59.04% |
| TSLA240119C00250000 | 2023-01-30 2:05PM EST | 250.00 | 17.74 | 17.25 | 17.70 | -3.76 | -17.49% | 5,123 | 22,081 | 58.79% |
| TSLA240119C00253330 | 2023-01-30 2:04PM EST | 253.33 | 17.00 | 16.65 | 17.25 | -4.18 | -19.74% | 595 | 2,898 | 58.84% |
| TSLA240119C00256670 | 2023-01-30 1:33PM EST | 256.67 | 16.66 | 16.10 | 16.50 | -2.54 | -13.23% | 2 | 2,848 | 58.64% |
| TSLA240119C00260000 | 2023-01-30 2:03PM EST | 260.00 | 15.85 | 15.65 | 15.95 | -3.71 | -18.97% | 293 | 6,207 | 58.67% |
| TSLA240119C00263330 | 2023-01-30 2:08PM EST | 263.33 | 15.30 | 15.10 | 15.45 | -3.64 | -19.22% | 3,019 | 3,486 | 58.62% |
| TSLA240119C00266670 | 2023-01-30 2:08PM EST | 266.67 | 14.80 | 14.60 | 14.95 | -3.69 | -19.96% | 3,223 | 7,110 | 58.59% |
| TSLA240119C00270000 | 2023-01-30 2:04PM EST | 270.00 | 14.50 | 14.10 | 14.65 | -3.37 | -18.86% | 74 | 4,342 | 58.69% |
| TSLA240119C00273330 | 2023-01-30 1:35PM EST | 273.33 | 14.26 | 13.65 | 14.00 | -2.71 | -15.97% | 100 | 3,152 | 58.51% |
| TSLA240119C00276670 | 2023-01-30 1:20PM EST | 276.67 | 14.50 | 13.20 | 13.60 | -2.81 | -16.23% | 14 | 1,653 | 58.53% |
| TSLA240119C00280000 | 2023-01-30 2:03PM EST | 280.00 | 13.01 | 12.95 | 13.25 | -3.59 | -21.63% | 3,168 | 7,123 | 58.73% |
| TSLA240119C00283330 | 2023-01-30 1:00PM EST | 283.33 | 13.60 | 12.40 | 12.90 | -2.75 | -16.82% | 43 | 3,107 | 58.66% |
| TSLA240119C00286670 | 2023-01-30 12:54PM EST | 286.67 | 13.25 | 12.05 | 12.40 | -2.78 | -17.34% | 38 | 2,515 | 58.59% |
| TSLA240119C00290000 | 2023-01-30 2:04PM EST | 290.00 | 12.00 | 11.65 | 12.15 | -2.85 | -19.19% | 3,084 | 7,106 | 58.69% |
| TSLA240119C00293330 | 2023-01-30 1:08PM EST | 293.33 | 12.35 | 11.45 | 11.65 | -2.50 | -16.84% | 11 | 1,692 | 58.72% |
| TSLA240119C00296670 | 2023-01-30 1:23PM EST | 296.67 | 12.00 | 10.95 | 11.35 | -2.23 | -15.67% | 128 | 1,906 | 58.63% |
| TSLA240119C00300000 | 2023-01-30 2:04PM EST | 300.00 | 10.85 | 10.80 | 11.15 | -2.95 | -21.38% | 2,235 | 25,036 | 58.95% |
| TSLA240119C00303330 | 2023-01-30 1:23PM EST | 303.33 | 11.35 | 10.50 | 10.80 | -2.13 | -15.80% | 347 | 3,327 | 58.96% |
| TSLA240119C00306670 | 2023-01-30 10:44AM EST | 306.67 | 11.03 | 10.20 | 10.50 | -2.37 | -17.69% | 312 | 6,511 | 59.01% |
| TSLA240119C00310000 | 2023-01-30 1:40PM EST | 310.00 | 10.00 | 9.75 | 10.10 | -2.65 | -20.95% | 371 | 3,651 | 58.78% |
| TSLA240119C00313330 | 2023-01-30 1:42PM EST | 313.33 | 9.55 | 9.50 | 9.85 | -3.05 | -24.21% | 200 | 1,032 | 58.88% |
| TSLA240119C00316670 | 2023-01-30 1:38PM EST | 316.67 | 9.45 | 9.20 | 9.65 | -2.72 | -22.35% | 166 | 4,279 | 58.96% |
| TSLA240119C00320000 | 2023-01-30 2:03PM EST | 320.00 | 9.18 | 8.95 | 9.30 | -2.32 | -20.17% | 1,020 | 4,743 | 58.92% |
| TSLA240119C00323330 | 2023-01-30 9:39AM EST | 323.33 | 10.65 | 8.85 | 9.15 | -1.30 | -10.88% | 1 | 462 | 59.23% |
| TSLA240119C00325000 | 2023-01-30 12:39PM EST | 325.00 | 10.03 | 8.75 | 9.05 | -1.22 | -10.84% | 59 | 10,824 | 59.30% |
| TSLA240119C00326670 | 2023-01-30 9:33AM EST | 326.67 | 11.15 | 8.60 | 8.85 | -0.50 | -4.29% | 102 | 1,248 | 59.21% |
| TSLA240119C00330000 | 2023-01-30 12:44PM EST | 330.00 | 9.70 | 8.40 | 8.65 | -1.20 | -11.01% | 94 | 7,457 | 59.33% |
| TSLA240119C00333330 | 2023-01-30 1:35PM EST | 333.33 | 8.56 | 8.15 | 8.45 | -2.09 | -19.62% | 202 | 29,485 | 59.38% |
| TSLA240119C00336670 | 2023-01-30 9:33AM EST | 336.67 | 10.30 | 7.85 | 8.20 | 0.00 | - | 300 | 1,478 | 59.31% |
| TSLA240119C00340000 | 2023-01-30 12:59PM EST | 340.00 | 8.60 | 7.60 | 8.00 | -1.52 | -15.02% | 8 | 3,885 | 59.33% |
| TSLA240119C00341670 | 2023-01-30 11:12AM EST | 341.67 | 8.87 | 7.55 | 7.90 | -1.13 | -11.30% | 3 | 897 | 59.42% |
| TSLA240119C00343330 | 2023-01-30 11:12AM EST | 343.33 | 8.78 | 7.55 | 7.80 | -0.62 | -6.60% | 5 | 498 | 59.56% |
| TSLA240119C00346670 | 2023-01-30 11:26AM EST | 346.67 | 8.50 | 7.35 | 7.65 | -1.30 | -13.27% | 400 | 2,101 | 59.67% |
| TSLA240119C00350000 | 2023-01-30 1:57PM EST | 350.00 | 7.15 | 7.20 | 7.40 | -2.25 | -23.94% | 416 | 15,518 | 59.70% |
| TSLA240119C00353330 | 2023-01-30 12:57PM EST | 353.33 | 7.88 | 7.00 | 7.30 | -1.62 | -17.05% | 2 | 1,159 | 59.84% |
| TSLA240119C00356670 | 2023-01-30 1:59PM EST | 356.67 | 6.95 | 6.75 | 7.05 | -1.99 | -22.26% | 153 | 868 | 59.72% |
| TSLA240119C00358330 | 2023-01-30 1:28PM EST | 358.33 | 7.25 | 6.75 | 7.00 | -1.75 | -19.44% | 2 | 1,325 | 59.90% |
| TSLA240119C00360000 | 2023-01-30 11:22AM EST | 360.00 | 7.85 | 6.60 | 6.90 | -1.20 | -13.26% | 17 | 9,295 | 59.83% |
| TSLA240119C00363330 | 2023-01-30 1:28PM EST | 363.33 | 7.00 | 6.40 | 6.75 | -1.60 | -18.60% | 4 | 408 | 59.87% |
| TSLA240119C00366670 | 2023-01-30 2:02PM EST | 366.67 | 6.31 | 6.35 | 6.60 | -2.02 | -24.25% | 221 | 38,402 | 60.08% |
| TSLA240119C00370000 | 2023-01-30 2:04PM EST | 370.00 | 6.32 | 6.10 | 6.45 | -1.93 | -23.39% | 71 | 6,798 | 60.03% |
| TSLA240119C00373330 | 2023-01-27 2:12PM EST | 373.33 | 7.30 | 6.10 | 6.30 | 0.00 | - | 5 | 1,059 | 60.28% |
| TSLA240119C00375000 | 2023-01-30 2:04PM EST | 375.00 | 6.07 | 5.90 | 6.20 | -2.20 | -26.60% | 180 | 11,447 | 60.12% |
| TSLA240119C00376670 | 2023-01-27 2:56PM EST | 376.67 | 8.12 | 5.90 | 6.15 | 0.00 | - | 14 | 477 | 60.27% |
| TSLA240119C00380000 | 2023-01-30 11:55AM EST | 380.00 | 6.65 | 5.70 | 6.00 | -1.20 | -15.29% | 32 | 1,135 | 60.25% |
| TSLA240119C00383330 | 2023-01-30 1:30PM EST | 383.33 | 6.05 | 5.70 | 5.90 | -1.65 | -21.43% | 21 | 3,072 | 60.54% |
| TSLA240119C00386670 | 2023-01-27 12:46PM EST | 386.67 | 7.20 | 5.45 | 5.80 | 0.00 | - | 10 | 404 | 60.49% |
| TSLA240119C00390000 | 2023-01-30 12:34PM EST | 390.00 | 6.45 | 5.45 | 5.65 | -1.05 | -14.00% | 7 | 805 | 60.70% |
| TSLA240119C00391670 | 2023-01-30 1:59PM EST | 391.67 | 5.50 | 5.30 | 5.60 | -1.76 | -24.24% | 31 | 2,307 | 60.63% |
| TSLA240119C00393330 | 2023-01-27 12:14PM EST | 393.33 | 6.15 | 5.25 | 5.55 | 0.00 | - | 7 | 551 | 60.70% |
| TSLA240119C00396670 | 2023-01-27 2:51PM EST | 396.67 | 7.15 | 5.15 | 5.45 | 0.00 | - | 219 | 2,633 | 60.82% |
| TSLA240119C00400000 | 2023-01-30 2:04PM EST | 400.00 | 5.18 | 5.05 | 5.30 | -1.61 | -23.71% | 2,691 | 37,388 | 60.87% |
| TSLA240119C00408330 | 2023-01-30 1:39PM EST | 408.33 | 4.95 | 4.85 | 5.05 | -1.40 | -22.05% | 13 | 5,164 | 61.19% |
| TSLA240119C00410000 | 2022-08-24 9:37AM EST | 410.00 | 554.73 | 0.00 | 0.00 | 0.00 | - | 2 | 212 | 12.50% |
| TSLA240119C00416670 | 2023-01-30 10:08AM EST | 416.67 | 6.05 | 4.55 | 4.80 | 0.00 | - | 1 | 3,720 | 61.32% |
| TSLA240119C00420000 | 2022-08-23 1:20PM EST | 420.00 | 533.05 | 0.00 | 0.00 | 0.00 | - | 2 | 101 | 12.50% |
| TSLA240119C00425000 | 2023-01-30 11:34AM EST | 425.00 | 5.15 | 4.35 | 4.60 | -0.97 | -15.85% | 380 | 3,291 | 61.61% |
| TSLA240119C00430000 | 2022-08-15 11:24AM EST | 430.00 | 560.45 | 0.00 | 0.00 | 0.00 | - | 2 | 87 | 12.50% |
| TSLA240119C00433330 | 2023-01-30 12:23PM EST | 433.33 | 4.85 | 4.10 | 4.40 | -1.02 | -17.38% | 51 | 5,643 | 61.78% |
| TSLA240119C00440000 | 2022-08-15 10:54AM EST | 440.00 | 552.35 | 0.00 | 0.00 | 0.00 | - | 2 | 94 | 25.00% |
| TSLA240119C00441670 | 2023-01-30 10:40AM EST | 441.67 | 4.75 | 3.95 | 4.20 | -0.65 | -12.04% | 6 | 1,047 | 62.07% |
| TSLA240119C00450000 | 2023-01-30 1:39PM EST | 450.00 | 3.95 | 3.80 | 4.00 | -1.25 | -24.04% | 423 | 6,201 | 62.31% |
| TSLA240119C00458330 | 2023-01-30 1:42PM EST | 458.33 | 3.80 | 3.60 | 3.85 | -1.35 | -26.21% | 33 | 2,095 | 62.52% |
| TSLA240119C00460000 | 2022-08-15 10:59AM EST | 460.00 | 536.70 | 0.00 | 0.00 | 0.00 | - | 12 | 133 | 25.00% |
| TSLA240119C00466670 | 2023-01-30 10:45AM EST | 466.67 | 4.00 | 3.45 | 3.70 | -0.73 | -15.43% | 121 | 29,630 | 62.77% |
| TSLA240119C00470000 | 2022-08-15 12:52PM EST | 470.00 | 536.70 | 0.00 | 0.00 | 0.00 | - | 8 | 145 | 25.00% |
