Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper15 marzo 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240315C00001670 | 2023-01-26 12:18PM EST | 1.67 | 154.45 | 187.30 | 189.45 | 0.00 | - | 22 | 107 | 187.50% |
| TSLA240315C00003330 | 2022-11-28 1:42PM EST | 3.33 | 183.00 | 108.25 | 112.20 | 0.00 | - | 2 | 22 | 0.00% |
| TSLA240315C00005000 | 2023-02-02 1:38PM EST | 5.00 | 190.10 | 184.30 | 186.30 | 0.00 | - | 9 | 64 | 170.31% |
| TSLA240315C00006670 | 2023-01-09 10:55AM EST | 6.67 | 116.60 | 182.65 | 184.70 | 0.00 | - | 1 | 6 | 157.32% |
| TSLA240315C00008330 | 2023-01-11 9:52AM EST | 8.33 | 113.92 | 181.15 | 183.20 | 0.00 | - | 1 | 16 | 154.30% |
| TSLA240315C00010000 | 2023-01-11 9:52AM EST | 10.00 | 112.22 | 179.55 | 181.60 | 0.00 | - | 1 | 6 | 146.97% |
| TSLA240315C00011670 | 2023-01-18 10:10AM EST | 11.67 | 122.86 | 178.05 | 180.05 | 0.00 | - | 1 | 11 | 143.75% |
| TSLA240315C00013330 | 2022-12-27 1:25PM EST | 13.33 | 101.05 | 145.50 | 150.60 | 0.00 | - | 2 | 18 | 0.00% |
| TSLA240315C00015000 | 2023-01-13 3:58PM EST | 15.00 | 109.00 | 174.90 | 176.95 | 0.00 | - | 1 | 24 | 135.25% |
| TSLA240315C00016670 | 2023-02-02 1:18PM EST | 16.67 | 178.20 | 173.40 | 175.40 | 0.00 | - | 13 | 124 | 132.67% |
| TSLA240315C00033330 | 2023-01-19 11:09AM EST | 33.33 | 96.65 | 158.15 | 160.15 | 0.00 | - | 1 | 809 | 111.08% |
| TSLA240315C00040000 | 2022-08-11 1:30PM EST | 40.00 | 834.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TSLA240315C00045000 | 2022-07-28 9:26AM EST | 45.00 | 779.65 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| TSLA240315C00050000 | 2023-02-02 1:36PM EST | 50.00 | 148.05 | 143.35 | 145.35 | 0.00 | - | 1 | 447 | 98.67% |
| TSLA240315C00055000 | 2023-02-01 3:39PM EST | 55.00 | 133.12 | 139.00 | 140.95 | 0.00 | - | 3 | 28 | 95.58% |
| TSLA240315C00060000 | 2023-01-23 3:10PM EST | 60.00 | 89.50 | 134.70 | 136.65 | 0.00 | - | 5 | 44 | 92.92% |
| TSLA240315C00065000 | 2023-02-03 11:44AM EST | 65.00 | 138.82 | 130.45 | 132.40 | +2.27 | +1.66% | 2 | 22 | 90.48% |
| TSLA240315C00066670 | 2023-02-02 10:02AM EST | 66.67 | 127.50 | 129.05 | 131.00 | 0.00 | - | 4 | 2,035 | 89.75% |
| TSLA240315C00070000 | 2023-02-02 12:08PM EST | 70.00 | 130.33 | 126.25 | 128.25 | 0.00 | - | 1 | 50 | 88.33% |
| TSLA240315C00075000 | 2023-01-09 10:41AM EST | 75.00 | 61.85 | 122.10 | 124.10 | 0.00 | - | 1 | 20 | 86.21% |
| TSLA240315C00080000 | 2023-02-01 3:54PM EST | 80.00 | 110.20 | 118.05 | 120.00 | 0.00 | - | 5 | 191 | 84.30% |
| TSLA240315C00083330 | 2023-01-25 11:47AM EST | 83.33 | 72.75 | 115.40 | 117.30 | 0.00 | - | 5 | 999 | 83.12% |
| TSLA240315C00085000 | 2023-02-03 2:18PM EST | 85.00 | 116.31 | 114.05 | 115.95 | +17.91 | +18.20% | 4 | 291 | 82.49% |
| TSLA240315C00090000 | 2023-02-02 3:49PM EST | 90.00 | 108.60 | 110.10 | 112.05 | 0.00 | - | 2 | 742 | 80.90% |
| TSLA240315C00095000 | 2023-02-02 2:31PM EST | 95.00 | 107.35 | 106.25 | 108.15 | 0.00 | - | 2 | 1,558 | 79.37% |
| TSLA240315C00100000 | 2023-02-03 2:55PM EST | 100.00 | 104.39 | 102.45 | 104.35 | +6.39 | +6.52% | 12 | 3,359 | 77.94% |
| TSLA240315C00105000 | 2023-02-02 9:44AM EST | 105.00 | 98.60 | 98.75 | 100.65 | 0.00 | - | 1 | 818 | 76.67% |
| TSLA240315C00110000 | 2023-01-31 9:40AM EST | 110.00 | 74.60 | 95.10 | 97.00 | 0.00 | - | 2 | 912 | 75.41% |
| TSLA240315C00115000 | 2023-02-03 12:18PM EST | 115.00 | 99.65 | 91.75 | 93.45 | +4.16 | +4.36% | 2 | 2,032 | 74.48% |
| TSLA240315C00116670 | 2023-02-03 2:35PM EST | 116.67 | 92.50 | 90.60 | 92.30 | +17.46 | +23.27% | 8 | 617 | 74.15% |
| TSLA240315C00120000 | 2023-02-03 10:31AM EST | 120.00 | 95.03 | 88.30 | 90.00 | +3.73 | +4.09% | 1 | 312 | 73.44% |
| TSLA240315C00125000 | 2023-02-03 3:21PM EST | 125.00 | 86.58 | 84.95 | 86.55 | -2.52 | -2.83% | 13 | 673 | 72.39% |
| TSLA240315C00130000 | 2023-02-02 3:41PM EST | 130.00 | 79.50 | 81.65 | 83.30 | 0.00 | - | 8 | 1,571 | 71.48% |
| TSLA240315C00133330 | 2023-02-02 10:18AM EST | 133.33 | 79.49 | 79.50 | 81.15 | 0.00 | - | 1 | 588 | 70.87% |
| TSLA240315C00135000 | 2023-02-02 12:49PM EST | 135.00 | 81.87 | 78.45 | 79.95 | 0.00 | - | 2 | 221 | 70.47% |
| TSLA240315C00140000 | 2023-02-03 3:07PM EST | 140.00 | 75.90 | 75.35 | 77.00 | +0.85 | +1.13% | 29 | 169 | 69.79% |
| TSLA240315C00141670 | 2023-02-03 3:07PM EST | 141.67 | 74.85 | 74.30 | 75.95 | -4.15 | -5.25% | 32 | 540 | 69.47% |
