TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper15 marzo 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240315C00001670 | 2023-05-25 11:30AM EDT | 1.67 | 182.62 | 199.80 | 204.65 | 0.00 | - | 2 | 93 | 0.00% |
| TSLA240315C00003330 | 2023-05-25 11:30AM EDT | 3.33 | 180.96 | 198.10 | 202.95 | 0.00 | - | 2 | 24 | 427.15% |
| TSLA240315C00005000 | 2023-04-19 3:06PM EDT | 5.00 | 178.20 | 170.50 | 180.00 | 0.00 | - | 2 | 64 | 0.00% |
| TSLA240315C00006670 | 2023-01-09 11:55AM EDT | 6.67 | 116.60 | 193.65 | 195.85 | 0.00 | - | 1 | 6 | 0.00% |
| TSLA240315C00008330 | 2023-05-30 1:04PM EDT | 8.33 | 192.07 | 193.25 | 198.00 | 0.00 | - | 1 | 16 | 125.00% |
| TSLA240315C00010000 | 2023-04-19 3:06PM EDT | 10.00 | 173.41 | 166.00 | 175.50 | 0.00 | - | 2 | 43 | 0.00% |
| TSLA240315C00011670 | 2023-05-16 9:41AM EDT | 11.67 | 154.50 | 190.10 | 194.75 | 0.00 | - | 1 | 0 | 137.11% |
| TSLA240315C00013330 | 2023-02-21 10:45AM EDT | 13.33 | 195.89 | 184.90 | 185.80 | 0.00 | - | 2 | 21 | 0.00% |
| TSLA240315C00015000 | 2023-01-13 4:58PM EDT | 15.00 | 109.00 | 180.65 | 185.10 | 0.00 | - | 1 | 24 | 0.00% |
| TSLA240315C00016670 | 2023-04-24 2:25PM EDT | 16.67 | 145.59 | 165.05 | 168.75 | 0.00 | - | 4 | 124 | 0.00% |
| TSLA240315C00033330 | 2023-05-25 10:35AM EDT | 33.33 | 151.17 | 169.80 | 173.90 | 0.00 | - | 2 | 805 | 116.31% |
| TSLA240315C00040000 | 2022-08-11 2:30PM EDT | 40.00 | 834.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TSLA240315C00045000 | 2022-07-28 10:26AM EDT | 45.00 | 779.65 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| TSLA240315C00050000 | 2023-05-30 2:01PM EDT | 50.00 | 150.75 | 154.50 | 158.25 | 0.00 | - | 31 | 494 | 104.15% |
| TSLA240315C00055000 | 2023-05-15 9:47AM EDT | 55.00 | 117.85 | 149.90 | 153.60 | 0.00 | - | 2 | 30 | 100.68% |
| TSLA240315C00060000 | 2023-05-23 10:11AM EDT | 60.00 | 134.40 | 145.35 | 148.85 | 0.00 | - | 1 | 47 | 97.09% |
| TSLA240315C00065000 | 2023-05-26 1:07PM EDT | 65.00 | 136.81 | 140.85 | 144.30 | 0.00 | - | 8 | 45 | 94.48% |
| TSLA240315C00066670 | 2023-05-08 1:00PM EDT | 66.67 | 110.20 | 139.35 | 142.75 | 0.00 | - | 2 | 2,041 | 93.51% |
| TSLA240315C00070000 | 2023-05-23 11:14AM EDT | 70.00 | 124.50 | 136.30 | 139.75 | 0.00 | - | 1 | 51 | 91.65% |
| TSLA240315C00075000 | 2023-05-22 1:17PM EDT | 75.00 | 115.30 | 131.75 | 135.30 | 0.00 | - | 1 | 20 | 89.11% |
| TSLA240315C00080000 | 2023-05-15 9:52AM EDT | 80.00 | 95.15 | 127.20 | 130.90 | 0.00 | - | 6 | 198 | 86.68% |
| TSLA240315C00083330 | 2023-05-15 9:51AM EDT | 83.33 | 92.60 | 124.20 | 127.95 | 0.00 | - | 2 | 1,002 | 85.06% |
| TSLA240315C00085000 | 2023-05-15 9:51AM EDT | 85.00 | 91.30 | 122.70 | 126.45 | 0.00 | - | 2 | 293 | 84.22% |
| TSLA240315C00090000 | 2023-05-25 2:00PM EDT | 90.00 | 102.50 | 118.25 | 122.20 | 0.00 | - | 5 | 769 | 82.26% |
| TSLA240315C00095000 | 2023-05-15 9:54AM EDT | 95.00 | 81.80 | 113.85 | 117.70 | 0.00 | - | 2 | 1,570 | 79.85% |
| TSLA240315C00100000 | 2023-05-31 12:17PM EDT | 100.00 | 105.02 | 109.55 | 113.45 | -4.93 | -4.48% | 10 | 3,475 | 78.05% |
| TSLA240315C00105000 | 2023-05-30 12:18PM EDT | 105.00 | 103.83 | 105.25 | 109.25 | 0.00 | - | 19 | 826 | 76.26% |
| TSLA240315C00110000 | 2023-05-31 1:55PM EDT | 110.00 | 98.70 | 101.00 | 105.35 | +3.85 | +4.06% | 3 | 0 | 74.93% |
| TSLA240315C00115000 | 2023-05-31 1:55PM EDT | 115.00 | 94.55 | 96.85 | 101.10 | -1.95 | -2.02% | 4 | 0 | 73.11% |
| TSLA240315C00116670 | 2023-05-15 2:35PM EDT | 116.67 | 65.33 | 95.50 | 99.95 | 0.00 | - | 60 | 632 | 72.91% |
| TSLA240315C00120000 | 2023-05-26 3:19PM EDT | 120.00 | 89.90 | 92.85 | 97.10 | +1.31 | +1.48% | 3 | 0 | 71.77% |
| TSLA240315C00125000 | 2023-05-31 1:27PM EDT | 125.00 | 85.80 | 88.80 | 92.35 | -1.75 | -2.00% | 2 | 0 | 69.31% |
| TSLA240315C00130000 | 2023-05-31 2:56PM EDT | 130.00 | 83.75 | 84.90 | 88.55 | +3.75 | +4.69% | 26 | 1,595 | 68.17% |
| TSLA240315C00133330 | 2023-05-31 2:10PM EDT | 133.33 | 81.55 | 82.35 | 86.35 | +18.05 | +28.43% | 6 | 752 | 67.78% |
| TSLA240315C00135000 | 2023-05-31 1:09PM EDT | 135.00 | 77.65 | 81.10 | 85.10 | +14.78 | +23.51% | 2 | 266 | 67.42% |
| TSLA240315C00140000 | 2023-05-31 1:09PM EDT | 140.00 | 74.05 | 77.45 | 81.45 | -5.10 | -6.44% | 2 | 270 | 66.46% |
| TSLA240315C00141670 | 2023-05-31 2:09PM EDT | 141.67 | 75.50 | 76.25 | 80.25 | +13.86 | +22.49% | 69 | 454 | 66.15% |
| TSLA240315C00145000 | 2023-05-31 3:35PM EDT | 145.00 | 72.20 | 73.90 | 76.95 | +14.82 | +25.83% | 6 | 511 | 64.60% |
| TSLA240315C00150000 | 2023-05-31 11:48AM EDT | 150.00 | 69.78 | 70.60 | 74.40 | -0.72 | -1.02% | 48 | 1,368 | 64.83% |