| TSLA240119C00475000 | 2023-01-30 1:03PM EST | 475.00 | 3.75 | 3.30 | 3.50 | -0.83 | -18.12% | 71 | 4,850 | 62.89% |
| TSLA240119C00480000 | 2022-08-17 8:30AM EST | 480.00 | 506.97 | 0.00 | 0.00 | 0.00 | - | 2 | 167 | 25.00% |
| TSLA240119C00483330 | 2023-01-30 10:51AM EST | 483.33 | 3.70 | 3.20 | 3.40 | -0.20 | -5.13% | 13 | 1,692 | 63.26% |
| TSLA240119C00490000 | 2022-08-22 12:29PM EST | 490.00 | 462.00 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 25.00% |
| TSLA240119C00491670 | 2023-01-30 1:09PM EST | 491.67 | 3.45 | 3.05 | 3.25 | -0.85 | -19.77% | 24 | 2,166 | 63.41% |
| TSLA240119C00500000 | 2023-01-30 2:02PM EST | 500.00 | 2.92 | 2.95 | 3.15 | -1.15 | -28.26% | 1,006 | 37,857 | 63.72% |
| TSLA240119C00510000 | 2022-08-01 12:57PM EST | 510.00 | 473.75 | 0.00 | 0.00 | 0.00 | - | 4 | 86 | 25.00% |
| TSLA240119C00516670 | 2023-01-30 1:57PM EST | 516.67 | 2.69 | 2.73 | 2.90 | -1.16 | -30.13% | 12 | 4,454 | 64.11% |
| TSLA240119C00520000 | 2022-08-16 10:57AM EST | 520.00 | 496.75 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 25.00% |
| TSLA240119C00530000 | 2022-08-16 9:45AM EST | 530.00 | 478.70 | 0.00 | 0.00 | 0.00 | - | 2 | 73 | 25.00% |
| TSLA240119C00533330 | 2023-01-30 1:31PM EST | 533.33 | 2.75 | 2.53 | 2.69 | -0.85 | -23.61% | 79 | 21,018 | 64.52% |
| TSLA240119C00540000 | 2022-08-15 2:43PM EST | 540.00 | 487.00 | 0.00 | 0.00 | 0.00 | - | 9 | 98 | 25.00% |
| TSLA240119C00550000 | 2023-01-30 1:39PM EST | 550.00 | 2.46 | 2.36 | 2.52 | -0.79 | -24.31% | 27 | 16,691 | 64.98% |
| TSLA240119C00558330 | 2023-01-30 10:03AM EST | 558.33 | 3.05 | 2.28 | 2.44 | -0.20 | -6.15% | 5 | 1,255 | 65.20% |
| TSLA240119C00560000 | 2022-08-18 2:57PM EST | 560.00 | 450.75 | 0.00 | 0.00 | 0.00 | - | 5 | 128 | 25.00% |
| TSLA240119C00566670 | 2023-01-30 10:48AM EST | 566.67 | 2.53 | 2.20 | 2.36 | -0.47 | -15.67% | 21 | 11,423 | 65.41% |
| TSLA240119C00575000 | 2023-01-30 11:14AM EST | 575.00 | 2.64 | 2.13 | 2.28 | -0.34 | -11.41% | 3 | 14,257 | 65.60% |
| TSLA240119C00580000 | 2022-08-16 11:25AM EST | 580.00 | 456.75 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 25.00% |
| TSLA240119C00583330 | 2023-01-30 1:33PM EST | 583.33 | 2.22 | 2.09 | 2.21 | -0.47 | -17.47% | 294 | 14,404 | 65.88% |
| TSLA240119C00591670 | 2023-01-27 12:14PM EST | 591.67 | 2.30 | 2.00 | 2.16 | 0.00 | - | 1 | 2,291 | 66.08% |
| TSLA240119C00600000 | 2023-01-30 2:00PM EST | 600.00 | 2.04 | 1.97 | 2.10 | -0.68 | -25.00% | 476 | 18,148 | 66.38% |
| TSLA240119C00608330 | 2023-01-30 12:28PM EST | 608.33 | 2.27 | 1.87 | 2.04 | -0.18 | -7.35% | 3 | 2,266 | 66.47% |
| TSLA240119C00610000 | 2022-08-22 11:41AM EST | 610.00 | 387.93 | 0.00 | 0.00 | 0.00 | - | 2 | 148 | 25.00% |
| TSLA240119C00616670 | 2023-01-30 10:43AM EST | 616.67 | 2.14 | 1.82 | 1.96 | -0.10 | -4.46% | 7 | 11,862 | 66.63% |
| TSLA240119C00620000 | 2022-08-17 9:42AM EST | 620.00 | 412.80 | 0.00 | 0.00 | 0.00 | - | 2 | 337 | 25.00% |
| TSLA240119C00625000 | 2023-01-27 2:53PM EST | 625.00 | 2.54 | 1.77 | 1.91 | 0.00 | - | 11 | 2,406 | 66.85% |
| TSLA240119C00630000 | 2022-08-24 10:14AM EST | 630.00 | 407.50 | 0.00 | 0.00 | 0.00 | - | 4 | 219 | 25.00% |
| TSLA240119C00633330 | 2023-01-30 2:03PM EST | 633.33 | 1.78 | 1.71 | 1.86 | -0.73 | -29.08% | 1 | 5,727 | 67.03% |
| TSLA240119C00640000 | 2022-08-19 10:09AM EST | 640.00 | 380.00 | 0.00 | 0.00 | 0.00 | - | 1 | 370 | 25.00% |
| TSLA240119C00641670 | 2023-01-30 11:26AM EST | 641.67 | 2.11 | 1.66 | 1.81 | -0.21 | -9.05% | 11 | 922 | 67.22% |
| TSLA240119C00650000 | 2023-01-30 12:49PM EST | 650.00 | 2.00 | 1.65 | 1.75 | -0.31 | -13.42% | 5 | 3,210 | 67.49% |
| TSLA240119C00660000 | 2022-08-17 2:53PM EST | 660.00 | 394.30 | 0.00 | 0.00 | 0.00 | - | 3 | 179 | 25.00% |
| TSLA240119C00666670 | 2023-01-30 12:28PM EST | 666.67 | 1.97 | 1.55 | 1.67 | -0.21 | -9.63% | 43 | 41,297 | 67.87% |
| TSLA240119C00670000 | 2022-08-15 11:44AM EST | 670.00 | 409.16 | 0.00 | 0.00 | 0.00 | - | 2 | 166 | 25.00% |
| TSLA240119C00675000 | 2023-01-27 2:53PM EST | 675.00 | 2.17 | 1.52 | 1.64 | 0.00 | - | 29 | 4,356 | 68.14% |
| TSLA240119C00680000 | 2022-08-23 10:25AM EST | 680.00 | 360.00 | 0.00 | 0.00 | 0.00 | - | 142 | 6,941 | 25.00% |
| TSLA240119C00683330 | 2023-01-27 12:57PM EST | 683.33 | 1.80 | 1.45 | 1.58 | 0.00 | - | 5 | 7,133 | 68.16% |
| TSLA240119C00690000 | 2022-08-23 11:00AM EST | 690.00 | 354.00 | 0.00 | 0.00 | 0.00 | - | 100 | 3,388 | 25.00% |
| TSLA240119C00691670 | 2023-01-30 9:39AM EST | 691.67 | 1.87 | 1.41 | 1.56 | -0.23 | -10.95% | 2 | 1,637 | 68.40% |
| TSLA240119C00700000 | 2023-01-30 1:38PM EST | 700.00 | 1.50 | 1.39 | 1.52 | -0.46 | -23.47% | 176 | 5,422 | 68.63% |
| TSLA240119C00708330 | 2023-01-30 1:33PM EST | 708.33 | 1.44 | 1.34 | 1.48 | +0.50 | +53.19% | 1 | 764 | 68.75% |
| TSLA240119C00710000 | 2022-08-18 1:18PM EST | 710.00 | 366.58 | 0.00 | 0.00 | 0.00 | - | 1 | 444 | 25.00% |
| TSLA240119C00716670 | 2023-01-30 9:30AM EST | 716.67 | 2.00 | 1.30 | 1.45 | +0.35 | +21.21% | 1 | 6,045 | 68.92% |
| TSLA240119C00720000 | 2022-08-22 2:52PM EST | 720.00 | 326.21 | 0.00 | 0.00 | 0.00 | - | 40 | 329 | 25.00% |
| TSLA240119C00725000 | 2023-01-30 11:03AM EST | 725.00 | 1.64 | 1.27 | 1.40 | -0.14 | -7.87% | 2 | 2,730 | 69.04% |
| TSLA240119C00730000 | 2022-08-16 10:58AM EST | 730.00 | 368.80 | 0.00 | 0.00 | 0.00 | - | 2 | 231 | 25.00% |
| TSLA240119C00733330 | 2023-01-30 10:44AM EST | 733.33 | 1.53 | 1.25 | 1.38 | -0.27 | -15.00% | 19 | 3,415 | 69.30% |
| TSLA240119C00740000 | 2022-08-24 1:46PM EST | 740.00 | 335.00 | 0.00 | 0.00 | 0.00 | - | 1 | 169 | 25.00% |
| TSLA240119C00741670 | 2023-01-30 1:55PM EST | 741.67 | 1.28 | 1.21 | 1.35 | +0.72 | +128.57% | 2 | 797 | 69.43% |
| TSLA240119C00750000 | 2023-01-30 2:07PM EST | 750.00 | 1.28 | 1.21 | 1.30 | -0.43 | -25.15% | 86 | 2,130 | 69.64% |
| TSLA240119C00758330 | 2023-01-27 12:54PM EST | 758.33 | 1.49 | 1.15 | 1.28 | 0.00 | - | 31 | 943 | 69.71% |
| TSLA240119C00760000 | 2022-08-19 1:02PM EST | 760.00 | 317.88 | 0.00 | 0.00 | 0.00 | - | 1 | 357 | 25.00% |
| TSLA240119C00766670 | 2023-01-30 10:46AM EST | 766.67 | 1.36 | 1.13 | 1.25 | -0.30 | -18.07% | 3 | 2,126 | 69.90% |
| TSLA240119C00770000 | 2022-08-24 1:49PM EST | 770.00 | 318.00 | 0.00 | 0.00 | 0.00 | - | 1 | 323 | 25.00% |
| TSLA240119C00775000 | 2023-01-30 9:35AM EST | 775.00 | 1.49 | 1.11 | 1.23 | -0.05 | -3.25% | 1 | 2,911 | 70.12% |
| TSLA240119C00780000 | 2022-08-22 2:52PM EST | 780.00 | 296.97 | 0.00 | 0.00 | 0.00 | - | 40 | 1,060 | 25.00% |
| TSLA240119C00783330 | 2023-01-27 3:01PM EST | 783.33 | 1.59 | 1.07 | 1.19 | 0.00 | - | 147 | 752 | 70.17% |
| TSLA240119C00790000 | 2022-08-12 10:19AM EST | 790.00 | 305.46 | 0.00 | 0.00 | 0.00 | - | 1 | 1,075 | 25.00% |
| TSLA240119C00791670 | 2023-01-27 2:38PM EST | 791.67 | 1.48 | 1.06 | 1.17 | 0.00 | - | 17 | 3,190 | 70.41% |
| TSLA240119C00800000 | 2023-01-30 1:23PM EST | 800.00 | 1.20 | 1.03 | 1.14 | -0.25 | -17.24% | 164 | 13,912 | 70.51% |
| TSLA240119C00808330 | 2023-01-30 9:30AM EST | 808.33 | 1.55 | 1.00 | 1.12 | +0.07 | +4.73% | 5 | 3,913 | 70.64% |
| TSLA240119C00810000 | 2022-08-24 11:15AM EST | 810.00 | 311.75 | 0.00 | 0.00 | 0.00 | - | 1 | 425 | 25.00% |
| TSLA240119C00816670 | 2023-01-30 1:57PM EST | 816.67 | 1.03 | 0.98 | 1.10 | -0.31 | -23.13% | 5 | 5,819 | 70.83% |
| TSLA240119C00820000 | 2022-08-24 10:35AM EST | 820.00 | 305.47 | 0.00 | 0.00 | 0.00 | - | 35 | 404 | 25.00% |
| TSLA240119C00825000 | 2023-01-30 2:02PM EST | 825.00 | 1.03 | 0.99 | 1.08 | -0.32 | -23.70% | 616 | 76,933 | 71.12% |
| TSLA240119C00830000 | 2022-08-17 12:03PM EST | 830.00 | 307.63 | 0.00 | 0.00 | 0.00 | - | 9 | 386 | 25.00% |