| TSLA240315C00145000 | 2023-02-03 12:45PM EST | 145.00 | 80.20 | 72.35 | 73.95 | +8.20 | +11.39% | 22 | 263 | 69.00% |
| TSLA240315C00150000 | 2023-02-03 3:50PM EST | 150.00 | 70.07 | 69.50 | 71.05 | +2.77 | +4.12% | 16 | 1,300 | 68.36% |
| TSLA240315C00155000 | 2023-02-03 9:51AM EST | 155.00 | 70.30 | 66.55 | 68.20 | +5.40 | +8.32% | 3 | 88 | 67.57% |
| TSLA240315C00158330 | 2023-02-01 3:08PM EST | 158.33 | 57.70 | 64.70 | 66.35 | 0.00 | - | 11 | 172 | 67.12% |
| TSLA240315C00160000 | 2023-02-03 1:30PM EST | 160.00 | 66.90 | 63.80 | 65.45 | +5.45 | +8.87% | 9 | 209 | 66.92% |
| TSLA240315C00165000 | 2023-02-03 3:31PM EST | 165.00 | 62.00 | 61.15 | 62.80 | +3.80 | +6.53% | 15 | 142 | 66.32% |
| TSLA240315C00166670 | 2023-02-01 3:35PM EST | 166.67 | 53.96 | 60.30 | 61.90 | 0.00 | - | 5 | 587 | 66.11% |
| TSLA240315C00170000 | 2023-02-03 1:43PM EST | 170.00 | 60.00 | 58.60 | 60.20 | +4.15 | +7.43% | 5 | 281 | 65.74% |
| TSLA240315C00175000 | 2023-02-03 2:40PM EST | 175.00 | 58.08 | 56.10 | 57.75 | -0.38 | -0.65% | 60 | 684 | 65.20% |
| TSLA240315C00180000 | 2023-02-03 2:46PM EST | 180.00 | 55.30 | 53.70 | 55.35 | +2.47 | +4.68% | 27 | 274 | 64.67% |
| TSLA240315C00183330 | 2023-02-03 11:06AM EST | 183.33 | 58.30 | 52.55 | 53.80 | +8.45 | +16.95% | 7 | 531 | 64.61% |
| TSLA240315C00185000 | 2023-02-03 3:54PM EST | 185.00 | 51.96 | 51.40 | 53.05 | +3.12 | +6.39% | 26 | 186 | 64.19% |
| TSLA240315C00190000 | 2023-02-03 3:09PM EST | 190.00 | 50.00 | 49.20 | 50.80 | +2.45 | +5.15% | 22 | 173 | 63.73% |
| TSLA240315C00191670 | 2023-02-03 1:09PM EST | 191.67 | 51.30 | 48.45 | 50.00 | +4.30 | +9.15% | 7 | 631 | 63.51% |
| TSLA240315C00195000 | 2023-02-03 1:37PM EST | 195.00 | 49.33 | 47.05 | 48.70 | +5.65 | +12.93% | 115 | 593 | 63.31% |
| TSLA240315C00200000 | 2023-02-03 3:49PM EST | 200.00 | 45.50 | 45.20 | 46.55 | +2.20 | +5.08% | 534 | 4,955 | 62.97% |
| TSLA240315C00208330 | 2023-02-03 1:39PM EST | 208.33 | 43.60 | 42.05 | 43.40 | +3.99 | +10.07% | 2 | 1,132 | 62.46% |
| TSLA240315C00210000 | 2023-02-03 1:37PM EST | 210.00 | 43.41 | 41.15 | 42.80 | +3.16 | +7.85% | 38 | 392 | 62.18% |
| TSLA240315C00216670 | 2023-02-03 2:51PM EST | 216.67 | 40.10 | 39.00 | 40.40 | -0.45 | -1.11% | 44 | 1,173 | 61.89% |
| TSLA240315C00220000 | 2023-02-03 2:12PM EST | 220.00 | 39.85 | 37.50 | 39.30 | +3.95 | +11.00% | 51 | 472 | 61.49% |
| TSLA240315C00225000 | 2023-02-03 3:02PM EST | 225.00 | 36.00 | 36.40 | 37.65 | -0.20 | -0.55% | 177 | 1,332 | 61.56% |
| TSLA240315C00230000 | 2023-02-03 3:31PM EST | 230.00 | 35.23 | 34.90 | 35.75 | +4.61 | +15.06% | 39 | 186 | 61.14% |
| TSLA240315C00233330 | 2023-02-03 3:26PM EST | 233.33 | 34.52 | 33.65 | 34.75 | +1.52 | +4.61% | 63 | 1,562 | 60.84% |
| TSLA240315C00241670 | 2023-02-03 10:28AM EST | 241.67 | 34.84 | 31.25 | 32.35 | +2.07 | +6.32% | 60 | 1,144 | 60.46% |
| TSLA240315C00250000 | 2023-02-03 3:53PM EST | 250.00 | 29.77 | 29.00 | 30.20 | +2.47 | +9.05% | 59 | 2,016 | 60.15% |
| TSLA240315C00258330 | 2023-02-03 3:53PM EST | 258.33 | 27.90 | 27.00 | 28.05 | +3.15 | +12.73% | 10 | 4,134 | 59.84% |
| TSLA240315C00266670 | 2023-02-03 3:21PM EST | 266.67 | 26.09 | 25.15 | 26.20 | +2.73 | +11.69% | 13 | 4,449 | 59.64% |
| TSLA240315C00275000 | 2023-02-03 1:37PM EST | 275.00 | 25.30 | 23.45 | 24.50 | +3.18 | +14.38% | 80 | 8,971 | 59.49% |
| TSLA240315C00283330 | 2023-02-03 2:33PM EST | 283.33 | 22.65 | 21.95 | 22.95 | -0.60 | -2.58% | 7 | 1,187 | 59.42% |
| TSLA240315C00291670 | 2023-02-03 3:34PM EST | 291.67 | 21.00 | 20.55 | 21.50 | +1.80 | +9.37% | 24 | 1,277 | 59.36% |
| TSLA240315C00300000 | 2023-02-03 3:40PM EST | 300.00 | 19.70 | 19.25 | 20.15 | +1.89 | +10.61% | 165 | 4,717 | 59.30% |
| TSLA240315C00308330 | 2023-02-03 11:54AM EST | 308.33 | 21.60 | 18.10 | 18.95 | +4.90 | +29.34% | 13 | 372 | 59.33% |
| TSLA240315C00316670 | 2023-02-03 1:02PM EST | 316.67 | 19.65 | 17.25 | 17.85 | +1.45 | +7.97% | 4 | 928 | 59.53% |
| TSLA240315C00325000 | 2023-02-03 3:49PM EST | 325.00 | 16.40 | 16.25 | 16.80 | -1.30 | -7.34% | 42 | 1,594 | 59.56% |
| TSLA240315C00333330 | 2023-02-03 3:56PM EST | 333.33 | 15.66 | 15.30 | 15.85 | +1.66 | +11.86% | 74 | 822 | 59.60% |
| TSLA240315C00341670 | 2023-02-03 11:05AM EST | 341.67 | 16.75 | 14.45 | 15.00 | +1.67 | +11.07% | 69 | 218 | 59.70% |
| TSLA240315C00350000 | 2023-02-03 1:53PM EST | 350.00 | 14.60 | 13.65 | 14.20 | +1.17 | +8.71% | 40 | 670 | 59.78% |