| TSLA240315C00155000 | 2023-05-31 12:47PM EDT | 155.00 | 65.63 | 68.80 | 70.15 | -1.37 | -2.04% | 26 | 0 | 64.65% |
| TSLA240315C00158330 | 2023-05-31 11:17AM EDT | 158.33 | 61.15 | 66.60 | 67.95 | -4.11 | -6.30% | 8 | 288 | 64.09% |
| TSLA240315C00160000 | 2023-05-31 3:51PM EDT | 160.00 | 64.52 | 65.50 | 66.80 | +0.87 | +1.37% | 14 | 577 | 63.75% |
| TSLA240315C00165000 | 2023-05-31 3:25PM EDT | 165.00 | 59.37 | 62.30 | 63.70 | -1.50 | -2.46% | 6 | 251 | 63.04% |
| TSLA240315C00166670 | 2023-05-31 12:47PM EDT | 166.67 | 56.40 | 61.25 | 62.55 | -1.90 | -3.26% | 6 | 610 | 62.69% |
| TSLA240315C00170000 | 2023-05-31 3:45PM EDT | 170.00 | 56.78 | 59.15 | 60.65 | -1.10 | -1.90% | 11 | 1,017 | 62.27% |
| TSLA240315C00175000 | 2023-05-31 2:56PM EDT | 175.00 | 54.00 | 56.15 | 57.55 | -0.92 | -1.68% | 8 | 757 | 61.47% |
| TSLA240315C00180000 | 2023-05-31 3:04PM EDT | 180.00 | 51.00 | 53.30 | 54.80 | +1.45 | +2.93% | 23 | 1,928 | 60.94% |
| TSLA240315C00183330 | 2023-05-31 12:08PM EDT | 183.33 | 47.05 | 51.45 | 52.50 | -3.32 | -6.59% | 24 | 512 | 60.19% |
| TSLA240315C00185000 | 2023-05-30 1:27PM EDT | 185.00 | 47.83 | 50.50 | 51.60 | -0.03 | -0.06% | 1 | 562 | 59.97% |
| TSLA240315C00190000 | 2023-05-31 3:54PM EDT | 190.00 | 47.88 | 47.85 | 48.95 | +0.83 | +1.76% | 20 | 2,064 | 59.42% |
| TSLA240315C00191670 | 2023-05-31 2:00PM EDT | 191.67 | 45.05 | 47.05 | 48.00 | +0.15 | +0.33% | 16 | 1,454 | 59.23% |
| TSLA240315C00195000 | 2023-05-31 1:45PM EDT | 195.00 | 42.62 | 45.30 | 46.40 | +0.09 | +0.21% | 10 | 610 | 58.90% |
| TSLA240315C00200000 | 2023-05-31 3:59PM EDT | 200.00 | 43.55 | 42.85 | 44.00 | +1.75 | +4.19% | 62 | 10,037 | 58.43% |
| TSLA240315C00208330 | 2023-05-31 1:57PM EDT | 208.33 | 36.88 | 39.05 | 40.30 | -1.20 | -3.15% | 26 | 5,033 | 57.80% |
| TSLA240315C00210000 | 2023-05-31 3:58PM EDT | 210.00 | 38.84 | 38.30 | 39.45 | +1.61 | +4.32% | 40 | 824 | 57.57% |
| TSLA240315C00216670 | 2023-05-31 3:58PM EDT | 216.67 | 36.14 | 35.55 | 36.70 | +2.56 | +7.62% | 3 | 6,891 | 57.13% |
| TSLA240315C00220000 | 2023-05-31 3:56PM EDT | 220.00 | 34.94 | 34.20 | 35.40 | +1.44 | +4.30% | 24 | 14,395 | 56.90% |
| TSLA240315C00225000 | 2023-05-31 1:12PM EDT | 225.00 | 30.60 | 32.55 | 33.70 | -0.93 | -2.95% | 2 | 2,195 | 56.91% |
| TSLA240315C00230000 | 2023-05-31 2:56PM EDT | 230.00 | 29.23 | 30.50 | 31.70 | -0.80 | -2.66% | 13 | 877 | 56.32% |
| TSLA240315C00233330 | 2023-05-31 2:56PM EDT | 233.33 | 28.30 | 29.45 | 30.55 | +0.35 | +1.25% | 16 | 5,319 | 56.21% |
| TSLA240315C00240000 | 2023-05-31 2:28PM EDT | 240.00 | 26.40 | 27.35 | 28.75 | -0.35 | -1.31% | 22 | 0 | 56.20% |
| TSLA240315C00241670 | 2023-05-31 11:51AM EDT | 241.67 | 23.94 | 26.85 | 28.00 | +2.39 | +11.09% | 3 | 0 | 55.99% |
| TSLA240315C00250000 | 2023-05-31 3:59PM EDT | 250.00 | 25.55 | 24.50 | 25.55 | +1.70 | +7.13% | 206 | 4,477 | 55.73% |
| TSLA240315C00258330 | 2023-05-30 1:16PM EDT | 258.33 | 22.95 | 22.60 | 23.30 | +1.90 | +9.03% | 15 | 4,132 | 55.68% |
| TSLA240315C00260000 | 2023-05-31 3:57PM EDT | 260.00 | 22.50 | 22.20 | 23.05 | +1.00 | +4.65% | 37 | 912 | 55.77% |
| TSLA240315C00266670 | 2023-05-31 10:04AM EDT | 266.67 | 19.35 | 20.70 | 21.45 | +0.10 | +0.52% | 7 | 4,451 | 55.68% |
| TSLA240315C00270000 | 2023-05-31 3:55PM EDT | 270.00 | 20.20 | 19.90 | 20.65 | +1.10 | +5.76% | 3 | 615 | 55.54% |
| TSLA240315C00275000 | 2023-05-30 2:31PM EDT | 275.00 | 18.25 | 18.85 | 19.60 | +0.45 | +2.53% | 3 | 9,063 | 55.48% |
| TSLA240315C00280000 | 2023-05-31 3:59PM EDT | 280.00 | 18.30 | 18.00 | 19.15 | +1.10 | +6.40% | 8 | 668 | 55.94% |
| TSLA240315C00283330 | 2023-05-31 3:50PM EDT | 283.33 | 16.40 | 17.25 | 18.55 | 0.00 | - | 1 | 1,712 | 55.85% |
| TSLA240315C00290000 | 2023-05-31 3:50PM EDT | 290.00 | 15.30 | 16.10 | 16.75 | +0.82 | +5.66% | 111 | 236 | 55.38% |
| TSLA240315C00291670 | 2023-05-31 3:50PM EDT | 291.67 | 15.05 | 15.80 | 16.45 | -0.25 | -1.63% | 18 | 0 | 55.35% |
| TSLA240315C00300000 | 2023-05-31 2:19PM EDT | 300.00 | 13.75 | 14.50 | 15.00 | -0.40 | -2.83% | 868 | 8,114 | 55.26% |
| TSLA240315C00308330 | 2023-05-31 10:01AM EDT | 308.33 | 11.75 | 13.40 | 14.55 | -1.07 | -8.35% | 75 | 545 | 55.97% |
| TSLA240315C00310000 | 2023-05-31 12:26PM EDT | 310.00 | 11.60 | 13.25 | 14.35 | -0.38 | -3.17% | 1 | 0 | 56.06% |
| TSLA240315C00316670 | 2023-05-31 3:55PM EDT | 316.67 | 12.55 | 12.30 | 13.50 | +0.85 | +7.26% | 17 | 914 | 56.05% |
| TSLA240315C00325000 | 2023-05-31 1:47PM EDT | 325.00 | 10.50 | 11.35 | 11.80 | -0.17 | -1.59% | 86 | 1,660 | 55.53% |