| TSLA240119C00840000 | 2022-08-22 12:35PM EST | 840.00 | 267.72 | 0.00 | 0.00 | 0.00 | - | 1 | 276 | 25.00% |
| TSLA240119C00850000 | 2022-08-24 11:31AM EST | 850.00 | 293.07 | 0.00 | 0.00 | 0.00 | - | 5 | 1,031 | 25.00% |
| TSLA240119C00860000 | 2022-08-22 1:12PM EST | 860.00 | 259.56 | 0.00 | 0.00 | 0.00 | - | 1 | 763 | 25.00% |
| TSLA240119C00870000 | 2022-08-23 2:59PM EST | 870.00 | 272.60 | 0.00 | 0.00 | 0.00 | - | 29 | 560 | 25.00% |
| TSLA240119C00880000 | 2022-08-24 12:41PM EST | 880.00 | 273.00 | 0.00 | 0.00 | 0.00 | - | 2 | 452 | 25.00% |
| TSLA240119C00890000 | 2022-08-24 9:28AM EST | 890.00 | 277.60 | 0.00 | 0.00 | 0.00 | - | 1 | 447 | 25.00% |
| TSLA240119C00900000 | 2022-08-24 2:49PM EST | 900.00 | 260.20 | 0.00 | 0.00 | 0.00 | - | 225 | 5,637 | 25.00% |
| TSLA240119C00910000 | 2022-08-24 10:46AM EST | 910.00 | 265.78 | 0.00 | 0.00 | 0.00 | - | 3 | 602 | 25.00% |
| TSLA240119C00920000 | 2022-08-24 11:56AM EST | 920.00 | 259.60 | 0.00 | 0.00 | 0.00 | - | 5 | 2,098 | 25.00% |
| TSLA240119C00930000 | 2022-08-24 12:07PM EST | 930.00 | 257.00 | 0.00 | 0.00 | 0.00 | - | 6 | 715 | 25.00% |
| TSLA240119C00940000 | 2022-08-19 10:28AM EST | 940.00 | 238.22 | 0.00 | 0.00 | 0.00 | - | 3 | 318 | 25.00% |
| TSLA240119C00950000 | 2022-08-23 9:39AM EST | 950.00 | 237.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1,547 | 25.00% |
| TSLA240119C00960000 | 2022-08-24 2:38PM EST | 960.00 | 238.96 | 0.00 | 0.00 | 0.00 | - | 1 | 351 | 25.00% |
| TSLA240119C00970000 | 2022-08-23 1:58PM EST | 970.00 | 236.00 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 25.00% |
| TSLA240119C00975000 | 2022-08-18 9:06AM EST | 975.00 | 243.52 | 0.00 | 0.00 | 0.00 | - | 1 | 309 | 25.00% |
| TSLA240119C00980000 | 2022-08-22 8:54AM EST | 980.00 | 213.23 | 0.00 | 0.00 | 0.00 | - | 1 | 378 | 25.00% |
| TSLA240119C00990000 | 2022-08-24 1:48PM EST | 990.00 | 227.83 | 0.00 | 0.00 | 0.00 | - | 2 | 455 | 25.00% |
| TSLA240119C01000000 | 2022-08-24 2:49PM EST | 1,000.00 | 223.50 | 0.00 | 0.00 | 0.00 | - | 55 | 11,170 | 25.00% |
| TSLA240119C01010000 | 2022-08-24 8:46AM EST | 1,010.00 | 228.00 | 0.00 | 0.00 | 0.00 | - | 3 | 170 | 25.00% |
| TSLA240119C01020000 | 2022-08-24 1:28PM EST | 1,020.00 | 221.28 | 0.00 | 0.00 | 0.00 | - | 2 | 233 | 25.00% |
| TSLA240119C01025000 | 2022-08-22 9:15AM EST | 1,025.00 | 198.28 | 0.00 | 0.00 | 0.00 | - | 2 | 223 | 25.00% |
| TSLA240119C01030000 | 2022-08-19 8:54AM EST | 1,030.00 | 211.20 | 0.00 | 0.00 | 0.00 | - | 4 | 83 | 25.00% |
| TSLA240119C01040000 | 2022-08-23 10:57AM EST | 1,040.00 | 205.65 | 0.00 | 0.00 | 0.00 | - | 4 | 576 | 25.00% |
| TSLA240119C01050000 | 2022-08-24 9:53AM EST | 1,050.00 | 215.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1,362 | 25.00% |
| TSLA240119C01060000 | 2022-08-12 12:13PM EST | 1,060.00 | 202.35 | 0.00 | 0.00 | 0.00 | - | 3 | 355 | 25.00% |
| TSLA240119C01070000 | 2022-08-19 11:03AM EST | 1,070.00 | 197.00 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 25.00% |
| TSLA240119C01075000 | 2022-08-15 1:11PM EST | 1,075.00 | 224.13 | 0.00 | 0.00 | 0.00 | - | 4 | 335 | 25.00% |
| TSLA240119C01080000 | 2022-08-12 2:23PM EST | 1,080.00 | 204.60 | 0.00 | 0.00 | 0.00 | - | 1 | 488 | 25.00% |
| TSLA240119C01090000 | 2022-08-22 2:01PM EST | 1,090.00 | 181.46 | 0.00 | 0.00 | 0.00 | - | 2 | 97 | 25.00% |
| TSLA240119C01100000 | 2022-08-24 1:44PM EST | 1,100.00 | 193.15 | 0.00 | 0.00 | 0.00 | - | 174 | 13,970 | 25.00% |
| TSLA240119C01110000 | 2022-08-12 11:44AM EST | 1,110.00 | 188.05 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 25.00% |
| TSLA240119C01120000 | 2022-08-22 12:12PM EST | 1,120.00 | 173.09 | 0.00 | 0.00 | 0.00 | - | 1 | 270 | 25.00% |
| TSLA240119C01125000 | 2022-08-24 2:55PM EST | 1,125.00 | 184.48 | 0.00 | 0.00 | 0.00 | - | 4 | 3,700 | 25.00% |
| TSLA240119C01130000 | 2022-07-08 9:38AM EST | 1,130.00 | 137.90 | 173.55 | 179.15 | 0.00 | - | 2 | 27 | 0.00% |
| TSLA240119C01140000 | 2022-08-24 9:46AM EST | 1,140.00 | 187.35 | 0.00 | 0.00 | 0.00 | - | 2 | 76 | 25.00% |
| TSLA240119C01150000 | 2022-08-24 2:56PM EST | 1,150.00 | 177.64 | 0.00 | 0.00 | 0.00 | - | 7 | 1,079 | 25.00% |
| TSLA240119C01160000 | 2022-08-16 2:00PM EST | 1,160.00 | 191.00 | 0.00 | 0.00 | 0.00 | - | 2 | 80 | 25.00% |
| TSLA240119C01170000 | 2022-08-04 1:53PM EST | 1,170.00 | 198.62 | 0.00 | 0.00 | 0.00 | - | 2 | 70 | 25.00% |
| TSLA240119C01175000 | 2022-08-22 8:39AM EST | 1,175.00 | 159.60 | 0.00 | 0.00 | 0.00 | - | 5 | 662 | 25.00% |
| TSLA240119C01180000 | 2022-08-24 12:51PM EST | 1,180.00 | 174.19 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 25.00% |
| TSLA240119C01190000 | 2022-08-24 12:51PM EST | 1,190.00 | 171.51 | 0.00 | 0.00 | 0.00 | - | 1 | 202 | 25.00% |
| TSLA240119C01200000 | 2022-08-24 2:59PM EST | 1,200.00 | 165.10 | 0.00 | 0.00 | 0.00 | - | 93 | 9,243 | 25.00% |
| TSLA240119C01225000 | 2022-08-24 11:16AM EST | 1,225.00 | 167.86 | 0.00 | 0.00 | 0.00 | - | 4 | 1,277 | 25.00% |
| TSLA240119C01250000 | 2022-08-24 9:38AM EST | 1,250.00 | 161.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1,093 | 25.00% |
| TSLA240119C01275000 | 2022-08-18 9:51AM EST | 1,275.00 | 161.30 | 0.00 | 0.00 | 0.00 | - | 1 | 699 | 25.00% |
| TSLA240119C01300000 | 2022-08-24 2:51PM EST | 1,300.00 | 142.70 | 0.00 | 0.00 | 0.00 | - | 7 | 2,217 | 50.00% |
| TSLA240119C01325000 | 2022-08-15 8:34AM EST | 1,325.00 | 149.15 | 0.00 | 0.00 | 0.00 | - | 3 | 216 | 50.00% |
| TSLA240119C01350000 | 2022-08-24 10:09AM EST | 1,350.00 | 138.10 | 0.00 | 0.00 | 0.00 | - | 7 | 1,208 | 50.00% |
| TSLA240119C01375000 | 2022-08-23 11:22AM EST | 1,375.00 | 123.48 | 0.00 | 0.00 | 0.00 | - | 2 | 849 | 50.00% |
| TSLA240119C01400000 | 2022-08-24 1:40PM EST | 1,400.00 | 124.77 | 0.00 | 0.00 | 0.00 | - | 12 | 10,739 | 50.00% |
| TSLA240119C01425000 | 2022-08-17 8:40AM EST | 1,425.00 | 128.87 | 0.00 | 0.00 | 0.00 | - | 1 | 1,403 | 50.00% |
| TSLA240119C01450000 | 2022-08-24 2:57PM EST | 1,450.00 | 114.36 | 0.00 | 0.00 | 0.00 | - | 37 | 1,185 | 50.00% |
| TSLA240119C01475000 | 2022-08-24 2:57PM EST | 1,475.00 | 110.30 | 0.00 | 0.00 | 0.00 | - | 7 | 684 | 50.00% |
| TSLA240119C01500000 | 2022-08-24 2:59PM EST | 1,500.00 | 105.90 | 0.00 | 0.00 | 0.00 | - | 74 | 12,035 | 50.00% |
| TSLA240119C01550000 | 2022-08-24 1:40PM EST | 1,550.00 | 101.67 | 0.00 | 0.00 | 0.00 | - | 1 | 1,863 | 50.00% |
| TSLA240119C01600000 | 2022-08-24 1:39PM EST | 1,600.00 | 94.45 | 0.00 | 0.00 | 0.00 | - | 182 | 6,760 | 50.00% |
| TSLA240119C01650000 | 2022-08-24 1:43PM EST | 1,650.00 | 88.20 | 0.00 | 0.00 | 0.00 | - | 11 | 4,523 | 50.00% |
| TSLA240119C01675000 | 2022-08-19 1:46PM EST | 1,675.00 | 82.55 | 0.00 | 0.00 | 0.00 | - | 1 | 398 | 50.00% |
| TSLA240119C01700000 | 2022-08-24 2:40PM EST | 1,700.00 | 82.10 | 0.00 | 0.00 | 0.00 | - | 48 | 3,838 | 50.00% |
| TSLA240119C01725000 | 2022-08-23 1:11PM EST | 1,725.00 | 78.62 | 0.00 | 0.00 | 0.00 | - | 1 | 4,929 | 50.00% |
| TSLA240119C01750000 | 2022-08-24 11:24AM EST | 1,750.00 | 80.78 | 0.00 | 0.00 | 0.00 | - | 2 | 4,874 | 50.00% |
| TSLA240119C01775000 | 2022-08-18 1:01PM EST | 1,775.00 | 78.55 | 0.00 | 0.00 | 0.00 | - | 5 | 717 | 50.00% |
| TSLA240119C01800000 | 2022-08-24 1:43PM EST | 1,800.00 | 72.70 | 0.00 | 0.00 | 0.00 | - | 388 | 5,679 | 50.00% |
| TSLA240119C01825000 | 2022-08-24 1:49PM EST | 1,825.00 | 68.98 | 0.00 | 0.00 | 0.00 | - | 4 | 723 | 50.00% |
| TSLA240119C01850000 | 2022-08-24 2:15PM EST | 1,850.00 | 67.50 | 0.00 | 0.00 | 0.00 | - | 5 | 3,908 | 50.00% |
| TSLA240119C01875000 | 2022-08-24 9:24AM EST | 1,875.00 | 70.05 | 0.00 | 0.00 | 0.00 | - | 50 | 615 | 50.00% |
| TSLA240119C01900000 | 2022-08-24 2:15PM EST | 1,900.00 | 63.50 | 0.00 | 0.00 | 0.00 | - | 199 | 1,943 | 50.00% |