| TSLA240315C00358330 | 2023-02-03 3:18PM EST | 358.33 | 13.35 | 12.90 | 13.45 | -0.80 | -5.65% | 28 | 327 | 59.86% |
| TSLA240315C00366670 | 2023-02-03 11:30AM EST | 366.67 | 14.90 | 12.25 | 12.75 | +1.30 | +9.56% | 34 | 562 | 59.99% |
| TSLA240315C00375000 | 2023-02-03 1:55PM EST | 375.00 | 12.50 | 11.60 | 12.10 | +2.20 | +21.36% | 60 | 601 | 60.09% |
| TSLA240315C00383330 | 2023-02-03 3:56PM EST | 383.33 | 11.50 | 11.00 | 11.50 | -0.41 | -3.44% | 30 | 191 | 60.20% |
| TSLA240315C00391670 | 2023-02-03 11:15AM EST | 391.67 | 12.70 | 10.40 | 11.00 | +6.40 | +101.59% | 50 | 360 | 60.33% |
| TSLA240315C00400000 | 2023-02-03 1:55PM EST | 400.00 | 10.83 | 9.90 | 10.45 | +1.83 | +20.33% | 210 | 1,092 | 60.44% |
| TSLA240315C00408330 | 2023-02-03 3:26PM EST | 408.33 | 9.85 | 9.50 | 10.00 | +1.22 | +14.14% | 68 | 695 | 60.68% |
| TSLA240315C00416670 | 2023-02-03 1:55PM EST | 416.67 | 9.88 | 9.05 | 9.55 | +2.83 | +40.14% | 88 | 409 | 60.82% |
| TSLA240315C00425000 | 2023-02-03 11:49AM EST | 425.00 | 10.50 | 8.65 | 9.15 | +2.70 | +34.62% | 1 | 930 | 61.00% |
| TSLA240315C00433330 | 2023-02-03 10:26AM EST | 433.33 | 9.40 | 8.30 | 8.75 | +0.45 | +5.03% | 1 | 607 | 61.18% |
| TSLA240315C00441670 | 2023-02-03 12:56PM EST | 441.67 | 9.80 | 7.95 | 8.40 | +3.90 | +66.10% | 16 | 136 | 61.37% |
| TSLA240315C00450000 | 2023-02-03 1:31PM EST | 450.00 | 8.40 | 7.60 | 8.05 | -0.18 | -2.10% | 25 | 1,179 | 61.51% |
| TSLA240315C00458330 | 2023-02-03 9:47AM EST | 458.33 | 8.95 | 7.30 | 7.75 | +4.15 | +86.46% | 2 | 255 | 61.72% |
| TSLA240315C00466670 | 2023-02-02 3:42PM EST | 466.67 | 6.30 | 6.80 | 7.45 | 0.00 | - | 1 | 799 | 61.67% |
| TSLA240315C00475000 | 2023-02-03 1:43PM EST | 475.00 | 7.40 | 6.75 | 7.20 | +0.50 | +7.25% | 49 | 430 | 62.13% |
| TSLA240315C00483330 | 2023-01-26 2:03PM EST | 483.33 | 2.44 | 6.50 | 6.90 | 0.00 | - | 1 | 502 | 62.28% |
| TSLA240315C00491670 | 2023-02-01 2:56PM EST | 491.67 | 4.55 | 6.25 | 6.65 | 0.00 | - | 6 | 319 | 62.46% |
| TSLA240315C00500000 | 2023-02-03 3:55PM EST | 500.00 | 6.30 | 6.00 | 6.45 | +0.80 | +14.55% | 37 | 2,863 | 62.66% |
| TSLA240315C00508330 | 2023-02-02 9:55AM EST | 508.33 | 5.65 | 5.80 | 6.20 | 0.00 | - | 1 | 228 | 62.83% |
| TSLA240315C00516670 | 2023-02-03 12:53PM EST | 516.67 | 6.95 | 5.60 | 6.00 | +2.00 | +40.40% | 1 | 697 | 63.03% |
| TSLA240315C00525000 | 2023-02-03 3:28PM EST | 525.00 | 5.60 | 5.40 | 5.80 | +0.35 | +6.67% | 105 | 88 | 63.21% |
| TSLA240315C00533330 | 2023-02-03 10:25AM EST | 533.33 | 6.10 | 5.25 | 5.65 | +1.65 | +37.08% | 4 | 155 | 63.48% |
| TSLA240315C00541670 | 2023-02-03 10:25AM EST | 541.67 | 5.90 | 5.10 | 5.45 | +0.65 | +12.38% | 58 | 171 | 63.67% |
| TSLA240315C00550000 | 2023-02-03 12:41PM EST | 550.00 | 6.23 | 4.90 | 5.30 | +1.08 | +20.97% | 69 | 421 | 63.83% |
| TSLA240315C00558330 | 2023-02-03 10:25AM EST | 558.33 | 5.55 | 4.75 | 5.15 | +2.59 | +87.50% | 17 | 265 | 64.04% |
| TSLA240315C00566670 | 2023-02-03 1:38PM EST | 566.67 | 5.10 | 4.55 | 4.95 | +0.25 | +5.15% | 153 | 451 | 64.09% |
| TSLA240315C00575000 | 2023-02-03 3:53PM EST | 575.00 | 4.70 | 4.50 | 4.85 | +0.60 | +14.63% | 4 | 665 | 64.47% |
| TSLA240315C00583330 | 2023-02-03 11:54AM EST | 583.33 | 5.53 | 4.35 | 4.70 | +0.98 | +21.54% | 1 | 465 | 64.61% |
| TSLA240315C00600000 | 2023-02-03 3:27PM EST | 600.00 | 4.25 | 4.10 | 4.45 | +0.55 | +14.86% | 27 | 3,421 | 64.98% |
| TSLA240315C00625000 | 2022-08-16 11:18AM EST | 625.00 | 440.35 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 25.00% |
| TSLA240315C00650000 | 2022-08-22 10:19AM EST | 650.00 | 372.50 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 25.00% |
| TSLA240315C00675000 | 2022-08-10 2:33PM EST | 675.00 | 378.13 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 25.00% |
| TSLA240315C00700000 | 2022-08-22 10:46AM EST | 700.00 | 346.90 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 25.00% |
| TSLA240315C00725000 | 2022-08-03 1:12PM EST | 725.00 | 388.63 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 25.00% |
| TSLA240315C00750000 | 2022-08-12 2:35PM EST | 750.00 | 349.25 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 25.00% |
| TSLA240315C00775000 | 2022-08-05 11:20AM EST | 775.00 | 328.55 | 0.00 | 0.00 | 0.00 | - | 29 | 27 | 25.00% |
| TSLA240315C00800000 | 2022-08-23 9:59AM EST | 800.00 | 310.84 | 0.00 | 0.00 | 0.00 | - | 3 | 112 | 25.00% |