| TSLA240315C00333330 | 2023-05-31 3:50PM EDT | 333.33 | 10.05 | 10.45 | 11.65 | +0.45 | +4.69% | 2 | 1,303 | 56.27% |
| TSLA240315C00341670 | 2023-05-30 3:19PM EDT | 341.67 | 8.55 | 9.70 | 10.25 | -0.75 | -8.06% | 3 | 1,650 | 55.88% |
| TSLA240315C00350000 | 2023-05-31 3:59PM EDT | 350.00 | 9.40 | 9.00 | 9.90 | +0.64 | +7.31% | 88 | 1,786 | 56.41% |
| TSLA240315C00358330 | 2023-05-31 3:28PM EDT | 358.33 | 7.75 | 8.35 | 9.45 | -0.39 | -4.79% | 15 | 0 | 56.78% |
| TSLA240315C00366670 | 2023-05-30 2:12PM EDT | 366.67 | 7.30 | 7.80 | 8.30 | +0.17 | +2.38% | 1 | 567 | 56.44% |
| TSLA240315C00375000 | 2023-05-31 3:52PM EDT | 375.00 | 7.30 | 7.25 | 7.80 | +0.70 | +10.61% | 13 | 987 | 56.65% |
| TSLA240315C00383330 | 2023-05-31 1:34PM EDT | 383.33 | 6.25 | 6.80 | 7.30 | +0.05 | +0.81% | 9 | 180 | 56.88% |
| TSLA240315C00391670 | 2023-05-26 3:28PM EDT | 391.67 | 4.77 | 6.40 | 6.90 | 0.00 | - | 24 | 0 | 57.20% |
| TSLA240315C00400000 | 2023-05-31 3:23PM EDT | 400.00 | 5.70 | 6.10 | 6.50 | -0.20 | -3.39% | 160 | 2,159 | 57.55% |
| TSLA240315C00408330 | 2023-05-31 3:39PM EDT | 408.33 | 5.35 | 5.65 | 6.55 | -0.15 | -2.73% | 92 | 0 | 58.22% |
| TSLA240315C00416670 | 2023-05-31 3:46PM EDT | 416.67 | 5.14 | 5.35 | 5.70 | +0.14 | +2.80% | 73 | 858 | 57.86% |
| TSLA240315C00425000 | 2023-05-31 3:55PM EDT | 425.00 | 5.30 | 5.15 | 5.95 | +0.33 | +6.64% | 88 | 2,339 | 59.00% |
| TSLA240315C00433330 | 2023-05-31 3:52PM EDT | 433.33 | 4.85 | 4.75 | 5.15 | +0.50 | +11.49% | 64 | 544 | 58.42% |
| TSLA240315C00441670 | 2023-05-30 10:27AM EDT | 441.67 | 4.25 | 4.50 | 4.90 | 0.00 | - | 9 | 220 | 58.70% |
| TSLA240315C00450000 | 2023-05-31 11:14AM EDT | 450.00 | 3.73 | 4.30 | 4.65 | -0.51 | -12.03% | 445 | 2,173 | 59.02% |
| TSLA240315C00458330 | 2023-05-31 11:14AM EDT | 458.33 | 3.57 | 4.05 | 4.45 | -0.58 | -13.98% | 3 | 471 | 59.28% |
| TSLA240315C00466670 | 2023-05-31 9:39AM EDT | 466.67 | 3.90 | 3.95 | 4.25 | +0.40 | +11.43% | 34 | 773 | 59.72% |
| TSLA240315C00475000 | 2023-05-31 2:48PM EDT | 475.00 | 3.65 | 3.70 | 4.05 | +0.84 | +29.89% | 11 | 531 | 59.88% |
| TSLA240315C00483330 | 2023-05-31 9:31AM EDT | 483.33 | 3.62 | 3.50 | 3.85 | +1.44 | +66.06% | 3 | 552 | 60.08% |
| TSLA240315C00491670 | 2023-05-31 11:28AM EDT | 491.67 | 2.95 | 3.35 | 3.70 | +1.82 | +161.06% | 15 | 328 | 60.40% |
| TSLA240315C00500000 | 2023-05-31 2:37PM EDT | 500.00 | 3.20 | 3.20 | 3.55 | 0.00 | - | 148 | 3,505 | 60.68% |
| TSLA240315C00508330 | 2023-05-31 2:51PM EDT | 508.33 | 3.00 | 3.10 | 3.40 | +1.69 | +129.01% | 1 | 250 | 61.02% |
| TSLA240315C00516670 | 2023-05-30 11:18AM EDT | 516.67 | 2.69 | 2.99 | 3.25 | 0.00 | - | 9 | 675 | 61.31% |
| TSLA240315C00525000 | 2023-05-30 12:11PM EDT | 525.00 | 2.67 | 2.87 | 3.15 | 0.00 | - | 11 | 0 | 61.65% |
| TSLA240315C00533330 | 2023-05-31 11:10AM EDT | 533.33 | 2.44 | 2.72 | 3.45 | +0.79 | +47.88% | 1 | 220 | 62.68% |
| TSLA240315C00541670 | 2023-05-31 2:28PM EDT | 541.67 | 2.63 | 2.65 | 2.88 | +0.20 | +8.23% | 3 | 255 | 62.12% |
| TSLA240315C00550000 | 2023-05-31 10:15AM EDT | 550.00 | 2.29 | 2.55 | 2.78 | +0.08 | +3.62% | 1 | 510 | 62.40% |
| TSLA240315C00558330 | 2023-05-26 9:34AM EDT | 558.33 | 1.25 | 2.46 | 2.68 | 0.00 | - | 1 | 363 | 62.67% |
| TSLA240315C00566670 | 2023-05-22 1:54PM EDT | 566.67 | 1.01 | 2.37 | 2.59 | 0.00 | - | 1 | 415 | 62.95% |
| TSLA240315C00575000 | 2023-05-30 12:00PM EDT | 575.00 | 2.15 | 2.29 | 2.50 | 0.00 | - | 21 | 0 | 63.22% |
| TSLA240315C00583330 | 2023-05-30 12:56PM EDT | 583.33 | 1.95 | 2.17 | 2.41 | 0.00 | - | 1 | 443 | 63.37% |
| TSLA240315C00600000 | 2023-05-31 3:58PM EDT | 600.00 | 2.17 | 2.06 | 2.27 | +0.14 | +6.90% | 174 | 0 | 64.01% |
| TSLA240315C00625000 | 2022-08-16 12:18PM EDT | 625.00 | 440.35 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 25.00% |
| TSLA240315C00650000 | 2022-08-22 11:19AM EDT | 650.00 | 372.50 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 25.00% |
| TSLA240315C00675000 | 2022-08-10 3:33PM EDT | 675.00 | 378.13 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 25.00% |
| TSLA240315C00700000 | 2022-08-22 11:46AM EDT | 700.00 | 346.90 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 25.00% |
| TSLA240315C00725000 | 2022-08-03 2:12PM EDT | 725.00 | 388.63 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 25.00% |
| TSLA240315C00750000 | 2022-08-12 3:35PM EDT | 750.00 | 349.25 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 25.00% |
| TSLA240315C00775000 | 2022-08-05 12:20PM EDT | 775.00 | 328.55 | 0.00 | 0.00 | 0.00 | - | 29 | 27 | 25.00% |