| TSLA240119C01925000 | 2022-08-16 1:58PM EST | 1,925.00 | 67.95 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 50.00% |
| TSLA240119C01950000 | 2022-08-24 2:15PM EST | 1,950.00 | 59.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1,049 | 50.00% |
| TSLA240119C02000000 | 2022-08-24 2:12PM EST | 2,000.00 | 56.15 | 0.00 | 0.00 | 0.00 | - | 234 | 14,592 | 50.00% |
| TSLA240119C02025000 | 2022-08-23 8:56AM EST | 2,025.00 | 50.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1,405 | 50.00% |
| TSLA240119C02050000 | 2022-08-17 9:44AM EST | 2,050.00 | 55.25 | 0.00 | 0.00 | 0.00 | - | 2 | 2,305 | 50.00% |
| TSLA240119C02075000 | 2022-08-19 8:44AM EST | 2,075.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 3 | 555 | 50.00% |
| TSLA240119C02100000 | 2022-08-24 1:24PM EST | 2,100.00 | 51.50 | 0.00 | 0.00 | 0.00 | - | 74 | 1,351 | 50.00% |
| TSLA240119C02125000 | 2022-08-17 11:08AM EST | 2,125.00 | 51.25 | 0.00 | 0.00 | 0.00 | - | 60 | 173 | 50.00% |
| TSLA240119C02150000 | 2022-08-15 10:34AM EST | 2,150.00 | 51.45 | 0.00 | 0.00 | 0.00 | - | 2 | 1,976 | 50.00% |
| TSLA240119C02175000 | 2022-08-15 2:07PM EST | 2,175.00 | 52.97 | 0.00 | 0.00 | 0.00 | - | 1 | 894 | 50.00% |
| TSLA240119C02200000 | 2022-08-24 1:42PM EST | 2,200.00 | 45.30 | 0.00 | 0.00 | 0.00 | - | 87 | 1,274 | 50.00% |
| TSLA240119C02225000 | 2022-08-15 11:50AM EST | 2,225.00 | 51.00 | 0.00 | 0.00 | 0.00 | - | 1 | 263 | 50.00% |
| TSLA240119C02250000 | 2022-08-24 9:28AM EST | 2,250.00 | 45.10 | 0.00 | 0.00 | 0.00 | - | 4 | 324 | 50.00% |
| TSLA240119C02275000 | 2022-08-24 9:47AM EST | 2,275.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 1 | 256 | 50.00% |
| TSLA240119C02300000 | 2022-08-24 12:58PM EST | 2,300.00 | 41.17 | 0.00 | 0.00 | 0.00 | - | 246 | 1,002 | 50.00% |
| TSLA240119C02325000 | 2022-08-23 8:31AM EST | 2,325.00 | 35.52 | 0.00 | 0.00 | 0.00 | - | 6 | 69 | 50.00% |
| TSLA240119C02350000 | 2022-08-18 2:52PM EST | 2,350.00 | 39.25 | 0.00 | 0.00 | 0.00 | - | 2 | 163 | 50.00% |
| TSLA240119C02375000 | 2022-08-22 10:43AM EST | 2,375.00 | 32.65 | 0.00 | 0.00 | 0.00 | - | 40 | 1,145 | 50.00% |
| TSLA240119C02400000 | 2022-08-24 1:42PM EST | 2,400.00 | 36.60 | 0.00 | 0.00 | 0.00 | - | 170 | 4,363 | 50.00% |
| TSLA240119C02425000 | 2022-08-24 10:32AM EST | 2,425.00 | 36.95 | 0.00 | 0.00 | 0.00 | - | 6 | 1,162 | 50.00% |
| TSLA240119C02450000 | 2022-08-24 12:26PM EST | 2,450.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 68 | 1,872 | 50.00% |
| TSLA240119C02475000 | 2022-08-24 2:56PM EST | 2,475.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 833 | 15,505 | 50.00% |
Opzioni Putper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240119P00001670 | 2023-01-30 1:18PM EST | 1.67 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 306 | 27,861 | 165.63% |
| TSLA240119P00003330 | 2023-01-30 1:29PM EST | 3.33 | 0.02 | 0.01 | 0.02 | 0.00 | - | 25 | 5,822 | 137.50% |
| TSLA240119P00005000 | 2023-01-27 2:53PM EST | 5.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 56 | 9,569 | 128.13% |
| TSLA240119P00006670 | 2023-01-30 11:18AM EST | 6.67 | 0.03 | 0.02 | 0.03 | 0.00 | - | 20 | 2,452 | 117.19% |
| TSLA240119P00008330 | 2023-01-30 1:33PM EST | 8.33 | 0.03 | 0.02 | 0.04 | 0.00 | - | 6 | 2,238 | 110.16% |
| TSLA240119P00010000 | 2023-01-30 1:30PM EST | 10.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 65 | 3,153 | 108.59% |
| TSLA240119P00011670 | 2023-01-27 2:58PM EST | 11.67 | 0.06 | 0.03 | 0.09 | 0.00 | - | 1 | 1,406 | 104.30% |
| TSLA240119P00013330 | 2023-01-26 10:49AM EST | 13.33 | 0.12 | 0.07 | 0.13 | 0.00 | - | 2 | 507 | 104.88% |
| TSLA240119P00015000 | 2023-01-30 1:59PM EST | 15.00 | 0.13 | 0.10 | 0.13 | +0.01 | +8.33% | 42 | 2,022 | 101.37% |
| TSLA240119P00016670 | 2023-01-30 10:16AM EST | 16.67 | 0.17 | 0.13 | 0.18 | +0.03 | +21.43% | 25 | 4,002 | 100.39% |
| TSLA240119P00018330 | 2023-01-27 12:59PM EST | 18.33 | 0.17 | 0.16 | 0.24 | 0.00 | - | 18 | 6,181 | 99.41% |
| TSLA240119P00020000 | 2023-01-30 12:49PM EST | 20.00 | 0.21 | 0.20 | 0.24 | 0.00 | - | 45 | 7,507 | 96.68% |
| TSLA240119P00021670 | 2023-01-27 2:56PM EST | 21.67 | 0.24 | 0.22 | 0.31 | 0.00 | - | 5 | 846 | 95.41% |
| TSLA240119P00023330 | 2023-01-30 10:31AM EST | 23.33 | 0.29 | 0.26 | 0.35 | +0.02 | +7.41% | 1 | 3,987 | 93.75% |
| TSLA240119P00025000 | 2023-01-27 3:20PM EST | 25.00 | 0.32 | 0.30 | 0.37 | 0.00 | - | 41 | 2,783 | 91.70% |
| TSLA240119P00026670 | 2023-01-27 12:58PM EST | 26.67 | 0.37 | 0.35 | 0.44 | 0.00 | - | 10 | 1,237 | 90.72% |
| TSLA240119P00028330 | 2023-01-27 1:00PM EST | 28.33 | 0.41 | 0.39 | 0.49 | 0.00 | - | 3 | 879 | 89.26% |
| TSLA240119P00030000 | 2023-01-30 1:51PM EST | 30.00 | 0.49 | 0.48 | 0.54 | +0.02 | +4.26% | 80 | 9,285 | 88.43% |
| TSLA240119P00031670 | 2023-01-27 2:55PM EST | 31.67 | 0.48 | 0.50 | 0.58 | 0.00 | - | 11 | 1,403 | 86.47% |
| TSLA240119P00033330 | 2023-01-30 1:39PM EST | 33.33 | 0.61 | 0.56 | 0.65 | +0.04 | +7.02% | 49 | 32,715 | 85.45% |
| TSLA240119P00035000 | 2022-08-01 1:49PM EST | 35.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 235 | 25.00% |
| TSLA240119P00040000 | 2022-08-19 11:09AM EST | 40.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 96 | 25.00% |
| TSLA240119P00045000 | 2022-08-15 11:18AM EST | 45.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 25.00% |
| TSLA240119P00050000 | 2023-01-30 1:50PM EST | 50.00 | 1.50 | 1.42 | 1.50 | +0.15 | +11.11% | 336 | 28,879 | 76.39% |
| TSLA240119P00055000 | 2023-01-30 11:11AM EST | 55.00 | 1.75 | 1.80 | 1.90 | +0.14 | +8.70% | 810 | 601 | 74.56% |
| TSLA240119P00060000 | 2023-01-30 1:50PM EST | 60.00 | 2.26 | 2.21 | 2.35 | +0.21 | +10.24% | 113 | 2,612 | 72.72% |
| TSLA240119P00065000 | 2023-01-30 11:06AM EST | 65.00 | 2.71 | 2.69 | 2.83 | +0.26 | +10.61% | 11 | 722 | 70.95% |
| TSLA240119P00066670 | 2023-01-30 11:48AM EST | 66.67 | 2.84 | 2.87 | 3.05 | +0.20 | +7.58% | 46 | 14,589 | 70.54% |
| TSLA240119P00070000 | 2023-01-30 1:20PM EST | 70.00 | 3.22 | 3.20 | 3.40 | +0.27 | +9.15% | 28 | 664 | 69.29% |
| TSLA240119P00075000 | 2023-01-30 1:59PM EST | 75.00 | 3.95 | 3.85 | 4.05 | +0.43 | +12.22% | 30 | 3,015 | 67.96% |
| TSLA240119P00080000 | 2023-01-30 1:41PM EST | 80.00 | 4.61 | 4.55 | 4.70 | +0.51 | +12.44% | 59 | 1,725 | 66.47% |
| TSLA240119P00083330 | 2023-01-30 1:47PM EST | 83.33 | 5.03 | 5.05 | 5.20 | +0.48 | +10.55% | 29 | 8,233 | 65.57% |
| TSLA240119P00085000 | 2023-01-30 1:30PM EST | 85.00 | 5.25 | 5.30 | 5.50 | +0.50 | +10.53% | 90 | 375 | 65.18% |
| TSLA240119P00090000 | 2023-01-30 1:59PM EST | 90.00 | 6.20 | 6.15 | 6.30 | +0.85 | +15.89% | 378 | 1,048 | 63.85% |
| TSLA240119P00095000 | 2023-01-30 1:30PM EST | 95.00 | 6.95 | 7.10 | 7.25 | +0.55 | +8.59% | 305 | 887 | 62.73% |
| TSLA240119P00100000 | 2023-01-30 2:05PM EST | 100.00 | 8.10 | 8.10 | 8.30 | +0.64 | +8.58% | 5,009 | 36,846 | 61.62% |
| TSLA240119P00105000 | 2023-01-30 1:27PM EST | 105.00 | 9.10 | 9.25 | 9.50 | +0.62 | +7.31% | 372 | 1,785 | 60.73% |
| TSLA240119P00110000 | 2023-01-30 1:51PM EST | 110.00 | 10.62 | 10.50 | 10.75 | +1.15 | +12.14% | 262 | 7,512 | 59.81% |
| TSLA240119P00115000 | 2023-01-30 12:52PM EST | 115.00 | 11.70 | 11.85 | 12.10 | +0.85 | +7.83% | 75 | 5,592 | 58.92% |
| TSLA240119P00116670 | 2023-01-30 1:50PM EST | 116.67 | 12.46 | 12.30 | 12.60 | +1.21 | +10.76% | 42 | 8,327 | 58.63% |
| TSLA240119P00120000 | 2023-01-30 1:56PM EST | 120.00 | 13.55 | 13.30 | 13.55 | +1.25 | +10.16% | 3,634 | 7,039 | 58.06% |
| TSLA240119P00123330 | 2023-01-30 11:05AM EST | 123.33 | 14.43 | 14.30 | 14.55 | +1.33 | +10.15% | 32 | 2,350 | 57.46% |
