Italia markets closed
Dow Jones
30.249,78 +758,89 (+2,57%) Nasdaq
11.141,24 +325,80 (+3,01%) Nikkei 225
26.992,21 +776,42 (+2,96%) EUR/USD
0,9992 +0,0165 (+1,68%) BTC-EUR
20.122,63 +448,50 (+2,28%) CMC Crypto 200
456,30 +10,86 (+2,44%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 03:48PM EDT. Mercato aperto.
Opzioni d'acquistoper15 marzo 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240315C00001670 | 2022-09-22 12:18PM EDT | 1.67 | 289.45 | 243.40 | 249.15 | 0.00 | - | 2 | 12 | 0.00% |
| TSLA240315C00003330 | 2022-09-27 10:42AM EDT | 3.33 | 283.55 | 241.85 | 247.60 | 0.00 | - | 2 | 21 | 333.40% |
| TSLA240315C00005000 | 2022-07-21 10:20AM EDT | 5.00 | 784.05 | 879.50 | 896.00 | 0.00 | - | 2 | 5 | 0.00% |
| TSLA240315C00010000 | 2022-07-20 3:18PM EDT | 10.00 | 737.05 | 872.00 | 891.00 | 0.00 | - | - | 7 | 0.00% |
| TSLA240315C00013330 | 2022-09-22 9:58AM EDT | 13.33 | 279.99 | 232.75 | 238.90 | 0.00 | - | 4 | 5 | 125.88% |
| TSLA240315C00015000 | 2022-09-27 2:33PM EDT | 15.00 | 265.31 | 231.75 | 236.95 | 0.00 | - | 8 | 19 | 125.34% |
| TSLA240315C00016670 | 2022-09-27 1:48PM EDT | 16.67 | 263.50 | 229.75 | 235.40 | 0.00 | - | 12 | 97 | 117.33% |
| TSLA240315C00033330 | 2022-09-28 11:12AM EDT | 33.33 | 252.32 | 214.95 | 220.50 | 0.00 | - | 5 | 849 | 107.32% |
| 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 | 2022-09-29 1:15PM EDT | 50.00 | 223.70 | 200.85 | 205.40 | 0.00 | - | 4 | 282 | 98.03% |
| TSLA240315C00066670 | 2022-09-28 11:22AM EDT | 66.67 | 226.15 | 186.95 | 191.55 | 0.00 | - | 3 | 1,803 | 92.27% |
| TSLA240315C00083330 | 2022-09-27 11:13AM EDT | 83.33 | 215.10 | 172.25 | 179.90 | 0.00 | - | 4 | 663 | 88.04% |
| TSLA240315C00100000 | 2022-10-04 1:00PM EDT | 100.00 | 161.55 | 161.60 | 164.45 | -19.75 | -10.89% | 3 | 603 | 83.47% |
| TSLA240315C00116670 | 2022-10-03 2:52PM EDT | 116.67 | 153.49 | 148.05 | 153.05 | +4.35 | +2.92% | 1 | 143 | 79.72% |
| TSLA240315C00133330 | 2022-09-27 2:37PM EDT | 133.33 | 168.26 | 137.65 | 140.65 | 0.00 | - | 5 | 97 | 77.31% |
| TSLA240315C00141670 | 2022-10-03 11:34AM EDT | 141.67 | 132.60 | 131.85 | 135.25 | 0.00 | - | 1 | 14 | 76.03% |
| TSLA240315C00150000 | 2022-10-04 12:21PM EDT | 150.00 | 127.00 | 126.20 | 129.45 | +0.75 | +0.59% | 4 | 170 | 74.42% |
| TSLA240315C00158330 | 2022-10-04 1:55PM EDT | 158.33 | 122.40 | 121.70 | 124.60 | -21.31 | -14.83% | 14 | 27 | 74.12% |
| TSLA240315C00166670 | 2022-10-03 12:11PM EDT | 166.67 | 114.00 | 116.35 | 119.35 | 0.00 | - | 3 | 278 | 72.83% |
| TSLA240315C00175000 | 2022-10-04 2:04PM EDT | 175.00 | 112.20 | 111.55 | 114.45 | -31.27 | -21.80% | 4 | 31 | 71.97% |