| TSLA240315C00800000 | 2022-08-23 10:59AM EDT | 800.00 | 310.84 | 0.00 | 0.00 | 0.00 | - | 3 | 112 | 25.00% |
| TSLA240315C00825000 | 2022-08-15 1:15PM EDT | 825.00 | 343.11 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 25.00% |
| TSLA240315C00850000 | 2022-08-22 3:11PM EDT | 850.00 | 280.03 | 0.00 | 0.00 | 0.00 | - | 4 | 68 | 25.00% |
| TSLA240315C00875000 | 2022-08-24 2:51PM EDT | 875.00 | 285.50 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 25.00% |
| TSLA240315C00900000 | 2022-08-24 2:41PM EDT | 900.00 | 278.30 | 0.00 | 0.00 | 0.00 | - | 20 | 294 | 25.00% |
| TSLA240315C00925000 | 2022-08-24 9:56AM EDT | 925.00 | 276.00 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 25.00% |
| TSLA240315C00950000 | 2022-08-24 2:49PM EDT | 950.00 | 256.00 | 0.00 | 0.00 | 0.00 | - | 4 | 283 | 25.00% |
| TSLA240315C00975000 | 2022-08-23 3:55PM EDT | 975.00 | 246.45 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| TSLA240315C01000000 | 2022-08-22 1:43PM EDT | 1,000.00 | 223.22 | 0.00 | 0.00 | 0.00 | - | 18 | 231 | 25.00% |
| TSLA240315C01025000 | 2022-08-23 3:32PM EDT | 1,025.00 | 231.00 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 25.00% |
| TSLA240315C01050000 | 2022-08-24 11:57AM EDT | 1,050.00 | 231.31 | 0.00 | 0.00 | 0.00 | - | 6 | 50 | 25.00% |
| TSLA240315C01075000 | 2022-08-15 1:15PM EDT | 1,075.00 | 244.91 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| TSLA240315C01100000 | 2022-08-24 3:34PM EDT | 1,100.00 | 208.87 | 0.00 | 0.00 | 0.00 | - | 10 | 79 | 25.00% |
| TSLA240315C01125000 | 2022-08-17 12:50PM EDT | 1,125.00 | 214.02 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 25.00% |
| TSLA240315C01150000 | 2022-08-15 11:47AM EDT | 1,150.00 | 213.77 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| TSLA240315C01175000 | 2022-08-15 11:47AM EDT | 1,175.00 | 206.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| TSLA240315C01200000 | 2022-08-24 2:51PM EDT | 1,200.00 | 180.50 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 25.00% |
| TSLA240315C01225000 | 2022-08-23 12:44PM EDT | 1,225.00 | 172.00 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 25.00% |
| TSLA240315C01250000 | 2022-08-23 9:39AM EDT | 1,250.00 | 158.01 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 25.00% |
| TSLA240315C01275000 | 2022-08-17 9:39AM EDT | 1,275.00 | 175.76 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| TSLA240315C01300000 | 2022-08-23 10:06AM EDT | 1,300.00 | 150.00 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 50.00% |
| TSLA240315C01325000 | 2022-08-15 1:26PM EDT | 1,325.00 | 175.85 | 0.00 | 0.00 | 0.00 | - | 8 | 23 | 50.00% |
| TSLA240315C01350000 | 2022-08-24 9:48AM EDT | 1,350.00 | 155.00 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 50.00% |
| TSLA240315C01375000 | 2022-08-24 9:48AM EDT | 1,375.00 | 149.73 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 50.00% |
| TSLA240315C01400000 | 2022-08-24 1:59PM EDT | 1,400.00 | 143.10 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 50.00% |
| TSLA240315C01425000 | 2022-07-27 10:59AM EDT | 1,425.00 | 107.95 | 0.00 | 0.00 | 0.00 | - | 25 | 11 | 50.00% |
| TSLA240315C01450000 | 2022-08-09 10:54AM EDT | 1,450.00 | 123.69 | 0.00 | 0.00 | 0.00 | - | 3 | 89 | 50.00% |
| TSLA240315C01475000 | 2022-07-27 11:13AM EDT | 1,475.00 | 100.15 | 0.00 | 0.00 | 0.00 | - | 14 | 61 | 50.00% |
| TSLA240315C01500000 | 2022-08-22 1:30PM EDT | 1,500.00 | 112.63 | 0.00 | 0.00 | 0.00 | - | 39 | 574 | 50.00% |
| TSLA240315C01525000 | 2022-08-19 10:46AM EDT | 1,525.00 | 114.40 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| TSLA240315C01550000 | 2022-08-08 12:04PM EDT | 1,550.00 | 127.10 | 0.00 | 0.00 | 0.00 | - | 10 | 5 | 50.00% |
| TSLA240315C01600000 | 2022-08-24 11:34AM EDT | 1,600.00 | 112.05 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 50.00% |
| TSLA240315C01625000 | 2022-08-09 2:42PM EDT | 1,625.00 | 97.30 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 50.00% |
| TSLA240315C01650000 | 2022-08-23 11:41AM EDT | 1,650.00 | 99.00 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 50.00% |
| TSLA240315C01675000 | 2022-08-09 2:39PM EDT | 1,675.00 | 90.75 | 0.00 | 0.00 | 0.00 | - | 6 | 2 | 50.00% |
| TSLA240315C01700000 | 2022-08-24 9:45AM EDT | 1,700.00 | 99.19 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| TSLA240315C01725000 | 2022-08-24 9:41AM EDT | 1,725.00 | 95.68 | 0.00 | 0.00 | 0.00 | - | 18 | 23 | 50.00% |
| TSLA240315C01750000 | 2022-08-24 9:41AM EDT | 1,750.00 | 92.24 | 0.00 | 0.00 | 0.00 | - | 8 | 88 | 50.00% |