| TSLA240315C00825000 | 2022-08-15 12:15PM EST | 825.00 | 343.11 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 25.00% |
| TSLA240315C00850000 | 2022-08-22 2:11PM EST | 850.00 | 280.03 | 0.00 | 0.00 | 0.00 | - | 4 | 68 | 25.00% |
| TSLA240315C00875000 | 2022-08-24 1:51PM EST | 875.00 | 285.50 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 25.00% |
| TSLA240315C00900000 | 2022-08-24 1:41PM EST | 900.00 | 278.30 | 0.00 | 0.00 | 0.00 | - | 20 | 294 | 25.00% |
| TSLA240315C00925000 | 2022-08-24 8:56AM EST | 925.00 | 276.00 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 25.00% |
| TSLA240315C00950000 | 2022-08-24 1:49PM EST | 950.00 | 256.00 | 0.00 | 0.00 | 0.00 | - | 4 | 283 | 25.00% |
| TSLA240315C00975000 | 2022-08-23 2:55PM EST | 975.00 | 246.45 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| TSLA240315C01000000 | 2022-08-22 12:43PM EST | 1,000.00 | 223.22 | 0.00 | 0.00 | 0.00 | - | 18 | 231 | 25.00% |
| TSLA240315C01025000 | 2022-08-23 2:32PM EST | 1,025.00 | 231.00 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 25.00% |
| TSLA240315C01050000 | 2022-08-24 10:57AM EST | 1,050.00 | 231.31 | 0.00 | 0.00 | 0.00 | - | 6 | 50 | 25.00% |
| TSLA240315C01075000 | 2022-08-15 12:15PM EST | 1,075.00 | 244.91 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| TSLA240315C01100000 | 2022-08-24 2:34PM EST | 1,100.00 | 208.87 | 0.00 | 0.00 | 0.00 | - | 10 | 79 | 25.00% |
| TSLA240315C01125000 | 2022-08-17 11:50AM EST | 1,125.00 | 214.02 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 25.00% |
| TSLA240315C01150000 | 2022-08-15 10:47AM EST | 1,150.00 | 213.77 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| TSLA240315C01175000 | 2022-08-15 10:47AM EST | 1,175.00 | 206.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| TSLA240315C01200000 | 2022-08-24 1:51PM EST | 1,200.00 | 180.50 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 25.00% |
| TSLA240315C01225000 | 2022-08-23 11:44AM EST | 1,225.00 | 172.00 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 25.00% |
| TSLA240315C01250000 | 2022-08-23 8:39AM EST | 1,250.00 | 158.01 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 25.00% |
| TSLA240315C01275000 | 2022-08-17 8:39AM EST | 1,275.00 | 175.76 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| TSLA240315C01300000 | 2022-08-23 9:06AM EST | 1,300.00 | 150.00 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 25.00% |
| TSLA240315C01325000 | 2022-08-15 12:26PM EST | 1,325.00 | 175.85 | 0.00 | 0.00 | 0.00 | - | 8 | 23 | 25.00% |
| TSLA240315C01350000 | 2022-08-24 8:48AM EST | 1,350.00 | 155.00 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 25.00% |
| TSLA240315C01375000 | 2022-08-24 8:48AM EST | 1,375.00 | 149.73 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 25.00% |
| TSLA240315C01400000 | 2022-08-24 12:59PM EST | 1,400.00 | 143.10 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 25.00% |
| TSLA240315C01425000 | 2022-07-27 9:59AM EST | 1,425.00 | 107.95 | 0.00 | 0.00 | 0.00 | - | 25 | 11 | 25.00% |
| TSLA240315C01450000 | 2022-08-09 9:54AM EST | 1,450.00 | 123.69 | 0.00 | 0.00 | 0.00 | - | 3 | 89 | 25.00% |
| TSLA240315C01475000 | 2022-07-27 10:13AM EST | 1,475.00 | 100.15 | 0.00 | 0.00 | 0.00 | - | 14 | 61 | 25.00% |
| TSLA240315C01500000 | 2022-08-22 12:30PM EST | 1,500.00 | 112.63 | 0.00 | 0.00 | 0.00 | - | 39 | 574 | 25.00% |
| TSLA240315C01525000 | 2022-08-19 9:46AM EST | 1,525.00 | 114.40 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| TSLA240315C01550000 | 2022-08-08 11:04AM EST | 1,550.00 | 127.10 | 0.00 | 0.00 | 0.00 | - | 10 | 5 | 25.00% |
| TSLA240315C01600000 | 2022-08-24 10:34AM EST | 1,600.00 | 112.05 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 25.00% |
| TSLA240315C01625000 | 2022-08-09 1:42PM EST | 1,625.00 | 97.30 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 25.00% |
| TSLA240315C01650000 | 2022-08-23 10:41AM EST | 1,650.00 | 99.00 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 25.00% |
| TSLA240315C01675000 | 2022-08-09 1:39PM EST | 1,675.00 | 90.75 | 0.00 | 0.00 | 0.00 | - | 6 | 2 | 25.00% |
| TSLA240315C01700000 | 2022-08-24 8:45AM EST | 1,700.00 | 99.19 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 25.00% |
| TSLA240315C01725000 | 2022-08-24 8:41AM EST | 1,725.00 | 95.68 | 0.00 | 0.00 | 0.00 | - | 18 | 23 | 50.00% |