| TSLA240119P00125000 | 2023-01-30 2:01PM EST | 125.00 | 15.07 | 14.85 | 15.10 | +1.42 | +10.40% | 38 | 11,944 | 57.22% |
| TSLA240119P00126670 | 2023-01-30 1:50PM EST | 126.67 | 15.59 | 15.35 | 15.65 | +1.64 | +11.76% | 4 | 6,569 | 56.92% |
| TSLA240119P00130000 | 2023-01-30 2:01PM EST | 130.00 | 16.77 | 16.50 | 16.90 | +1.52 | +9.97% | 165 | 11,716 | 56.55% |
| TSLA240119P00133330 | 2023-01-30 1:40PM EST | 133.33 | 17.89 | 17.75 | 18.05 | +1.49 | +9.09% | 8 | 11,018 | 56.10% |
| TSLA240119P00135000 | 2023-01-30 1:59PM EST | 135.00 | 18.35 | 18.30 | 18.65 | +1.70 | +10.21% | 5 | 1,239 | 55.79% |
| TSLA240119P00136670 | 2023-01-30 1:59PM EST | 136.67 | 18.95 | 18.95 | 19.30 | +1.85 | +10.82% | 2 | 2,259 | 55.60% |
| TSLA240119P00140000 | 2023-01-30 1:59PM EST | 140.00 | 20.20 | 20.20 | 20.55 | +1.46 | +7.79% | 320 | 3,759 | 55.07% |
| TSLA240119P00143330 | 2023-01-30 1:59PM EST | 143.33 | 21.55 | 21.55 | 21.90 | +1.85 | +9.39% | 194 | 2,048 | 54.65% |
| TSLA240119P00145000 | 2023-01-30 1:59PM EST | 145.00 | 22.25 | 22.25 | 22.60 | +1.65 | +8.01% | 12 | 588 | 54.45% |
| TSLA240119P00146670 | 2023-01-30 11:01AM EST | 146.67 | 22.60 | 22.95 | 23.30 | +1.60 | +7.62% | 3 | 829 | 54.22% |
| TSLA240119P00150000 | 2023-01-30 2:04PM EST | 150.00 | 24.45 | 24.35 | 24.70 | +1.75 | +7.71% | 3,879 | 13,205 | 53.73% |
| TSLA240119P00153330 | 2023-01-30 11:01AM EST | 153.33 | 25.50 | 25.90 | 26.10 | +1.65 | +6.92% | 3 | 792 | 53.29% |
| TSLA240119P00155000 | 2023-01-30 2:00PM EST | 155.00 | 26.62 | 26.60 | 26.95 | +2.15 | +8.79% | 32 | 513 | 53.10% |
| TSLA240119P00156670 | 2023-01-30 9:59AM EST | 156.67 | 26.10 | 27.40 | 27.70 | +0.75 | +2.96% | 3 | 741 | 52.89% |
| TSLA240119P00160000 | 2023-01-30 2:00PM EST | 160.00 | 29.14 | 29.00 | 29.30 | +2.00 | +7.37% | 3,207 | 4,601 | 52.51% |
| TSLA240119P00163330 | 2023-01-30 1:55PM EST | 163.33 | 30.90 | 30.60 | 30.90 | +2.50 | +8.80% | 3,029 | 2,327 | 52.05% |
| TSLA240119P00165000 | 2023-01-30 2:08PM EST | 165.00 | 31.63 | 31.45 | 31.85 | +2.38 | +8.14% | 19 | 336 | 51.95% |
| TSLA240119P00166670 | 2023-01-30 1:02PM EST | 166.67 | 31.87 | 32.30 | 32.60 | +1.65 | +5.46% | 160 | 6,719 | 51.67% |
| TSLA240119P00170000 | 2023-01-30 2:08PM EST | 170.00 | 34.24 | 33.95 | 34.35 | +2.99 | +9.57% | 363 | 5,722 | 51.23% |
| TSLA240119P00173330 | 2023-01-30 1:40PM EST | 173.33 | 36.13 | 35.80 | 35.95 | +2.83 | +8.50% | 16 | 2,259 | 50.77% |
| TSLA240119P00175000 | 2023-01-30 1:40PM EST | 175.00 | 37.06 | 36.70 | 36.90 | +2.45 | +7.08% | 85 | 1,408 | 50.60% |
| TSLA240119P00176670 | 2023-01-30 1:15PM EST | 176.67 | 37.24 | 37.55 | 38.00 | +2.54 | +7.32% | 53 | 1,249 | 50.49% |
| TSLA240119P00180000 | 2023-01-30 1:52PM EST | 180.00 | 40.00 | 39.45 | 39.85 | +2.60 | +6.95% | 188 | 8,520 | 50.11% |
| TSLA240119P00183330 | 2023-01-30 1:52PM EST | 183.33 | 41.70 | 41.30 | 41.85 | +3.51 | +9.19% | 16 | 7,422 | 50.16% |
| TSLA240119P00185000 | 2023-01-30 1:43PM EST | 185.00 | 42.59 | 42.25 | 42.75 | +3.24 | +8.23% | 19 | 550 | 49.85% |
| TSLA240119P00186670 | 2023-01-30 1:22PM EST | 186.67 | 42.98 | 43.40 | 43.75 | +2.63 | +6.52% | 27 | 2,200 | 49.68% |
| TSLA240119P00190000 | 2023-01-30 1:52PM EST | 190.00 | 46.00 | 45.15 | 45.80 | +3.40 | +7.98% | 35 | 49 | 49.37% |
| TSLA240119P00193330 | 2023-01-30 10:33AM EST | 193.33 | 46.80 | 47.15 | 48.10 | +1.86 | +4.14% | 25 | 9,477 | 49.37% |
| TSLA240119P00195000 | 2023-01-30 12:39PM EST | 195.00 | 48.50 | 48.25 | 48.95 | +3.30 | +7.30% | 3 | 42 | 48.89% |
| TSLA240119P00200000 | 2023-01-30 2:03PM EST | 200.00 | 51.85 | 51.40 | 52.10 | +3.04 | +6.23% | 1,193 | 23,118 | 48.27% |
| TSLA240119P00203330 | 2023-01-27 2:21PM EST | 203.33 | 50.35 | 53.65 | 54.35 | 0.00 | - | 12 | 2,218 | 48.01% |
| TSLA240119P00206670 | 2023-01-30 10:49AM EST | 206.67 | 57.00 | 55.90 | 56.65 | +2.75 | +5.07% | 2 | 1,195 | 47.76% |
| TSLA240119P00210000 | 2023-01-30 11:01AM EST | 210.00 | 58.35 | 58.20 | 58.90 | +3.60 | +6.58% | 16 | 6,298 | 47.38% |
| TSLA240119P00213330 | 2023-01-30 2:00PM EST | 213.33 | 61.00 | 60.50 | 61.25 | +3.50 | +6.09% | 7 | 2,746 | 47.09% |
| TSLA240119P00216670 | 2023-01-30 2:02PM EST | 216.67 | 63.52 | 62.90 | 63.70 | +3.80 | +6.36% | 30 | 7,366 | 46.89% |
| TSLA240119P00220000 | 2023-01-30 9:44AM EST | 220.00 | 63.55 | 65.35 | 66.10 | +1.05 | +1.68% | 25 | 7,013 | 46.56% |
| TSLA240119P00223330 | 2023-01-26 11:02AM EST | 223.33 | 74.83 | 67.80 | 68.60 | 0.00 | - | 2 | 1,411 | 46.34% |
| TSLA240119P00226670 | 2023-01-30 10:52AM EST | 226.67 | 71.90 | 70.05 | 71.10 | +6.22 | +9.47% | 50 | 3,083 | 46.05% |
| TSLA240119P00230000 | 2023-01-30 9:37AM EST | 230.00 | 74.25 | 72.60 | 73.40 | +5.35 | +7.76% | 67 | 18,672 | 45.37% |
| TSLA240119P00233330 | 2023-01-30 9:44AM EST | 233.33 | 73.30 | 75.15 | 76.25 | +1.50 | +2.09% | 1 | 13,936 | 45.57% |
| TSLA240119P00236670 | 2023-01-30 2:00PM EST | 236.67 | 78.57 | 77.75 | 78.80 | +4.22 | +5.68% | 5 | 1,693 | 45.18% |
| TSLA240119P00240000 | 2023-01-30 9:58AM EST | 240.00 | 78.40 | 80.40 | 81.45 | +1.95 | +2.55% | 20 | 4,171 | 44.93% |
| TSLA240119P00243330 | 2023-01-30 11:11AM EST | 243.33 | 83.76 | 83.10 | 84.75 | -4.96 | -5.59% | 1 | 2,083 | 45.79% |
| TSLA240119P00246670 | 2023-01-30 9:34AM EST | 246.67 | 83.80 | 85.80 | 87.15 | +1.80 | +2.20% | 1 | 2,081 | 44.98% |
| TSLA240119P00250000 | 2023-01-30 12:39PM EST | 250.00 | 88.50 | 88.60 | 90.05 | +3.50 | +4.12% | 86 | 5,164 | 45.05% |
| TSLA240119P00253330 | 2023-01-30 1:43PM EST | 253.33 | 92.54 | 91.30 | 92.65 | +4.49 | +5.10% | 86 | 2,122 | 44.50% |
| TSLA240119P00256670 | 2023-01-30 11:30AM EST | 256.67 | 93.22 | 94.10 | 95.40 | -35.78 | -27.74% | 11 | 1,463 | 44.16% |
| TSLA240119P00260000 | 2023-01-30 9:43AM EST | 260.00 | 94.96 | 96.95 | 98.25 | +3.31 | +3.61% | 4 | 3,142 | 43.98% |
| TSLA240119P00263330 | 2023-01-27 1:10PM EST | 263.33 | 96.56 | 99.75 | 101.15 | 0.00 | - | 94 | 2,129 | 43.86% |
| TSLA240119P00266670 | 2023-01-30 1:15PM EST | 266.67 | 102.70 | 102.70 | 104.15 | -7.30 | -6.64% | 189 | 9,197 | 43.89% |
| TSLA240119P00270000 | 2023-01-30 12:53PM EST | 270.00 | 105.32 | 105.65 | 107.05 | +5.49 | +5.50% | 150 | 5,061 | 43.68% |
| TSLA240119P00273330 | 2023-01-30 9:43AM EST | 273.33 | 106.40 | 108.40 | 109.80 | -3.98 | -3.61% | 2 | 3,030 | 43.09% |
| TSLA240119P00276670 | 2023-01-30 10:44AM EST | 276.67 | 113.33 | 111.45 | 113.00 | -20.89 | -15.56% | 2 | 1,702 | 43.44% |
| TSLA240119P00280000 | 2023-01-30 12:55PM EST | 280.00 | 114.26 | 114.45 | 115.75 | +5.45 | +5.01% | 10 | 6,477 | 42.73% |
| TSLA240119P00283330 | 2023-01-25 12:26PM EST | 283.33 | 141.26 | 117.10 | 118.70 | 0.00 | - | 4 | 2,934 | 42.43% |
| TSLA240119P00286670 | 2023-01-27 3:11PM EST | 286.67 | 114.85 | 120.35 | 121.70 | 0.00 | - | 4 | 1,432 | 42.18% |
| TSLA240119P00290000 | 2023-01-26 1:19PM EST | 290.00 | 133.80 | 123.45 | 124.95 | 0.00 | - | 22 | 494 | 42.58% |
| TSLA240119P00293330 | 2023-01-27 3:35PM EST | 293.33 | 120.65 | 126.50 | 127.65 | 0.00 | - | 74 | 1,985 | 41.43% |
| TSLA240119P00296670 | 2023-01-27 12:20PM EST | 296.67 | 125.50 | 129.45 | 131.30 | 0.00 | - | 4 | 1,683 | 42.89% |
| TSLA240119P00300000 | 2023-01-30 9:48AM EST | 300.00 | 127.70 | 132.50 | 134.30 | +0.88 | +0.69% | 1 | 6,339 | 42.52% |
| TSLA240119P00303330 | 2023-01-27 2:50PM EST | 303.33 | 129.05 | 135.60 | 137.40 | 0.00 | - | 53 | 61 | 42.40% |
| TSLA240119P00306670 | 2023-01-27 1:05PM EST | 306.67 | 134.80 | 138.65 | 140.40 | 0.00 | - | 22 | 131 | 41.88% |
| TSLA240119P00310000 | 2023-01-30 9:39AM EST | 310.00 | 139.89 | 141.90 | 143.35 | +4.39 | +3.24% | 2 | 967 | 41.15% |
| TSLA240119P00313330 | 2023-01-26 3:41PM EST | 313.33 | 154.80 | 145.00 | 146.75 | 0.00 | - | 2 | 23 | 41.91% |