| TSLA240315C01800000 | 2022-08-24 3:55PM EDT | 1,800.00 | 83.00 | 0.00 | 0.00 | 0.00 | - | 7 | 184 | 50.00% |
Opzioni Putper15 marzo 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240315P00001670 | 2023-05-11 1:15PM EDT | 1.67 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 6,624 | 168.75% |
| TSLA240315P00003330 | 2023-05-31 12:35PM EDT | 3.33 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 7 | 2,889 | 143.75% |
| TSLA240315P00005000 | 2023-05-31 12:04PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,194 | 128.13% |
| TSLA240315P00006670 | 2023-05-01 3:42PM EDT | 6.67 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 544 | 141.41% |
| TSLA240315P00008330 | 2023-05-26 10:03AM EDT | 8.33 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 336 | 131.64% |
| TSLA240315P00010000 | 2023-05-30 10:55AM EDT | 10.00 | 0.03 | 0.01 | 0.07 | 0.00 | - | 15 | 428 | 123.44% |
| TSLA240315P00011670 | 2023-05-31 12:45PM EDT | 11.67 | 0.03 | 0.00 | 0.08 | -0.02 | -40.00% | 5 | 422 | 116.80% |
| TSLA240315P00013330 | 2023-04-12 12:09PM EDT | 13.33 | 0.05 | 0.00 | 0.11 | 0.00 | - | 5 | 71 | 114.84% |
| TSLA240315P00015000 | 2023-05-31 12:28PM EDT | 15.00 | 0.05 | 0.00 | 0.09 | -0.01 | -16.67% | 5 | 760 | 107.03% |
| TSLA240315P00016670 | 2023-05-30 9:30AM EDT | 16.67 | 0.06 | 0.00 | 0.10 | -0.03 | -33.33% | 10 | 1,806 | 103.91% |
| TSLA240315P00020000 | 2022-08-05 1:40PM EDT | 20.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| TSLA240315P00025000 | 2022-08-15 3:32PM EDT | 25.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| TSLA240315P00033330 | 2023-05-31 12:29PM EDT | 33.33 | 0.28 | 0.18 | 0.28 | +0.04 | +16.67% | 5 | 2,383 | 88.87% |
| TSLA240315P00050000 | 2023-05-31 12:28PM EDT | 50.00 | 0.69 | 0.64 | 0.67 | +0.05 | +7.81% | 8 | 4,383 | 80.71% |
| TSLA240315P00055000 | 2023-05-30 10:59AM EDT | 55.00 | 0.81 | 0.69 | 0.84 | 0.00 | - | 3 | 361 | 77.39% |
| TSLA240315P00060000 | 2023-05-30 2:06PM EDT | 60.00 | 1.05 | 0.97 | 1.04 | 0.00 | - | 1 | 0 | 76.07% |
| TSLA240315P00065000 | 2023-05-26 11:51AM EDT | 65.00 | 1.40 | 1.18 | 1.57 | 0.00 | - | 3 | 751 | 75.78% |
| TSLA240315P00066670 | 2023-05-26 2:22PM EDT | 66.67 | 1.39 | 1.20 | 1.39 | 0.00 | - | 3 | 1,163 | 73.34% |
| TSLA240315P00070000 | 2023-05-30 12:33PM EDT | 70.00 | 1.53 | 1.44 | 1.60 | 0.00 | - | 1 | 786 | 72.68% |
| TSLA240315P00075000 | 2023-05-31 3:55PM EDT | 75.00 | 1.78 | 1.74 | 1.86 | -0.15 | -7.77% | 34 | 723 | 70.83% |
| TSLA240315P00080000 | 2023-05-31 12:22PM EDT | 80.00 | 2.33 | 2.06 | 2.20 | +0.12 | +5.43% | 2 | 1,215 | 69.21% |
| TSLA240315P00083330 | 2023-05-30 12:37PM EDT | 83.33 | 2.40 | 1.91 | 2.45 | 0.00 | - | 1 | 4,428 | 66.87% |
| TSLA240315P00085000 | 2023-05-30 1:11PM EDT | 85.00 | 2.70 | 2.38 | 2.59 | +0.23 | +9.31% | 3 | 7,625 | 67.58% |
| TSLA240315P00090000 | 2023-05-31 9:53AM EDT | 90.00 | 3.13 | 2.85 | 3.00 | +0.21 | +7.19% | 10 | 974 | 66.28% |
| TSLA240315P00095000 | 2023-05-30 3:09PM EDT | 95.00 | 3.45 | 3.40 | 3.50 | 0.00 | - | 44 | 2,832 | 65.22% |
| TSLA240315P00100000 | 2023-05-31 1:00PM EDT | 100.00 | 4.30 | 3.85 | 4.05 | +0.29 | +7.23% | 77 | 4,542 | 63.82% |
| TSLA240315P00105000 | 2023-05-31 11:08AM EDT | 105.00 | 5.00 | 4.40 | 4.70 | -0.30 | -5.66% | 21 | 0 | 62.68% |
| TSLA240315P00110000 | 2023-05-30 3:02PM EDT | 110.00 | 5.25 | 5.05 | 5.30 | 0.00 | - | 11 | 0 | 61.45% |
| TSLA240315P00115000 | 2023-05-31 9:34AM EDT | 115.00 | 6.55 | 5.20 | 6.10 | +0.60 | +10.08% | 20 | 925 | 59.56% |
| TSLA240315P00116670 | 2023-05-23 9:43AM EDT | 116.67 | 7.46 | 6.05 | 6.35 | 0.00 | - | 1 | 1,851 | 60.21% |
| TSLA240315P00120000 | 2023-05-31 2:52PM EDT | 120.00 | 7.10 | 6.55 | 6.90 | +0.05 | +0.71% | 46 | 3,078 | 59.50% |
| TSLA240315P00125000 | 2023-05-30 3:02PM EDT | 125.00 | 7.65 | 7.45 | 7.75 | 0.00 | - | 58 | 2,711 | 58.55% |
| TSLA240315P00130000 | 2023-05-31 2:06PM EDT | 130.00 | 8.95 | 7.90 | 9.20 | -0.51 | -5.39% | 31 | 900 | 57.62% |
| TSLA240315P00133330 | 2023-05-31 2:20PM EDT | 133.33 | 9.75 | 9.00 | 9.35 | +0.30 | +3.17% | 17 | 6,320 | 56.89% |
| TSLA240315P00135000 | 2023-05-31 10:19AM EDT | 135.00 | 10.36 | 9.35 | 10.30 | +0.65 | +6.69% | 70 | 0 | 57.32% |
| TSLA240315P00140000 | 2023-05-31 2:08PM EDT | 140.00 | 11.20 | 10.35 | 10.85 | +0.04 | +0.36% | 36 | 1,890 | 55.65% |
| TSLA240315P00141670 | 2023-05-30 10:31AM EDT | 141.67 | 11.58 | 10.20 | 11.25 | 0.00 | - | 1 | 1,027 | 54.77% |
| TSLA240315P00145000 | 2023-05-31 2:50PM EDT | 145.00 | 12.50 | 11.75 | 12.10 | +0.36 | +2.97% | 1 | 1,676 | 55.09% |