| TSLA240315C01750000 | 2022-08-24 8:41AM EST | 1,750.00 | 92.24 | 0.00 | 0.00 | 0.00 | - | 8 | 88 | 50.00% |
| TSLA240315C01800000 | 2022-08-24 2:55PM EST | 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 | 2023-02-02 10:49AM EST | 1.67 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 1,885 | 143.75% |
| TSLA240315P00003330 | 2023-02-02 3:13PM EST | 3.33 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 768 | 131.25% |
| TSLA240315P00005000 | 2023-02-03 10:28AM EST | 5.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 839 | 117.19% |
| TSLA240315P00006670 | 2023-01-31 9:40AM EST | 6.67 | 0.05 | 0.01 | 0.14 | 0.00 | - | 1 | 93 | 126.17% |
| TSLA240315P00008330 | 2023-01-10 1:37PM EST | 8.33 | 0.14 | 0.01 | 0.16 | 0.00 | - | 1 | 42 | 118.75% |
| TSLA240315P00010000 | 2023-01-31 10:19AM EST | 10.00 | 0.05 | 0.02 | 0.18 | 0.00 | - | 1 | 307 | 113.28% |
| TSLA240315P00011670 | 2023-02-03 2:07PM EST | 11.67 | 0.11 | 0.03 | 0.14 | 0.00 | - | 76 | 113 | 104.69% |
| TSLA240315P00013330 | 2023-01-20 2:20PM EST | 13.33 | 0.23 | 0.05 | 0.17 | 0.00 | - | 30 | 32 | 102.54% |
| TSLA240315P00015000 | 2023-02-01 9:43AM EST | 15.00 | 0.17 | 0.08 | 0.20 | 0.00 | - | 1 | 192 | 100.59% |
| TSLA240315P00016670 | 2023-02-03 3:46PM EST | 16.67 | 0.15 | 0.11 | 0.23 | -0.06 | -28.57% | 2 | 162 | 98.63% |
| TSLA240315P00020000 | 2022-08-05 12:40PM EST | 20.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| TSLA240315P00025000 | 2022-08-15 2:32PM EST | 25.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| TSLA240315P00033330 | 2023-02-03 3:15PM EST | 33.33 | 0.66 | 0.59 | 0.72 | -0.04 | -5.71% | 715 | 1,644 | 85.01% |
| TSLA240315P00050000 | 2023-02-03 3:45PM EST | 50.00 | 1.54 | 1.46 | 1.63 | +0.03 | +1.99% | 40 | 5,522 | 76.86% |
| TSLA240315P00055000 | 2023-02-02 11:49AM EST | 55.00 | 1.82 | 1.84 | 2.01 | 0.00 | - | 238 | 300 | 75.07% |
| TSLA240315P00060000 | 2023-02-03 3:20PM EST | 60.00 | 2.29 | 2.25 | 2.43 | -0.01 | -0.43% | 12 | 761 | 73.30% |
| TSLA240315P00065000 | 2023-02-03 10:19AM EST | 65.00 | 2.63 | 2.71 | 2.91 | 0.00 | - | 2 | 648 | 71.69% |
| TSLA240315P00066670 | 2023-02-02 1:39PM EST | 66.67 | 2.75 | 2.87 | 3.10 | 0.00 | - | 7 | 853 | 71.21% |
| TSLA240315P00070000 | 2023-02-02 11:29AM EST | 70.00 | 3.25 | 3.20 | 3.45 | 0.00 | - | 40 | 217 | 70.13% |
| TSLA240315P00075000 | 2023-02-03 12:27PM EST | 75.00 | 3.90 | 3.80 | 4.05 | +0.10 | +2.63% | 5 | 393 | 68.81% |
| TSLA240315P00080000 | 2023-02-01 10:04AM EST | 80.00 | 5.20 | 4.45 | 4.75 | 0.00 | - | 53 | 471 | 67.62% |
| TSLA240315P00083330 | 2023-02-03 10:36AM EST | 83.33 | 4.78 | 4.95 | 5.25 | -0.12 | -2.45% | 10 | 4,512 | 66.91% |
| TSLA240315P00085000 | 2023-02-02 12:56PM EST | 85.00 | 4.95 | 5.15 | 5.50 | 0.00 | - | 3 | 192 | 66.42% |
| TSLA240315P00090000 | 2023-02-03 3:27PM EST | 90.00 | 6.15 | 5.95 | 6.25 | +0.40 | +6.96% | 5 | 382 | 65.22% |
| TSLA240315P00095000 | 2023-02-03 1:52PM EST | 95.00 | 7.00 | 6.75 | 7.20 | +0.55 | +8.53% | 11 | 383 | 64.18% |
| TSLA240315P00100000 | 2023-02-03 3:51PM EST | 100.00 | 7.96 | 7.80 | 8.10 | +0.02 | +0.25% | 183 | 0 | 63.26% |
| TSLA240315P00105000 | 2023-02-03 10:47AM EST | 105.00 | 8.47 | 8.80 | 9.15 | -0.03 | -0.35% | 18 | 707 | 62.31% |
| TSLA240315P00110000 | 2023-02-03 10:37AM EST | 110.00 | 9.40 | 9.90 | 10.25 | -0.52 | -5.24% | 4 | 0 | 61.38% |
| TSLA240315P00115000 | 2023-02-02 9:30AM EST | 115.00 | 10.92 | 10.70 | 11.90 | 0.00 | - | 4 | 102 | 60.59% |
| TSLA240315P00116670 | 2023-02-03 2:04PM EST | 116.67 | 11.75 | 11.55 | 11.90 | +0.63 | +5.67% | 3 | 912 | 60.33% |
| TSLA240315P00120000 | 2023-02-03 3:45PM EST | 120.00 | 12.59 | 12.40 | 12.85 | +0.59 | +4.92% | 28 | 541 | 59.86% |
| TSLA240315P00125000 | 2023-02-03 3:13PM EST | 125.00 | 13.85 | 13.75 | 14.15 | +0.55 | +4.14% | 7 | 675 | 58.98% |
| TSLA240315P00130000 | 2023-02-03 3:31PM EST | 130.00 | 15.39 | 15.25 | 15.65 | +0.69 | +4.69% | 9 | 442 | 58.31% |
| TSLA240315P00133330 | 2023-02-02 12:25PM EST | 133.33 | 15.50 | 15.20 | 16.70 | 0.00 | - | 30 | 5,692 | 56.85% |
| TSLA240315P00135000 | 2023-02-03 3:53PM EST | 135.00 | 17.00 | 16.80 | 17.25 | +0.37 | +2.22% | 1 | 161 | 57.62% |
| TSLA240315P00140000 | 2023-02-03 3:45PM EST | 140.00 | 18.75 | 18.45 | 18.90 | +1.08 | +6.11% | 14 | 252 | 56.93% |
| TSLA240315P00141670 | 2023-02-03 3:30PM EST | 141.67 | 19.25 | 19.05 | 19.50 | +0.31 | +1.64% | 13 | 312 | 56.76% |