| TSLA240119P00316670 | 2023-01-30 1:52PM EST | 316.67 | 149.90 | 148.05 | 149.80 | +8.06 | +5.68% | 2 | 304 | 41.39% |
| TSLA240119P00320000 | 2023-01-30 9:45AM EST | 320.00 | 147.62 | 151.20 | 152.95 | +0.47 | +0.32% | 1 | 279 | 41.22% |
| TSLA240119P00323330 | 2023-01-25 3:53PM EST | 323.33 | 178.45 | 153.90 | 155.80 | 0.00 | - | 70 | 246 | 39.76% |
| TSLA240119P00325000 | 2023-01-26 11:06AM EST | 325.00 | 150.00 | 155.95 | 157.75 | -18.79 | -11.13% | 111 | 2 | 41.16% |
| TSLA240119P00326670 | 2023-01-27 3:40PM EST | 326.67 | 151.46 | 157.50 | 159.25 | 0.00 | - | 244 | 633 | 40.70% |
| TSLA240119P00330000 | 2023-01-30 11:55AM EST | 330.00 | 160.54 | 160.60 | 162.55 | +5.48 | +3.53% | 4 | 2 | 41.03% |
| TSLA240119P00333330 | 2023-01-27 2:04PM EST | 333.33 | 159.15 | 163.85 | 165.60 | 0.00 | - | 20 | 1,683 | 40.23% |
| TSLA240119P00336670 | 2023-01-27 2:08PM EST | 336.67 | 162.00 | 166.95 | 168.85 | 0.00 | - | 12 | 7 | 40.25% |
| TSLA240119P00340000 | 2023-01-17 10:09AM EST | 340.00 | 209.50 | 170.20 | 173.75 | 0.00 | - | 2 | 1 | 46.93% |
| TSLA240119P00341670 | 2023-01-27 1:46PM EST | 341.67 | 166.70 | 171.55 | 173.65 | 0.00 | - | 9 | 7 | 39.87% |
| TSLA240119P00343330 | 2023-01-20 2:14PM EST | 343.33 | 211.48 | 173.25 | 175.15 | 0.00 | - | 6 | 0 | 39.20% |
| TSLA240119P00346670 | 2022-12-22 3:27PM EST | 346.67 | 217.10 | 211.30 | 215.80 | 0.00 | - | 571 | 3 | 108.87% |
| TSLA240119P00350000 | 2023-01-27 9:49AM EST | 350.00 | 184.41 | 179.80 | 181.70 | 0.00 | - | 8 | 311 | 39.31% |
| TSLA240119P00353330 | 2022-12-21 3:15PM EST | 353.33 | 216.10 | 218.10 | 222.55 | 0.00 | - | 60 | 0 | 110.18% |
| TSLA240119P00356670 | 2022-12-28 3:01PM EST | 356.67 | 246.33 | 177.85 | 184.25 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA240119P00358330 | 2023-01-30 1:22PM EST | 358.33 | 187.57 | 187.90 | 189.80 | -1.28 | -0.68% | 4 | 1 | 38.76% |
| TSLA240119P00360000 | 2023-01-26 3:24PM EST | 360.00 | 202.75 | 189.55 | 191.40 | 0.00 | - | 5,460 | 600 | 38.43% |
| TSLA240119P00363330 | 2023-01-30 9:39AM EST | 363.33 | 190.19 | 192.80 | 194.70 | -13.61 | -6.68% | 1 | 0 | 38.56% |
| TSLA240119P00366670 | 2023-01-26 3:57PM EST | 366.67 | 206.35 | 195.85 | 197.80 | 0.00 | - | 19,214 | 2,782 | 36.82% |
| TSLA240119P00370000 | 2023-01-27 1:50PM EST | 370.00 | 194.20 | 199.25 | 201.40 | 0.00 | - | 4 | 1 | 39.53% |
| TSLA240119P00373330 | 2022-12-14 3:05PM EST | 373.33 | 215.95 | 248.30 | 253.60 | 0.00 | - | 450 | 0 | 129.42% |
| TSLA240119P00375000 | 2023-01-30 12:56PM EST | 375.00 | 203.61 | 204.35 | 206.25 | -40.89 | -16.72% | 3 | 6 | 38.82% |
| TSLA240119P00376670 | 2023-01-27 1:51PM EST | 376.67 | 200.50 | 205.85 | 209.45 | 0.00 | - | 150 | 105 | 47.93% |
| TSLA240119P00380000 | 2022-12-28 3:06PM EST | 380.00 | 268.90 | 200.05 | 206.90 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240119P00383330 | 2022-12-28 3:08PM EST | 383.33 | 272.25 | 203.25 | 210.10 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240119P00386670 | 2023-01-27 2:46PM EST | 386.67 | 208.70 | 213.70 | 219.10 | 0.00 | - | 319 | 202 | 47.47% |
| TSLA240119P00390000 | 2023-01-27 3:07PM EST | 390.00 | 211.40 | 219.20 | 221.15 | 0.00 | - | 1 | 1 | 39.39% |
| TSLA240119P00391670 | 2022-12-14 10:36AM EST | 391.67 | 233.57 | 268.20 | 270.00 | 0.00 | - | 50 | 0 | 131.91% |
| TSLA240119P00393330 | 2023-01-27 1:48PM EST | 393.33 | 216.85 | 222.10 | 224.30 | 0.00 | - | 8 | 4 | 37.65% |
| TSLA240119P00396670 | 2022-12-28 3:04PM EST | 396.67 | 285.45 | 216.15 | 223.10 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240119P00400000 | 2023-01-30 9:57AM EST | 400.00 | 224.12 | 228.55 | 230.45 | +3.05 | +1.38% | 34 | 792 | 0.00% |
| TSLA240119P00408330 | 2022-12-13 12:30PM EST | 408.33 | 250.34 | 283.25 | 286.15 | 0.00 | - | 2 | 0 | 132.70% |
| TSLA240119P00410000 | 2022-08-17 12:56PM EST | 410.00 | 36.70 | 0.00 | 0.00 | 0.00 | - | 2 | 402 | 0.00% |
| TSLA240119P00416670 | 2023-01-30 10:54AM EST | 416.67 | 247.39 | 245.55 | 247.85 | +10.79 | +4.56% | 2 | 1,926 | 42.21% |
| TSLA240119P00420000 | 2022-08-24 2:56PM EST | 420.00 | 39.50 | 0.00 | 0.00 | 0.00 | - | 2 | 180 | 0.00% |
| TSLA240119P00425000 | 2023-01-04 3:13PM EST | 425.00 | 308.15 | 253.75 | 255.65 | 0.00 | - | 5 | 0 | 33.11% |
| TSLA240119P00430000 | 2022-08-11 9:17AM EST | 430.00 | 47.90 | 0.00 | 0.00 | 0.00 | - | 1 | 362 | 0.00% |
| TSLA240119P00433330 | 2023-01-25 3:58PM EST | 433.33 | 288.76 | 262.25 | 264.20 | 0.00 | - | 4 | 3 | 39.67% |
| TSLA240119P00440000 | 2022-08-16 11:16AM EST | 440.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 0.00% |
| TSLA240119P00441670 | 2023-01-25 3:58PM EST | 441.67 | 297.13 | 270.20 | 272.70 | 0.00 | - | 4 | 0 | 42.70% |
| TSLA240119P00450000 | 2023-01-30 10:25AM EST | 450.00 | 276.44 | 275.70 | 284.45 | +6.04 | +2.23% | 2 | 2,157 | 62.19% |
| TSLA240119P00458330 | 2022-11-28 12:43PM EST | 458.33 | 269.98 | 343.70 | 346.05 | 0.00 | - | 20 | 0 | 154.40% |
| TSLA240119P00460000 | 2022-08-10 9:11AM EST | 460.00 | 55.04 | 0.00 | 0.00 | 0.00 | - | 4 | 102 | 0.00% |
| TSLA240119P00466670 | 2022-12-21 2:05PM EST | 466.67 | 327.11 | 331.70 | 336.40 | 0.00 | - | 1 | 0 | 126.50% |
| TSLA240119P00470000 | 2022-08-24 2:48PM EST | 470.00 | 50.79 | 0.00 | 0.00 | 0.00 | - | 1 | 320 | 0.00% |
| TSLA240119P00475000 | 2022-12-21 2:05PM EST | 475.00 | 335.48 | 339.90 | 344.60 | 0.00 | - | 1 | 0 | 127.25% |
| TSLA240119P00480000 | 2022-08-22 10:39AM EST | 480.00 | 56.10 | 0.00 | 0.00 | 0.00 | - | 1 | 135 | 0.00% |
| TSLA240119P00483330 | 2022-12-20 3:11PM EST | 483.33 | 342.90 | 353.20 | 359.20 | 0.00 | - | 2 | 0 | 136.71% |
| TSLA240119P00490000 | 2022-08-22 8:42AM EST | 490.00 | 58.40 | 0.00 | 0.00 | 0.00 | - | 4 | 527 | 0.00% |
| TSLA240119P00491670 | 2022-12-09 12:28PM EST | 491.67 | 309.43 | 374.00 | 383.00 | 0.00 | - | 68 | 0 | 158.61% |
| TSLA240119P00500000 | 2022-12-20 1:51PM EST | 500.00 | 358.90 | 371.10 | 373.00 | 0.00 | - | 2 | 0 | 137.28% |
| TSLA240119P00510000 | 2022-08-22 2:44PM EST | 510.00 | 64.00 | 0.00 | 0.00 | 0.00 | - | 2 | 154 | 0.00% |
| TSLA240119P00516670 | 2022-11-23 9:45AM EST | 516.67 | 340.50 | 389.50 | 393.80 | 0.00 | - | 1 | 0 | 143.43% |
| TSLA240119P00520000 | 2022-08-18 10:41AM EST | 520.00 | 62.44 | 0.00 | 0.00 | 0.00 | - | 2 | 843 | 0.00% |
| TSLA240119P00530000 | 2022-08-17 9:48AM EST | 530.00 | 65.88 | 0.00 | 0.00 | 0.00 | - | 1 | 194 | 0.00% |
| TSLA240119P00533330 | 2023-01-25 12:32PM EST | 533.33 | 389.81 | 358.50 | 368.00 | 0.00 | - | 1 | 0 | 70.38% |
| TSLA240119P00540000 | 2022-08-18 10:41AM EST | 540.00 | 67.54 | 0.00 | 0.00 | 0.00 | - | 2 | 1,621 | 0.00% |
| TSLA240119P00550000 | 2023-01-26 3:20PM EST | 550.00 | 389.80 | 378.45 | 381.00 | 0.00 | - | 10 | 9 | 50.15% |
| TSLA240119P00558330 | 2023-01-25 3:56PM EST | 558.33 | 413.99 | 387.00 | 389.55 | 0.00 | - | 17 | 0 | 53.47% |
| TSLA240119P00560000 | 2022-08-17 1:14PM EST | 560.00 | 73.30 | 0.00 | 0.00 | 0.00 | - | 2 | 523 | 0.00% |
| TSLA240119P00566670 | 2023-01-24 3:14PM EST | 566.67 | 422.70 | 392.00 | 401.50 | 0.00 | - | 1 | 0 | 73.54% |
| TSLA240119P00575000 | 2022-11-22 10:36AM EST | 575.00 | 406.16 | 444.50 | 454.00 | 0.00 | - | 2 | 0 | 147.85% |
| TSLA240119P00580000 | 2022-08-22 9:27AM EST | 580.00 | 87.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,848 | 0.00% |
| TSLA240119P00583330 | 2022-11-04 9:18AM EST | 583.33 | 362.55 | 386.00 | 390.75 | 0.00 | - | 3 | 3 | 0.00% |
| TSLA240119P00591670 | 2022-10-11 1:45PM EST | 591.67 | 373.10 | 401.45 | 406.10 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240119P00600000 | 2022-11-28 11:35AM EST | 600.00 | 412.53 | 483.70 | 490.45 | 0.00 | - | 1 | 0 | 169.28% |
| TSLA240119P00608330 | 2022-10-05 1:57PM EST | 608.33 | 366.00 | 398.90 | 403.20 | 0.00 | - | 6,084 | 0 | 0.00% |