| TSLA240315P00150000 | 2023-05-31 1:42PM EDT | 150.00 | 13.95 | 12.25 | 13.50 | +0.33 | +2.42% | 384 | 7,002 | 53.58% |
| TSLA240315P00155000 | 2023-05-31 3:34PM EDT | 155.00 | 14.72 | 13.70 | 15.50 | -0.41 | -2.71% | 11 | 0 | 53.49% |
| TSLA240315P00158330 | 2023-05-31 10:25AM EDT | 158.33 | 16.90 | 15.50 | 16.50 | +0.35 | +2.11% | 16 | 959 | 53.76% |
| TSLA240315P00160000 | 2023-05-30 3:55PM EDT | 160.00 | 16.75 | 15.15 | 16.45 | 0.00 | - | 2,100 | 12,428 | 52.20% |
| TSLA240315P00165000 | 2023-05-31 3:59PM EDT | 165.00 | 17.83 | 17.65 | 18.05 | -0.57 | -3.10% | 25 | 8,991 | 52.30% |
| TSLA240315P00166670 | 2023-05-31 11:37AM EDT | 166.67 | 20.05 | 17.35 | 18.70 | +1.45 | +7.80% | 10 | 10,448 | 51.40% |
| TSLA240315P00170000 | 2023-05-31 2:24PM EDT | 170.00 | 20.50 | 18.50 | 19.75 | +0.21 | +1.03% | 5 | 18,186 | 50.88% |
| TSLA240315P00175000 | 2023-05-31 3:50PM EDT | 175.00 | 22.30 | 20.35 | 21.75 | +0.48 | +2.20% | 1 | 2,408 | 50.41% |
| TSLA240315P00180000 | 2023-05-31 3:48PM EDT | 180.00 | 23.30 | 22.30 | 23.70 | -0.86 | -3.56% | 18 | 0 | 50.91% |
| TSLA240315P00183330 | 2023-05-31 3:55PM EDT | 183.33 | 24.95 | 23.65 | 25.10 | -0.58 | -2.27% | 6 | 1,307 | 50.56% |
| TSLA240315P00185000 | 2023-05-31 3:50PM EDT | 185.00 | 26.00 | 24.35 | 25.70 | -0.55 | -2.07% | 7 | 13,611 | 50.20% |
| TSLA240315P00190000 | 2023-05-31 3:54PM EDT | 190.00 | 27.85 | 26.55 | 28.00 | -0.50 | -1.76% | 38 | 1,374 | 49.81% |
| TSLA240315P00191670 | 2023-05-30 1:02PM EDT | 191.67 | 28.65 | 27.30 | 28.85 | -0.60 | -2.05% | 8 | 1,377 | 49.76% |
| TSLA240315P00195000 | 2023-05-30 3:08PM EDT | 195.00 | 31.35 | 28.85 | 30.35 | +0.62 | +2.02% | 5 | 472 | 49.32% |
| TSLA240315P00200000 | 2023-05-31 3:59PM EDT | 200.00 | 32.50 | 31.25 | 32.80 | -0.65 | -1.96% | 31 | 4,565 | 48.84% |
| TSLA240315P00208330 | 2023-05-31 11:30AM EDT | 208.33 | 40.00 | 35.55 | 37.20 | +1.20 | +3.09% | 1 | 819 | 48.15% |
| TSLA240315P00210000 | 2023-05-30 12:08PM EDT | 210.00 | 39.00 | 36.45 | 38.15 | 0.00 | - | 5 | 504 | 48.06% |
| TSLA240315P00216670 | 2023-05-30 11:22AM EDT | 216.67 | 43.15 | 40.15 | 41.90 | 0.00 | - | 1 | 868 | 47.48% |
| TSLA240315P00220000 | 2023-05-30 1:12PM EDT | 220.00 | 44.66 | 42.90 | 44.05 | 0.00 | - | 1 | 264 | 47.48% |
| TSLA240315P00225000 | 2023-05-31 9:38AM EDT | 225.00 | 47.88 | 45.85 | 47.10 | -0.27 | -0.56% | 5 | 2,476 | 47.13% |
| TSLA240315P00230000 | 2023-05-25 10:40AM EDT | 230.00 | 59.38 | 48.80 | 50.30 | 0.00 | - | 1 | 319 | 46.85% |
| TSLA240315P00233330 | 2023-05-23 12:42PM EDT | 233.33 | 60.39 | 51.00 | 52.40 | 0.00 | - | 5 | 989 | 46.54% |
| TSLA240315P00240000 | 2023-05-30 11:36AM EDT | 240.00 | 58.02 | 55.25 | 56.90 | 0.00 | - | 18 | 233 | 46.17% |
| TSLA240315P00241670 | 2023-05-26 10:55AM EDT | 241.67 | 63.65 | 55.80 | 58.10 | 0.00 | - | 4 | 700 | 46.14% |
| TSLA240315P00250000 | 2023-05-31 3:32PM EDT | 250.00 | 65.94 | 62.05 | 64.15 | +0.73 | +1.12% | 7 | 2,553 | 45.91% |
| TSLA240315P00258330 | 2023-05-04 10:18AM EDT | 258.33 | 99.80 | 68.15 | 70.30 | 0.00 | - | 2 | 1,038 | 45.51% |
| TSLA240315P00260000 | 2023-05-26 10:59AM EDT | 260.00 | 78.00 | 69.40 | 71.60 | 0.00 | - | 2 | 0 | 45.49% |
| TSLA240315P00266670 | 2023-05-22 2:03PM EDT | 266.67 | 85.42 | 74.60 | 76.65 | 0.00 | - | 2 | 801 | 45.07% |
| TSLA240315P00270000 | 2023-05-08 9:39AM EDT | 270.00 | 101.10 | 77.15 | 79.20 | 0.00 | - | 2 | 17 | 44.83% |
| TSLA240315P00275000 | 2023-05-18 9:36AM EDT | 275.00 | 103.30 | 81.10 | 83.10 | 0.00 | - | 2 | 1,022 | 44.49% |
| TSLA240315P00280000 | 2023-05-23 10:33AM EDT | 280.00 | 94.43 | 85.05 | 87.40 | 0.00 | - | 103 | 116 | 44.69% |
| TSLA240315P00283330 | 2023-05-18 11:26AM EDT | 283.33 | 108.65 | 87.80 | 90.10 | 0.00 | - | 1 | 686 | 44.51% |
| TSLA240315P00290000 | 2023-05-30 1:23PM EDT | 290.00 | 97.11 | 93.35 | 95.65 | 0.00 | - | 1 | 95 | 44.24% |
| TSLA240315P00291670 | 2023-05-18 9:39AM EDT | 291.67 | 118.10 | 94.75 | 97.05 | 0.00 | - | 6 | 129 | 44.17% |
| TSLA240315P00300000 | 2023-05-30 11:26AM EDT | 300.00 | 106.00 | 101.85 | 104.10 | 0.00 | - | 8 | 198 | 43.74% |
| TSLA240315P00308330 | 2023-04-03 10:50AM EDT | 308.33 | 118.68 | 142.55 | 146.15 | 0.00 | - | 2 | 0 | 93.89% |
| TSLA240315P00310000 | 2023-05-22 10:02AM EDT | 310.00 | 126.76 | 110.55 | 112.85 | 0.00 | - | 2 | 1 | 43.43% |
| TSLA240315P00316670 | 2023-05-22 10:02AM EDT | 316.67 | 133.11 | 116.45 | 118.70 | 0.00 | - | 20 | 13 | 43.04% |
| TSLA240315P00325000 | 2023-05-24 3:57PM EDT | 325.00 | 142.31 | 123.90 | 126.25 | 0.00 | - | 2 | 93 | 42.87% |