| TSLA240315P00145000 | 2023-02-03 1:27PM EST | 145.00 | 20.40 | 20.20 | 20.70 | +0.30 | +1.49% | 114 | 161 | 56.32% |
| TSLA240315P00150000 | 2023-02-03 3:15PM EST | 150.00 | 22.20 | 22.05 | 22.55 | +0.33 | +1.51% | 82 | 4,395 | 55.70% |
| TSLA240315P00155000 | 2023-02-03 11:39AM EST | 155.00 | 23.37 | 24.00 | 24.50 | +0.32 | +1.39% | 65 | 102 | 55.10% |
| TSLA240315P00158330 | 2023-02-03 1:45PM EST | 158.33 | 26.20 | 25.35 | 25.85 | -3.70 | -12.37% | 88 | 536 | 54.71% |
| TSLA240315P00160000 | 2023-02-03 3:43PM EST | 160.00 | 26.22 | 26.05 | 26.55 | -0.38 | -1.43% | 227 | 4,199 | 54.52% |
| TSLA240315P00165000 | 2023-02-03 3:11PM EST | 165.00 | 28.44 | 28.20 | 28.70 | +1.47 | +5.45% | 72 | 3,798 | 53.98% |
| TSLA240315P00166670 | 2023-02-03 11:07AM EST | 166.67 | 27.75 | 28.95 | 29.45 | -1.01 | -3.51% | 40 | 1,182 | 53.81% |
| TSLA240315P00170000 | 2023-02-03 3:19PM EST | 170.00 | 30.40 | 30.45 | 31.00 | +1.56 | +5.41% | 26 | 8,774 | 53.48% |
| TSLA240315P00175000 | 2023-02-03 1:24PM EST | 175.00 | 33.10 | 32.80 | 33.30 | +2.10 | +6.77% | 85 | 1,869 | 52.94% |
| TSLA240315P00180000 | 2023-02-03 2:55PM EST | 180.00 | 35.22 | 35.20 | 35.80 | +0.12 | +0.34% | 71 | 424 | 52.46% |
| TSLA240315P00183330 | 2023-02-03 1:29PM EST | 183.33 | 37.20 | 36.90 | 37.45 | +1.95 | +5.53% | 120 | 1,015 | 52.13% |
| TSLA240315P00185000 | 2023-02-03 1:24PM EST | 185.00 | 38.00 | 37.75 | 38.30 | -0.90 | -2.31% | 36 | 95 | 51.96% |
| TSLA240315P00190000 | 2023-02-03 10:41AM EST | 190.00 | 38.10 | 40.40 | 40.65 | -0.50 | -1.30% | 2 | 192 | 51.32% |
| TSLA240315P00191670 | 2023-02-03 3:40PM EST | 191.67 | 41.41 | 41.30 | 41.85 | +1.91 | +4.84% | 3 | 1,401 | 51.36% |
| TSLA240315P00195000 | 2023-02-03 3:16PM EST | 195.00 | 43.18 | 43.10 | 43.70 | +0.48 | +1.12% | 65 | 72 | 51.06% |
| TSLA240315P00200000 | 2023-02-03 3:16PM EST | 200.00 | 45.93 | 45.60 | 46.55 | +0.08 | +0.17% | 43 | 4,660 | 50.43% |
| TSLA240315P00208330 | 2023-02-03 2:38PM EST | 208.33 | 50.60 | 50.45 | 51.45 | +1.05 | +2.12% | 7 | 746 | 50.32% |
| TSLA240315P00210000 | 2023-02-03 2:38PM EST | 210.00 | 51.60 | 51.45 | 52.45 | +1.35 | +2.69% | 86 | 31 | 50.17% |
| TSLA240315P00216670 | 2023-02-03 10:57AM EST | 216.67 | 54.02 | 55.60 | 56.80 | -10.51 | -16.29% | 2 | 992 | 49.89% |
| TSLA240315P00225000 | 2023-02-03 9:57AM EST | 225.00 | 59.25 | 60.95 | 62.20 | -2.80 | -4.51% | 2 | 2,419 | 49.27% |
| TSLA240315P00230000 | 2023-02-02 1:11PM EST | 230.00 | 62.65 | 64.25 | 65.55 | 0.00 | - | 6 | 9 | 48.90% |
| TSLA240315P00233330 | 2023-02-02 11:27AM EST | 233.33 | 64.80 | 66.55 | 67.85 | 0.00 | - | 6 | 1,230 | 48.69% |
| TSLA240315P00241670 | 2023-02-02 12:59PM EST | 241.67 | 70.90 | 72.35 | 73.70 | 0.00 | - | 3 | 955 | 48.12% |
| TSLA240315P00250000 | 2023-02-03 2:38PM EST | 250.00 | 78.20 | 78.40 | 79.80 | -0.60 | -0.76% | 4 | 1,512 | 47.64% |
| TSLA240315P00258330 | 2023-01-27 11:29AM EST | 258.33 | 96.87 | 84.65 | 86.10 | 0.00 | - | 2 | 1,096 | 47.19% |
| TSLA240315P00266670 | 2023-02-03 3:39PM EST | 266.67 | 91.87 | 91.10 | 92.60 | -3.18 | -3.35% | 5 | 797 | 46.78% |
| TSLA240315P00275000 | 2023-02-03 2:41PM EST | 275.00 | 98.00 | 97.70 | 99.25 | +4.30 | +4.59% | 16 | 1,006 | 46.37% |
| TSLA240315P00283330 | 2023-02-03 3:15PM EST | 283.33 | 105.27 | 104.10 | 106.45 | +2.72 | +2.65% | 11 | 708 | 46.56% |
| TSLA240315P00291670 | 2023-02-01 3:27PM EST | 291.67 | 108.25 | 111.10 | 113.40 | -8.79 | -7.51% | 9 | 130 | 46.20% |
| TSLA240315P00300000 | 2023-02-02 1:24PM EST | 300.00 | 116.64 | 118.15 | 120.50 | 0.00 | - | 41 | 117 | 45.90% |
| TSLA240315P00308330 | 2023-02-03 10:57AM EST | 308.33 | 122.83 | 125.35 | 127.75 | -7.92 | -6.06% | 2 | 34 | 45.66% |
| TSLA240315P00316670 | 2023-02-01 1:41PM EST | 316.67 | 145.56 | 132.65 | 135.10 | 0.00 | - | 22 | 389 | 45.40% |
| TSLA240315P00325000 | 2023-02-01 1:54PM EST | 325.00 | 153.79 | 140.10 | 142.55 | 0.00 | - | 20 | 16 | 45.18% |
| TSLA240315P00333330 | 2023-02-01 1:52PM EST | 333.33 | 161.49 | 147.65 | 150.10 | 0.00 | - | 36 | 24 | 45.00% |
| TSLA240315P00341670 | 2023-02-01 3:05PM EST | 341.67 | 164.10 | 155.20 | 157.65 | 0.00 | - | 41 | 23 | 44.64% |
| TSLA240315P00350000 | 2023-02-01 1:58PM EST | 350.00 | 177.95 | 162.90 | 165.30 | 0.00 | - | 4 | 36 | 44.35% |
| TSLA240315P00358330 | 2023-02-01 1:50PM EST | 358.33 | 185.71 | 170.65 | 173.10 | 0.00 | - | 8 | 62 | 44.26% |