| TSLA240119P00610000 | 2022-08-24 11:29AM EST | 610.00 | 92.00 | 0.00 | 0.00 | 0.00 | - | 1 | 679 | 0.00% |
| TSLA240119P00616670 | 2022-10-06 12:11PM EST | 616.67 | 377.25 | 406.80 | 411.45 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240119P00620000 | 2022-08-23 12:12PM EST | 620.00 | 97.80 | 0.00 | 0.00 | 0.00 | - | 1 | 243 | 0.00% |
| TSLA240119P00625000 | 2023-01-26 11:06AM EST | 625.00 | 468.28 | 450.00 | 460.00 | 0.00 | - | 2 | 0 | 78.25% |
| TSLA240119P00630000 | 2022-08-17 9:29AM EST | 630.00 | 97.50 | 0.00 | 0.00 | 0.00 | - | 5 | 1,517 | 0.00% |
| TSLA240119P00633330 | 2022-10-31 12:44PM EST | 633.33 | 404.25 | 446.45 | 450.60 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240119P00640000 | 2022-08-23 10:50AM EST | 640.00 | 104.70 | 0.00 | 0.00 | 0.00 | - | 2 | 837 | 0.00% |
| TSLA240119P00641670 | 2022-10-05 2:25PM EST | 641.67 | 401.45 | 431.60 | 435.50 | 0.00 | - | 4,414 | 0 | 0.00% |
| TSLA240119P00650000 | 2022-12-08 1:05PM EST | 650.00 | 478.43 | 532.00 | 542.00 | 0.00 | - | 1 | 0 | 173.16% |
| TSLA240119P00660000 | 2022-08-24 12:54PM EST | 660.00 | 112.02 | 0.00 | 0.00 | 0.00 | - | 3 | 767 | 0.00% |
| TSLA240119P00666670 | 2022-10-21 11:20AM EST | 666.67 | 455.30 | 483.85 | 488.70 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240119P00670000 | 2022-08-23 10:50AM EST | 670.00 | 116.10 | 0.00 | 0.00 | 0.00 | - | 1 | 389 | 0.00% |
| TSLA240119P00675000 | 2022-11-02 11:21AM EST | 675.00 | 451.83 | 477.50 | 483.55 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240119P00680000 | 2022-08-24 10:09AM EST | 680.00 | 118.60 | 0.00 | 0.00 | 0.00 | - | 7 | 967 | 0.00% |
| TSLA240119P00683330 | 2022-09-30 1:09PM EST | 683.33 | 415.50 | 452.20 | 457.65 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240119P00690000 | 2022-08-24 1:47PM EST | 690.00 | 123.90 | 0.00 | 0.00 | 0.00 | - | 70 | 4,506 | 0.00% |
| TSLA240119P00691670 | 2022-11-02 1:55PM EST | 691.67 | 472.00 | 494.15 | 500.25 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240119P00700000 | 2022-12-14 3:24PM EST | 700.00 | 541.95 | 576.30 | 578.50 | 0.00 | - | 5 | 0 | 162.36% |
| TSLA240119P00708330 | 2022-09-13 8:59AM EST | 708.33 | 412.55 | 495.95 | 501.10 | 0.00 | - | 21 | 0 | 0.00% |
| TSLA240119P00710000 | 2022-08-23 10:50AM EST | 710.00 | 133.00 | 0.00 | 0.00 | 0.00 | - | 2 | 632 | 0.00% |
| TSLA240119P00716670 | 2022-08-31 2:01PM EST | 716.67 | 445.20 | 446.90 | 451.20 | 0.00 | - | 133 | 0 | 0.00% |
| TSLA240119P00720000 | 2022-08-24 8:42AM EST | 720.00 | 135.79 | 0.00 | 0.00 | 0.00 | - | 1 | 632 | 0.00% |
| TSLA240119P00725000 | 2023-01-26 3:44PM EST | 725.00 | 565.95 | 553.35 | 556.30 | 0.00 | - | 1 | 3 | 63.70% |
| TSLA240119P00730000 | 2022-08-24 8:53AM EST | 730.00 | 138.35 | 0.00 | 0.00 | 0.00 | - | 2 | 641 | 0.00% |
| TSLA240119P00733330 | 2022-12-08 3:08PM EST | 733.33 | 559.79 | 615.00 | 625.00 | 0.00 | - | 2 | 0 | 178.53% |
| TSLA240119P00740000 | 2022-08-22 9:22AM EST | 740.00 | 153.18 | 0.00 | 0.00 | 0.00 | - | 1 | 418 | 0.00% |
| TSLA240119P00741670 | 2023-01-26 3:44PM EST | 741.67 | 582.66 | 566.50 | 576.00 | 0.00 | - | 1 | 0 | 82.71% |
| TSLA240119P00750000 | 2022-12-21 12:09PM EST | 750.00 | 612.10 | 615.05 | 618.00 | 0.00 | - | 5 | 0 | 149.05% |
| TSLA240119P00758330 | 2022-09-02 9:37AM EST | 758.33 | 478.15 | 488.00 | 498.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240119P00760000 | 2022-08-23 10:23AM EST | 760.00 | 156.40 | 0.00 | 0.00 | 0.00 | - | 4 | 484 | 0.00% |
| TSLA240119P00766670 | 2023-01-06 2:20PM EST | 766.67 | 653.50 | 592.00 | 598.00 | 0.00 | - | 2 | 0 | 65.99% |
| TSLA240119P00770000 | 2022-08-22 10:36AM EST | 770.00 | 165.35 | 0.00 | 0.00 | 0.00 | - | 3 | 776 | 0.00% |
| TSLA240119P00775000 | 2023-01-25 3:57PM EST | 775.00 | 630.50 | 603.55 | 606.35 | 0.00 | - | 4 | 0 | 66.58% |
| TSLA240119P00780000 | 2022-08-24 11:25AM EST | 780.00 | 161.33 | 0.00 | 0.00 | 0.00 | - | 3 | 599 | 0.00% |
| TSLA240119P00783330 | 2023-01-25 3:57PM EST | 783.33 | 638.87 | 611.90 | 614.65 | 0.00 | - | 4 | 0 | 66.63% |
| TSLA240119P00790000 | 2022-08-24 8:52AM EST | 790.00 | 165.70 | 0.00 | 0.00 | 0.00 | - | 1 | 601 | 0.00% |
| TSLA240119P00791670 | 2023-01-26 9:51AM EST | 791.67 | 633.64 | 620.20 | 623.00 | 0.00 | - | 1 | 0 | 67.11% |
| TSLA240119P00800000 | 2023-01-10 9:52AM EST | 800.00 | 682.50 | 628.25 | 631.35 | 0.00 | - | 1 | 0 | 67.70% |
| TSLA240119P00808330 | 2022-12-30 10:03AM EST | 808.33 | 685.14 | 625.85 | 634.30 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240119P00810000 | 2022-08-24 9:53AM EST | 810.00 | 176.80 | 0.00 | 0.00 | 0.00 | - | 1 | 276 | 0.00% |
| TSLA240119P00816670 | 2022-07-29 9:36AM EST | 816.67 | 530.17 | 523.35 | 532.80 | 0.00 | - | - | - | 0.00% |
| TSLA240119P00820000 | 2022-08-24 9:55AM EST | 820.00 | 182.00 | 0.00 | 0.00 | 0.00 | - | 1 | 211 | 0.00% |
| TSLA240119P00825000 | 2023-01-30 10:42AM EST | 825.00 | 653.90 | 649.50 | 659.00 | +8.65 | +1.34% | 1 | 0 | 85.51% |
| TSLA240119P00830000 | 2022-08-22 9:19AM EST | 830.00 | 198.10 | 0.00 | 0.00 | 0.00 | - | 1 | 357 | 0.00% |
| TSLA240119P00840000 | 2022-08-24 10:53AM EST | 840.00 | 191.88 | 0.00 | 0.00 | 0.00 | - | 1 | 316 | 0.00% |
| TSLA240119P00850000 | 2022-08-23 11:46AM EST | 850.00 | 202.00 | 0.00 | 0.00 | 0.00 | - | 8 | 2,335 | 0.00% |
| TSLA240119P00860000 | 2022-08-23 11:20AM EST | 860.00 | 207.90 | 0.00 | 0.00 | 0.00 | - | 6 | 457 | 0.00% |
| TSLA240119P00870000 | 2022-08-24 2:47PM EST | 870.00 | 209.50 | 0.00 | 0.00 | 0.00 | - | 1 | 450 | 0.00% |
| TSLA240119P00880000 | 2022-08-19 1:43PM EST | 880.00 | 216.50 | 0.00 | 0.00 | 0.00 | - | 28 | 839 | 0.00% |
| TSLA240119P00890000 | 2022-08-24 12:45PM EST | 890.00 | 221.09 | 0.00 | 0.00 | 0.00 | - | 5 | 1,229 | 0.00% |
| TSLA240119P00900000 | 2022-08-24 2:47PM EST | 900.00 | 226.30 | 0.00 | 0.00 | 0.00 | - | 334 | 4,488 | 0.00% |
| TSLA240119P00910000 | 2022-08-24 10:46AM EST | 910.00 | 229.56 | 0.00 | 0.00 | 0.00 | - | 17 | 184 | 0.00% |
| TSLA240119P00920000 | 2022-08-19 12:35PM EST | 920.00 | 241.54 | 0.00 | 0.00 | 0.00 | - | 3 | 427 | 0.00% |
| TSLA240119P00930000 | 2022-08-23 1:33PM EST | 930.00 | 243.67 | 0.00 | 0.00 | 0.00 | - | 5 | 185 | 0.00% |
| TSLA240119P00940000 | 2022-08-10 8:40AM EST | 940.00 | 265.00 | 0.00 | 0.00 | 0.00 | - | 2 | 161 | 0.00% |
| TSLA240119P00950000 | 2022-08-24 2:46PM EST | 950.00 | 255.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,833 | 0.00% |
| TSLA240119P00960000 | 2022-08-23 2:31PM EST | 960.00 | 262.45 | 0.00 | 0.00 | 0.00 | - | 5 | 236 | 0.00% |
| TSLA240119P00970000 | 2022-08-23 2:31PM EST | 970.00 | 268.55 | 0.00 | 0.00 | 0.00 | - | 2 | 90 | 0.00% |
| TSLA240119P00975000 | 2022-08-23 2:31PM EST | 975.00 | 271.35 | 0.00 | 0.00 | 0.00 | - | 5 | 317 | 0.00% |
| TSLA240119P00980000 | 2022-08-24 12:04PM EST | 980.00 | 272.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,672 | 0.00% |
| TSLA240119P00990000 | 2022-08-24 1:30PM EST | 990.00 | 278.67 | 0.00 | 0.00 | 0.00 | - | 2 | 282 | 0.00% |
| TSLA240119P01000000 | 2022-08-24 12:00PM EST | 1,000.00 | 284.65 | 0.00 | 0.00 | 0.00 | - | 17 | 6,093 | 0.00% |
| TSLA240119P01010000 | 2022-08-19 9:24AM EST | 1,010.00 | 295.13 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 0.00% |
| TSLA240119P01020000 | 2022-08-24 1:30PM EST | 1,020.00 | 297.57 | 0.00 | 0.00 | 0.00 | - | 147 | 921 | 0.00% |
| TSLA240119P01025000 | 2022-08-15 10:23AM EST | 1,025.00 | 293.62 | 0.00 | 0.00 | 0.00 | - | 1 | 565 | 0.00% |
| TSLA240119P01030000 | 2022-08-22 10:36AM EST | 1,030.00 | 315.70 | 0.00 | 0.00 | 0.00 | - | 2 | 83 | 0.00% |
| TSLA240119P01040000 | 2022-08-01 12:19PM EST | 1,040.00 | 322.30 | 0.00 | 0.00 | 0.00 | - | 6 | 148 | 0.00% |