| TSLA240315P00333330 | 2023-05-22 10:03AM EDT | 333.33 | 149.94 | 131.55 | 133.85 | 0.00 | - | 2 | 0 | 42.58% |
| TSLA240315P00341670 | 2023-04-12 2:31PM EDT | 341.67 | 161.35 | 171.50 | 175.90 | 0.00 | - | 40 | 0 | 96.01% |
| TSLA240315P00350000 | 2023-05-23 1:27PM EDT | 350.00 | 162.03 | 147.05 | 150.55 | 0.00 | - | 112 | 0 | 45.48% |
| TSLA240315P00358330 | 2023-04-10 11:29AM EDT | 358.33 | 178.28 | 187.45 | 192.05 | 0.00 | - | 50 | 0 | 98.57% |
| TSLA240315P00366670 | 2023-04-20 3:58PM EDT | 366.67 | 202.75 | 182.00 | 191.50 | 0.00 | - | 95 | 0 | 83.72% |
| TSLA240315P00375000 | 2023-05-23 9:58AM EDT | 375.00 | 183.60 | 170.35 | 174.75 | 0.00 | - | 4 | 0 | 47.08% |
| TSLA240315P00383330 | 2023-04-12 2:31PM EDT | 383.33 | 201.95 | 212.65 | 218.05 | 0.00 | - | 40 | 0 | 104.11% |
| TSLA240315P00391670 | 2023-01-27 4:19PM EDT | 391.67 | 214.10 | 195.85 | 198.20 | 0.00 | - | 12 | 8 | 63.00% |
| TSLA240315P00400000 | 2023-05-23 11:47AM EDT | 400.00 | 210.54 | 194.40 | 199.35 | 0.00 | - | 10 | 0 | 49.26% |
| TSLA240315P00408330 | 2023-02-10 11:53AM EDT | 408.33 | 213.16 | 232.65 | 237.30 | 0.00 | - | 50 | 0 | 100.64% |
| TSLA240315P00416670 | 2023-03-07 11:20AM EDT | 416.67 | 229.33 | 229.25 | 233.90 | 0.00 | - | 40 | 0 | 83.96% |
| TSLA240315P00425000 | 2023-03-23 3:56PM EDT | 425.00 | 232.35 | 256.50 | 263.40 | 0.00 | - | 10 | 0 | 115.16% |
| TSLA240315P00433330 | 2023-01-27 3:23PM EDT | 433.33 | 254.85 | 236.25 | 238.50 | 0.00 | - | 2 | 0 | 66.03% |
| TSLA240315P00441670 | 2022-11-07 1:39PM EDT | 441.67 | 243.50 | 265.55 | 269.30 | 0.00 | - | 442 | 0 | 104.42% |
| TSLA240315P00450000 | 2023-03-08 3:30PM EDT | 450.00 | 266.10 | 262.55 | 267.25 | 0.00 | - | 50 | 0 | 88.70% |
| TSLA240315P00458330 | 2023-02-15 12:35PM EDT | 458.33 | 248.55 | 275.80 | 280.80 | 0.00 | - | 4 | 0 | 97.97% |
| TSLA240315P00466670 | 2022-11-09 2:14PM EDT | 466.67 | 284.00 | 285.70 | 289.80 | 0.00 | - | 5 | 2 | 100.81% |
| TSLA240315P00475000 | 2023-01-31 11:36AM EDT | 475.00 | 305.28 | 279.80 | 287.85 | 0.00 | - | 2 | 0 | 81.12% |
| TSLA240315P00483330 | 2023-03-14 1:09PM EDT | 483.33 | 300.49 | 296.60 | 299.80 | 0.00 | - | 1 | 0 | 92.94% |
| TSLA240315P00491670 | 2022-11-04 3:36PM EDT | 491.67 | 284.84 | 294.70 | 299.00 | 0.00 | - | 1,468 | 0 | 75.56% |
| TSLA240315P00500000 | 2023-04-03 3:17PM EDT | 500.00 | 305.68 | 335.30 | 343.20 | 0.00 | - | 2 | 0 | 131.59% |
| TSLA240315P00508330 | 2022-11-02 3:45PM EDT | 508.33 | 291.71 | 311.30 | 315.65 | 0.00 | - | 393 | 0 | 77.29% |
| TSLA240315P00516670 | 2022-12-21 11:02AM EDT | 516.67 | 377.30 | 380.90 | 385.40 | 0.00 | - | 4 | 0 | 171.41% |
| TSLA240315P00525000 | 2022-11-02 3:30PM EDT | 525.00 | 306.55 | 327.90 | 332.30 | 0.00 | - | 716 | 0 | 78.92% |
| TSLA240315P00533330 | 2022-11-02 3:30PM EDT | 533.33 | 314.35 | 336.25 | 340.70 | 0.00 | - | 440 | 0 | 79.86% |
| TSLA240315P00541670 | 2022-10-26 3:03PM EDT | 541.67 | 319.05 | 356.45 | 361.55 | 0.00 | - | 110 | 0 | 103.68% |
| TSLA240315P00550000 | 2022-10-26 11:57AM EDT | 550.00 | 321.68 | 365.50 | 369.00 | 0.00 | - | 4 | 0 | 104.43% |
| TSLA240315P00558330 | 2022-09-30 2:03PM EDT | 558.33 | 295.00 | 327.25 | 332.65 | 0.00 | - | 15 | 7 | 0.00% |
| TSLA240315P00566670 | 2022-10-31 9:48AM EDT | 566.67 | 340.40 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 0.00% |
| TSLA240315P00575000 | 2022-10-12 10:16AM EDT | 575.00 | 362.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA240315P00583330 | 2022-10-12 3:20PM EDT | 583.33 | 363.40 | 384.00 | 390.50 | 0.00 | - | 228 | 0 | 81.62% |
| TSLA240315P00600000 | 2023-01-27 3:26PM EDT | 600.00 | 420.00 | 401.65 | 404.55 | 0.00 | - | 3 | 0 | 80.95% |
| TSLA240315P00625000 | 2022-08-19 3:23PM EDT | 625.00 | 106.33 | 0.00 | 0.00 | 0.00 | - | 3 | 67 | 0.00% |
| TSLA240315P00650000 | 2022-08-24 3:03PM EDT | 650.00 | 114.00 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 0.00% |
| TSLA240315P00675000 | 2022-08-17 11:18AM EDT | 675.00 | 121.60 | 0.00 | 0.00 | 0.00 | - | 1 | 214 | 0.00% |
| TSLA240315P00700000 | 2022-08-19 10:36AM EDT | 700.00 | 138.94 | 0.00 | 0.00 | 0.00 | - | 10 | 355 | 0.00% |
| TSLA240315P00725000 | 2022-08-16 10:09AM EDT | 725.00 | 141.28 | 0.00 | 0.00 | 0.00 | - | 1 | 301 | 0.00% |
| TSLA240315P00750000 | 2022-08-24 2:02PM EDT | 750.00 | 158.40 | 0.00 | 0.00 | 0.00 | - | 6 | 308 | 0.00% |
| TSLA240315P00775000 | 2022-08-23 12:12PM EDT | 775.00 | 172.40 | 0.00 | 0.00 | 0.00 | - | 12 | 18 | 0.00% |
| TSLA240315P00800000 | 2022-08-23 11:40AM EDT | 800.00 | 183.35 | 0.00 | 0.00 | 0.00 | - | 33 | 42 | 0.00% |