| TSLA240315P00366670 | 2023-01-30 12:01PM EST | 366.67 | 195.15 | 178.50 | 180.90 | 0.00 | - | 215 | 153 | 44.01% |
| TSLA240315P00375000 | 2023-01-27 3:26PM EST | 375.00 | 198.59 | 186.35 | 188.80 | 0.00 | - | 6 | 2 | 43.92% |
| TSLA240315P00383330 | 2023-01-27 3:59PM EST | 383.33 | 206.80 | 194.30 | 196.70 | 0.00 | - | 2,294 | 1,333 | 43.70% |
| TSLA240315P00391670 | 2023-01-27 3:19PM EST | 391.67 | 214.10 | 202.30 | 204.65 | 0.00 | - | 12 | 8 | 43.47% |
| TSLA240315P00400000 | 2023-01-31 10:36AM EST | 400.00 | 230.37 | 210.30 | 212.65 | 0.00 | - | 2 | 21 | 43.31% |
| TSLA240315P00408330 | 2023-01-27 2:07PM EST | 408.33 | 231.85 | 218.35 | 220.70 | 0.00 | - | 4 | 2 | 43.20% |
| TSLA240315P00416670 | 2023-02-01 3:48PM EST | 416.67 | 234.70 | 226.50 | 228.90 | 0.00 | - | 100 | 314 | 43.52% |
| TSLA240315P00425000 | 2023-02-01 3:30PM EST | 425.00 | 242.97 | 234.60 | 237.00 | 0.00 | - | 1 | 1 | 43.44% |
| TSLA240315P00433330 | 2023-01-27 2:23PM EST | 433.33 | 254.85 | 242.70 | 245.10 | 0.00 | - | 2 | 0 | 43.25% |
| TSLA240315P00441670 | 2022-11-07 12:39PM EST | 441.67 | 243.50 | 265.55 | 269.30 | 0.00 | - | 442 | 0 | 74.71% |
| TSLA240315P00450000 | 2023-01-27 12:08PM EST | 450.00 | 276.08 | 259.15 | 261.60 | 0.00 | - | 5 | 0 | 43.97% |
| TSLA240315P00458330 | 2022-11-16 3:32PM EST | 458.33 | 269.70 | 305.35 | 309.95 | 0.00 | - | 160 | 0 | 109.01% |
| TSLA240315P00466670 | 2022-11-09 1:14PM EST | 466.67 | 284.00 | 285.70 | 289.80 | 0.00 | - | 5 | 2 | 69.54% |
| TSLA240315P00475000 | 2023-01-31 10:36AM EST | 475.00 | 305.28 | 283.90 | 286.25 | 0.00 | - | 2 | 0 | 44.24% |
| TSLA240315P00483330 | 2022-11-04 2:29PM EST | 483.33 | 277.96 | 286.35 | 290.60 | 0.00 | - | 1,729 | 0 | 0.00% |
| TSLA240315P00491670 | 2022-11-04 2:36PM EST | 491.67 | 284.84 | 294.70 | 299.00 | 0.00 | - | 1,468 | 0 | 0.00% |
| TSLA240315P00500000 | 2023-01-26 3:23PM EST | 500.00 | 341.00 | 308.75 | 311.15 | 0.00 | - | 12 | 0 | 45.57% |
| TSLA240315P00508330 | 2022-11-02 2:45PM EST | 508.33 | 291.71 | 311.30 | 315.65 | 0.00 | - | 393 | 0 | 0.00% |
| TSLA240315P00516670 | 2022-12-21 10:02AM EST | 516.67 | 377.30 | 380.90 | 385.40 | 0.00 | - | 4 | 0 | 136.79% |
| TSLA240315P00525000 | 2022-11-02 2:30PM EST | 525.00 | 306.55 | 327.90 | 332.30 | 0.00 | - | 716 | 0 | 0.00% |
| TSLA240315P00533330 | 2022-11-02 2:30PM EST | 533.33 | 314.35 | 336.25 | 340.70 | 0.00 | - | 440 | 0 | 0.00% |
| TSLA240315P00541670 | 2022-10-26 2:03PM EST | 541.67 | 319.05 | 356.45 | 361.55 | 0.00 | - | 110 | 0 | 68.76% |
| TSLA240315P00550000 | 2022-10-26 10:57AM EST | 550.00 | 321.68 | 365.50 | 369.00 | 0.00 | - | 4 | 0 | 69.23% |
| TSLA240315P00558330 | 2022-09-30 1:03PM EST | 558.33 | 295.00 | 327.25 | 332.65 | 0.00 | - | 15 | 7 | 0.00% |
| TSLA240315P00566670 | 2022-10-31 8:48AM EST | 566.67 | 340.40 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 0.00% |
| TSLA240315P00575000 | 2022-10-12 9:16AM EST | 575.00 | 362.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA240315P00583330 | 2022-10-12 2:20PM EST | 583.33 | 363.40 | 384.00 | 390.50 | 0.00 | - | 228 | 0 | 0.00% |
| TSLA240315P00600000 | 2023-01-27 2:26PM EST | 600.00 | 420.00 | 406.05 | 413.60 | 0.00 | - | 3 | 1 | 62.99% |
| TSLA240315P00625000 | 2022-08-19 2:23PM EST | 625.00 | 106.33 | 0.00 | 0.00 | 0.00 | - | 3 | 67 | 0.00% |
| TSLA240315P00650000 | 2022-08-24 2:03PM EST | 650.00 | 114.00 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 0.00% |
| TSLA240315P00675000 | 2022-08-17 10:18AM EST | 675.00 | 121.60 | 0.00 | 0.00 | 0.00 | - | 1 | 214 | 0.00% |
| TSLA240315P00700000 | 2022-08-19 9:36AM EST | 700.00 | 138.94 | 0.00 | 0.00 | 0.00 | - | 10 | 355 | 0.00% |
| TSLA240315P00725000 | 2022-08-16 9:09AM EST | 725.00 | 141.28 | 0.00 | 0.00 | 0.00 | - | 1 | 301 | 0.00% |
| TSLA240315P00750000 | 2022-08-24 1:02PM EST | 750.00 | 158.40 | 0.00 | 0.00 | 0.00 | - | 6 | 308 | 0.00% |
| TSLA240315P00775000 | 2022-08-23 11:12AM EST | 775.00 | 172.40 | 0.00 | 0.00 | 0.00 | - | 12 | 18 | 0.00% |
| TSLA240315P00800000 | 2022-08-23 10:40AM EST | 800.00 | 183.35 | 0.00 | 0.00 | 0.00 | - | 33 | 42 | 0.00% |
| TSLA240315P00825000 | 2022-08-23 10:40AM EST | 825.00 | 196.50 | 0.00 | 0.00 | 0.00 | - | 25 | 53 | 0.00% |
| TSLA240315P00850000 | 2022-08-23 10:40AM EST | 850.00 | 210.80 | 0.00 | 0.00 | 0.00 | - | 55 | 46 | 0.00% |