| TSLA240119P01050000 | 2022-08-19 9:44AM EST | 1,050.00 | 319.65 | 0.00 | 0.00 | 0.00 | - | 3 | 437 | 0.00% |
| TSLA240119P01060000 | 2022-08-24 11:05AM EST | 1,060.00 | 319.55 | 0.00 | 0.00 | 0.00 | - | 2 | 176 | 0.00% |
| TSLA240119P01070000 | 2022-08-05 1:22PM EST | 1,070.00 | 352.50 | 0.00 | 0.00 | 0.00 | - | 4 | 74 | 0.00% |
| TSLA240119P01075000 | 2022-08-22 10:36AM EST | 1,075.00 | 346.00 | 0.00 | 0.00 | 0.00 | - | 4 | 475 | 0.00% |
| TSLA240119P01080000 | 2022-08-18 9:33AM EST | 1,080.00 | 330.72 | 0.00 | 0.00 | 0.00 | - | 1 | 5,052 | 0.00% |
| TSLA240119P01090000 | 2022-08-22 11:35AM EST | 1,090.00 | 355.30 | 0.00 | 0.00 | 0.00 | - | 7 | 655 | 0.00% |
| TSLA240119P01100000 | 2022-08-22 11:35AM EST | 1,100.00 | 362.25 | 0.00 | 0.00 | 0.00 | - | 2 | 6,883 | 0.00% |
| TSLA240119P01110000 | 2022-08-16 9:22AM EST | 1,110.00 | 347.20 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 0.00% |
| TSLA240119P01120000 | 2022-08-17 9:50AM EST | 1,120.00 | 361.25 | 0.00 | 0.00 | 0.00 | - | 4 | 127 | 0.00% |
| TSLA240119P01125000 | 2022-08-15 2:17PM EST | 1,125.00 | 351.53 | 0.00 | 0.00 | 0.00 | - | 2 | 1,087 | 0.00% |
| TSLA240119P01130000 | 2022-08-16 1:30PM EST | 1,130.00 | 357.05 | 0.00 | 0.00 | 0.00 | - | 4 | 126 | 0.00% |
| TSLA240119P01140000 | 2022-08-24 10:13AM EST | 1,140.00 | 374.05 | 0.00 | 0.00 | 0.00 | - | 5 | 93 | 0.00% |
| TSLA240119P01150000 | 2022-08-18 2:55PM EST | 1,150.00 | 381.80 | 0.00 | 0.00 | 0.00 | - | 4 | 303 | 0.00% |
| TSLA240119P01160000 | 2022-08-18 2:43PM EST | 1,160.00 | 387.10 | 0.00 | 0.00 | 0.00 | - | 3 | 66 | 0.00% |
| TSLA240119P01170000 | 2022-08-12 1:10PM EST | 1,170.00 | 404.54 | 0.00 | 0.00 | 0.00 | - | 26 | 40 | 0.00% |
| TSLA240119P01175000 | 2022-08-22 11:48AM EST | 1,175.00 | 416.01 | 0.00 | 0.00 | 0.00 | - | 4 | 135 | 0.00% |
| TSLA240119P01180000 | 2022-08-15 10:52AM EST | 1,180.00 | 393.70 | 0.00 | 0.00 | 0.00 | - | 4 | 99 | 0.00% |
| TSLA240119P01190000 | 2022-08-12 10:58AM EST | 1,190.00 | 423.75 | 0.00 | 0.00 | 0.00 | - | 4 | 81 | 0.00% |
| TSLA240119P01200000 | 2022-08-24 2:59PM EST | 1,200.00 | 422.39 | 0.00 | 0.00 | 0.00 | - | 23 | 1,798 | 0.00% |
| TSLA240119P01225000 | 2022-08-17 9:59AM EST | 1,225.00 | 436.12 | 0.00 | 0.00 | 0.00 | - | 4 | 341 | 0.00% |
| TSLA240119P01250000 | 2022-08-17 2:59PM EST | 1,250.00 | 449.49 | 0.00 | 0.00 | 0.00 | - | 1 | 742 | 0.00% |
| TSLA240119P01275000 | 2022-08-12 1:36PM EST | 1,275.00 | 479.65 | 0.00 | 0.00 | 0.00 | - | 26 | 321 | 0.00% |
| TSLA240119P01300000 | 2022-08-18 2:17PM EST | 1,300.00 | 487.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5,815 | 0.00% |
| TSLA240119P01325000 | 2022-08-18 10:07AM EST | 1,325.00 | 505.00 | 0.00 | 0.00 | 0.00 | - | 1 | 270 | 0.00% |
| TSLA240119P01350000 | 2022-08-12 10:33AM EST | 1,350.00 | 546.15 | 0.00 | 0.00 | 0.00 | - | 18 | 954 | 0.00% |
| TSLA240119P01375000 | 2022-08-12 10:32AM EST | 1,375.00 | 567.10 | 0.00 | 0.00 | 0.00 | - | 12 | 915 | 0.00% |
| TSLA240119P01400000 | 2022-08-24 12:21PM EST | 1,400.00 | 575.00 | 0.00 | 0.00 | 0.00 | - | 2 | 18,027 | 0.00% |
| TSLA240119P01425000 | 2022-08-15 12:24PM EST | 1,425.00 | 571.75 | 0.00 | 0.00 | 0.00 | - | 2 | 300 | 0.00% |
| TSLA240119P01450000 | 2022-08-19 2:43PM EST | 1,450.00 | 616.63 | 0.00 | 0.00 | 0.00 | - | 3 | 437 | 0.00% |
| TSLA240119P01475000 | 2022-08-16 1:41PM EST | 1,475.00 | 623.70 | 0.00 | 0.00 | 0.00 | - | 9 | 506 | 0.00% |
| TSLA240119P01500000 | 2022-08-23 10:59AM EST | 1,500.00 | 668.10 | 0.00 | 0.00 | 0.00 | - | 2 | 763 | 0.00% |
| TSLA240119P01550000 | 2022-08-17 9:59AM EST | 1,550.00 | 698.68 | 0.00 | 0.00 | 0.00 | - | 2 | 328 | 0.00% |
| TSLA240119P01600000 | 2022-08-17 9:41AM EST | 1,600.00 | 739.00 | 0.00 | 0.00 | 0.00 | - | 1 | 651 | 0.00% |
| TSLA240119P01650000 | 2022-08-15 11:36AM EST | 1,650.00 | 764.30 | 0.00 | 0.00 | 0.00 | - | 3 | 321 | 0.00% |
| TSLA240119P01675000 | 2022-08-18 11:43AM EST | 1,675.00 | 799.80 | 0.00 | 0.00 | 0.00 | - | 3 | 368 | 0.00% |
| TSLA240119P01700000 | 2022-08-22 11:51AM EST | 1,700.00 | 852.55 | 0.00 | 0.00 | 0.00 | - | 1 | 8,763 | 0.00% |
| TSLA240119P01725000 | 2022-08-15 1:56PM EST | 1,725.00 | 830.28 | 0.00 | 0.00 | 0.00 | - | 2 | 418 | 0.00% |
| TSLA240119P01750000 | 2022-08-18 9:06AM EST | 1,750.00 | 868.90 | 0.00 | 0.00 | 0.00 | - | 2 | 514 | 0.00% |
| TSLA240119P01775000 | 2022-08-15 2:17PM EST | 1,775.00 | 874.52 | 0.00 | 0.00 | 0.00 | - | 4 | 770 | 0.00% |
| TSLA240119P01800000 | 2022-08-22 10:14AM EST | 1,800.00 | 920.69 | 0.00 | 0.00 | 0.00 | - | 1 | 15,865 | 0.00% |
| TSLA240119P01825000 | 2022-08-15 1:58PM EST | 1,825.00 | 920.04 | 0.00 | 0.00 | 0.00 | - | 46 | 370 | 0.00% |
| TSLA240119P01850000 | 2022-08-24 11:58AM EST | 1,850.00 | 970.32 | 0.00 | 0.00 | 0.00 | - | 1 | 1,750 | 0.00% |
| TSLA240119P01875000 | 2022-08-15 1:59PM EST | 1,875.00 | 966.50 | 0.00 | 0.00 | 0.00 | - | 6 | 271 | 0.00% |
| TSLA240119P01900000 | 2022-08-15 1:58PM EST | 1,900.00 | 989.45 | 0.00 | 0.00 | 0.00 | - | 26 | 295 | 0.00% |
| TSLA240119P01925000 | 2022-08-16 11:31AM EST | 1,925.00 | 1,019.75 | 0.00 | 0.00 | 0.00 | - | 1 | 266 | 0.00% |
| TSLA240119P01950000 | 2022-08-24 11:58AM EST | 1,950.00 | 1,064.32 | 0.00 | 0.00 | 0.00 | - | 1 | 259 | 0.00% |
| TSLA240119P02000000 | 2022-08-24 11:31AM EST | 2,000.00 | 1,105.93 | 0.00 | 0.00 | 0.00 | - | 1 | 688 | 0.00% |
| TSLA240119P02025000 | 2022-08-16 8:33AM EST | 2,025.00 | 1,106.05 | 0.00 | 0.00 | 0.00 | - | 2 | 336 | 0.00% |
| TSLA240119P02050000 | 2022-08-15 1:58PM EST | 2,050.00 | 1,129.76 | 0.00 | 0.00 | 0.00 | - | 46 | 241 | 0.00% |
| TSLA240119P02075000 | 2022-08-15 1:57PM EST | 2,075.00 | 1,153.69 | 0.00 | 0.00 | 0.00 | - | 2 | 222 | 0.00% |
| TSLA240119P02100000 | 2022-08-15 1:57PM EST | 2,100.00 | 1,178.02 | 0.00 | 0.00 | 0.00 | - | 4 | 47 | 0.00% |
| TSLA240119P02125000 | 2022-08-15 1:58PM EST | 2,125.00 | 1,201.99 | 0.00 | 0.00 | 0.00 | - | 24 | 100 | 0.00% |
| TSLA240119P02150000 | 2022-08-16 12:31PM EST | 2,150.00 | 1,230.85 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
| TSLA240119P02175000 | 2022-07-29 9:33AM EST | 2,175.00 | 1,319.00 | 0.00 | 0.00 | 0.00 | - | 14 | 12 | 0.00% |
| TSLA240119P02200000 | 2022-07-29 9:34AM EST | 2,200.00 | 1,342.95 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 0.00% |
| TSLA240119P02225000 | 2022-07-28 2:13PM EST | 2,225.00 | 1,383.35 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| TSLA240119P02250000 | 2022-07-29 11:47AM EST | 2,250.00 | 1,388.85 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| TSLA240119P02275000 | 2022-07-28 2:18PM EST | 2,275.00 | 1,432.65 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| TSLA240119P02300000 | 2022-07-27 9:15AM EST | 2,300.00 | 1,492.65 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| TSLA240119P02325000 | 2022-05-19 11:45AM EST | 2,325.00 | 1,614.60 | 1,665.00 | 1,685.00 | 0.00 | - | 8 | 27 | 0.00% |
| TSLA240119P02350000 | 2022-07-08 10:23AM EST | 2,350.00 | 1,586.65 | 1,476.50 | 1,494.65 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240119P02375000 | 2022-06-13 8:46AM EST | 2,375.00 | 1,705.84 | 1,642.40 | 1,660.20 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240119P02400000 | 2022-08-10 2:22PM EST | 2,400.00 | 1,508.50 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| TSLA240119P02425000 | 2022-05-17 11:26AM EST | 2,425.00 | 1,671.40 | 1,776.00 | 1,795.50 | 0.00 | - | 12 | 2 | 0.00% |
| TSLA240119P02450000 | 2022-07-29 9:36AM EST | 2,450.00 | 1,590.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA240119P02475000 | 2022-08-24 9:55AM EST | 2,475.00 | 1,571.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.