| TSLA240315P00825000 | 2022-08-23 11:40AM EDT | 825.00 | 196.50 | 0.00 | 0.00 | 0.00 | - | 25 | 53 | 0.00% |
| TSLA240315P00850000 | 2022-08-23 11:40AM EDT | 850.00 | 210.80 | 0.00 | 0.00 | 0.00 | - | 55 | 46 | 0.00% |
| TSLA240315P00875000 | 2022-08-15 2:35PM EDT | 875.00 | 212.35 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 0.00% |
| TSLA240315P00900000 | 2022-08-22 12:49PM EDT | 900.00 | 244.30 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 0.00% |
| TSLA240315P00925000 | 2022-08-22 11:29AM EDT | 925.00 | 260.90 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| TSLA240315P00950000 | 2022-08-09 12:56PM EDT | 950.00 | 293.21 | 0.00 | 0.00 | 0.00 | - | 2 | 81 | 0.00% |
| TSLA240315P00975000 | 2022-08-10 3:58PM EDT | 975.00 | 292.93 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| TSLA240315P01000000 | 2022-08-15 9:45AM EDT | 1,000.00 | 290.74 | 0.00 | 0.00 | 0.00 | - | 4 | 194 | 0.00% |
| TSLA240315P01025000 | 2022-08-17 2:46PM EDT | 1,025.00 | 300.15 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| TSLA240315P01050000 | 2022-07-21 3:07PM EDT | 1,050.00 | 375.45 | 327.75 | 333.75 | 0.00 | - | 2 | 2 | 0.00% |
| TSLA240315P01075000 | 2022-08-15 12:19PM EDT | 1,075.00 | 332.13 | 0.00 | 0.00 | 0.00 | - | 20 | 11 | 0.00% |
| TSLA240315P01100000 | 2022-08-15 12:21PM EDT | 1,100.00 | 348.45 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| TSLA240315P01125000 | 2022-08-03 11:13AM EDT | 1,125.00 | 382.35 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| TSLA240315P01150000 | 2022-08-24 9:38AM EDT | 1,150.00 | 395.43 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| TSLA240315P01175000 | 2022-08-22 12:49PM EDT | 1,175.00 | 425.76 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.00% |
| TSLA240315P01200000 | 2022-08-24 9:38AM EDT | 1,200.00 | 430.82 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 0.00% |
| TSLA240315P01225000 | 2022-07-25 11:37AM EDT | 1,225.00 | 506.55 | 446.85 | 452.35 | 0.00 | - | 2 | 8 | 0.00% |
| TSLA240315P01250000 | 2022-08-22 1:15PM EDT | 1,250.00 | 483.25 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| TSLA240315P01275000 | 2022-08-09 3:05PM EDT | 1,275.00 | 523.55 | 0.00 | 0.00 | 0.00 | - | 4 | 25 | 0.00% |
| TSLA240315P01300000 | 2022-08-18 10:20AM EDT | 1,300.00 | 498.75 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 0.00% |
| TSLA240315P01325000 | 2022-07-25 11:58AM EDT | 1,325.00 | 587.65 | 522.75 | 526.30 | 0.00 | - | 16 | 31 | 0.00% |
| TSLA240315P01350000 | 2022-07-29 11:28AM EDT | 1,350.00 | 572.45 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| TSLA240315P01375000 | 2022-08-09 10:29AM EDT | 1,375.00 | 594.35 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 0.00% |
| TSLA240315P01400000 | 2022-08-23 10:03AM EDT | 1,400.00 | 600.35 | 0.00 | 0.00 | 0.00 | - | 2 | 69 | 0.00% |
| TSLA240315P01425000 | 2022-07-28 3:46PM EDT | 1,425.00 | 646.40 | 0.00 | 0.00 | 0.00 | - | 2 | 104 | 0.00% |
| TSLA240315P01450000 | 2022-08-08 1:09PM EDT | 1,450.00 | 631.80 | 0.00 | 0.00 | 0.00 | - | 4 | 165 | 0.00% |
| TSLA240315P01475000 | 2022-08-05 11:55AM EDT | 1,475.00 | 664.75 | 0.00 | 0.00 | 0.00 | - | 2 | 118 | 0.00% |
| TSLA240315P01500000 | 2022-08-15 9:45AM EDT | 1,500.00 | 657.54 | 0.00 | 0.00 | 0.00 | - | 2 | 205 | 0.00% |
| TSLA240315P01525000 | 2022-08-10 1:15PM EDT | 1,525.00 | 708.50 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| TSLA240315P01550000 | 2022-08-10 1:31PM EDT | 1,550.00 | 727.75 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| TSLA240315P01575000 | 2022-08-11 11:08AM EDT | 1,575.00 | 754.75 | 0.00 | 0.00 | 0.00 | - | 14 | 27 | 0.00% |
| TSLA240315P01600000 | 2022-08-15 11:03AM EDT | 1,600.00 | 740.95 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 0.00% |
| TSLA240315P01625000 | 2022-08-17 2:06PM EDT | 1,625.00 | 756.65 | 0.00 | 0.00 | 0.00 | - | 4 | 43 | 0.00% |
| TSLA240315P01650000 | 2022-08-23 10:23AM EDT | 1,650.00 | 804.25 | 0.00 | 0.00 | 0.00 | - | 48 | 76 | 0.00% |
| TSLA240315P01675000 | 2022-08-24 10:48AM EDT | 1,675.00 | 815.10 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 0.00% |
| TSLA240315P01700000 | 2022-08-16 10:31AM EDT | 1,700.00 | 829.95 | 0.00 | 0.00 | 0.00 | - | 4 | 94 | 0.00% |
| TSLA240315P01725000 | 2022-08-15 1:02PM EDT | 1,725.00 | 834.75 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 0.00% |
| TSLA240315P01750000 | 2022-08-12 2:58PM EDT | 1,750.00 | 885.45 | 0.00 | 0.00 | 0.00 | - | 4 | 32 | 0.00% |
| TSLA240315P01800000 | 2022-08-15 11:04AM EDT | 1,800.00 | 917.90 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.