| TSLA240315P00875000 | 2022-08-15 1:35PM EST | 875.00 | 212.35 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 0.00% |
| TSLA240315P00900000 | 2022-08-22 11:49AM EST | 900.00 | 244.30 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 0.00% |
| TSLA240315P00925000 | 2022-08-22 10:29AM EST | 925.00 | 260.90 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| TSLA240315P00950000 | 2022-08-09 11:56AM EST | 950.00 | 293.21 | 0.00 | 0.00 | 0.00 | - | 2 | 81 | 0.00% |
| TSLA240315P00975000 | 2022-08-10 2:58PM EST | 975.00 | 292.93 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| TSLA240315P01000000 | 2022-08-15 8:45AM EST | 1,000.00 | 290.74 | 0.00 | 0.00 | 0.00 | - | 4 | 194 | 0.00% |
| TSLA240315P01025000 | 2022-08-17 1:46PM EST | 1,025.00 | 300.15 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| TSLA240315P01050000 | 2022-07-21 2:07PM EST | 1,050.00 | 375.45 | 327.75 | 333.75 | 0.00 | - | 2 | 2 | 0.00% |
| TSLA240315P01075000 | 2022-08-15 11:19AM EST | 1,075.00 | 332.13 | 0.00 | 0.00 | 0.00 | - | 20 | 11 | 0.00% |
| TSLA240315P01100000 | 2022-08-15 11:21AM EST | 1,100.00 | 348.45 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| TSLA240315P01125000 | 2022-08-03 10:13AM EST | 1,125.00 | 382.35 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| TSLA240315P01150000 | 2022-08-24 8:38AM EST | 1,150.00 | 395.43 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| TSLA240315P01175000 | 2022-08-22 11:49AM EST | 1,175.00 | 425.76 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.00% |
| TSLA240315P01200000 | 2022-08-24 8:38AM EST | 1,200.00 | 430.82 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 0.00% |
| TSLA240315P01225000 | 2022-07-25 10:37AM EST | 1,225.00 | 506.55 | 446.85 | 452.35 | 0.00 | - | 2 | 8 | 0.00% |
| TSLA240315P01250000 | 2022-08-22 12:15PM EST | 1,250.00 | 483.25 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| TSLA240315P01275000 | 2022-08-09 2:05PM EST | 1,275.00 | 523.55 | 0.00 | 0.00 | 0.00 | - | 4 | 25 | 0.00% |
| TSLA240315P01300000 | 2022-08-18 9:20AM EST | 1,300.00 | 498.75 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 0.00% |
| TSLA240315P01325000 | 2022-07-25 10:58AM EST | 1,325.00 | 587.65 | 522.75 | 526.30 | 0.00 | - | 16 | 31 | 0.00% |
| TSLA240315P01350000 | 2022-07-29 10:28AM EST | 1,350.00 | 572.45 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| TSLA240315P01375000 | 2022-08-09 9:29AM EST | 1,375.00 | 594.35 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 0.00% |
| TSLA240315P01400000 | 2022-08-23 9:03AM EST | 1,400.00 | 600.35 | 0.00 | 0.00 | 0.00 | - | 2 | 69 | 0.00% |
| TSLA240315P01425000 | 2022-07-28 2:46PM EST | 1,425.00 | 646.40 | 0.00 | 0.00 | 0.00 | - | 2 | 104 | 0.00% |
| TSLA240315P01450000 | 2022-08-08 12:09PM EST | 1,450.00 | 631.80 | 0.00 | 0.00 | 0.00 | - | 4 | 165 | 0.00% |
| TSLA240315P01475000 | 2022-08-05 10:55AM EST | 1,475.00 | 664.75 | 0.00 | 0.00 | 0.00 | - | 2 | 118 | 0.00% |
| TSLA240315P01500000 | 2022-08-15 8:45AM EST | 1,500.00 | 657.54 | 0.00 | 0.00 | 0.00 | - | 2 | 205 | 0.00% |
| TSLA240315P01525000 | 2022-08-10 12:15PM EST | 1,525.00 | 708.50 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| TSLA240315P01550000 | 2022-08-10 12:31PM EST | 1,550.00 | 727.75 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| TSLA240315P01575000 | 2022-08-11 10:08AM EST | 1,575.00 | 754.75 | 0.00 | 0.00 | 0.00 | - | 14 | 27 | 0.00% |
| TSLA240315P01600000 | 2022-08-15 10:03AM EST | 1,600.00 | 740.95 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 0.00% |
| TSLA240315P01625000 | 2022-08-17 1:06PM EST | 1,625.00 | 756.65 | 0.00 | 0.00 | 0.00 | - | 4 | 43 | 0.00% |
| TSLA240315P01650000 | 2022-08-23 9:23AM EST | 1,650.00 | 804.25 | 0.00 | 0.00 | 0.00 | - | 48 | 76 | 0.00% |
| TSLA240315P01675000 | 2022-08-24 9:48AM EST | 1,675.00 | 815.10 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 0.00% |
| TSLA240315P01700000 | 2022-08-16 9:31AM EST | 1,700.00 | 829.95 | 0.00 | 0.00 | 0.00 | - | 4 | 94 | 0.00% |
| TSLA240315P01725000 | 2022-08-15 12:02PM EST | 1,725.00 | 834.75 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 0.00% |
| TSLA240315P01750000 | 2022-08-12 1:58PM EST | 1,750.00 | 885.45 | 0.00 | 0.00 | 0.00 | - | 4 | 32 | 0.00% |
| TSLA240315P01800000 | 2022-08-15 10:04AM EST | 1,800.00 | 917.90 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.