| TSLA240315C00183330 | 2022-10-03 1:58PM EDT | 183.33 | 103.94 | 106.60 | 109.55 | 0.00 | - | 2 | 32 | 70.90% |
| TSLA240315C00191670 | 2022-10-03 3:16PM EDT | 191.67 | 102.95 | 102.05 | 104.95 | 0.00 | - | 6 | 30 | 70.10% |
| TSLA240315C00200000 | 2022-10-04 12:21PM EDT | 200.00 | 98.14 | 98.15 | 100.30 | -1.01 | -1.02% | 2 | 354 | 69.50% |
| TSLA240315C00208330 | 2022-10-04 9:42AM EDT | 208.33 | 96.20 | 93.75 | 96.50 | -30.92 | -24.32% | 1 | 100 | 68.94% |
| TSLA240315C00216670 | 2022-09-01 12:50PM EDT | 216.67 | 106.75 | 104.00 | 106.95 | 0.00 | - | 18 | 73 | 82.82% |
| TSLA240315C00225000 | 2022-10-03 3:49PM EDT | 225.00 | 84.20 | 85.45 | 87.95 | 0.00 | - | 7 | 66 | 67.27% |
| TSLA240315C00233330 | 2022-10-04 11:48AM EDT | 233.33 | 87.91 | 81.90 | 84.30 | -11.89 | -11.91% | 5 | 233 | 66.86% |
| TSLA240315C00241670 | 2022-10-04 1:30PM EDT | 241.67 | 77.30 | 78.25 | 80.45 | +0.70 | +0.91% | 26 | 58 | 66.21% |
| TSLA240315C00250000 | 2022-10-04 1:31PM EDT | 250.00 | 73.74 | 74.95 | 76.50 | +0.74 | +1.01% | 67 | 305 | 65.57% |
| TSLA240315C00258330 | 2022-10-04 1:30PM EDT | 258.33 | 70.35 | 71.35 | 73.15 | -0.65 | -0.92% | 127 | 74 | 64.97% |
| TSLA240315C00266670 | 2022-10-04 3:25PM EDT | 266.67 | 69.50 | 68.45 | 70.10 | +2.40 | +3.58% | 73 | 435 | 64.71% |
| TSLA240315C00275000 | 2022-10-04 2:58PM EDT | 275.00 | 66.55 | 65.20 | 66.75 | +0.70 | +1.06% | 79 | 447 | 64.08% |
| TSLA240315C00283330 | 2022-10-04 10:15AM EDT | 283.33 | 66.30 | 61.90 | 64.35 | +3.55 | +5.66% | 10 | 245 | 63.75% |
| TSLA240315C00291670 | 2022-10-03 3:16PM EDT | 291.67 | 59.90 | 59.65 | 61.15 | 0.00 | - | 30 | 109 | 63.44% |
| TSLA240315C00300000 | 2022-10-04 3:13PM EDT | 300.00 | 57.35 | 57.10 | 58.65 | +2.43 | +4.42% | 85 | 1,173 | 63.21% |
| TSLA240315C00308330 | 2022-10-03 12:42PM EDT | 308.33 | 54.14 | 54.50 | 55.95 | 0.00 | - | 2 | 86 | 62.80% |
| TSLA240315C00316670 | 2022-10-03 1:00PM EDT | 316.67 | 50.65 | 51.45 | 53.50 | 0.00 | - | 40 | 819 | 62.23% |
| TSLA240315C00325000 | 2022-10-04 1:47PM EDT | 325.00 | 49.85 | 49.70 | 51.10 | +1.50 | +3.10% | 4 | 128 | 62.14% |
| TSLA240315C00333330 | 2022-10-03 3:37PM EDT | 333.33 | 47.00 | 47.45 | 48.95 | 0.00 | - | 30 | 744 | 61.88% |
| TSLA240315C00341670 | 2022-10-04 12:22PM EDT | 341.67 | 45.53 | 45.30 | 46.80 | +0.98 | +2.20% | 3 | 75 | 61.59% |
| TSLA240315C00350000 | 2022-10-04 12:21PM EDT | 350.00 | 43.52 | 43.30 | 44.80 | +1.52 | +3.62% | 5 | 195 | 61.36% |
| TSLA240315C00358330 | 2022-09-30 12:32PM EDT | 358.33 | 54.41 | 41.30 | 42.85 | 0.00 | - | 2 | 9 | 61.08% |
| TSLA240315C00366670 | 2022-10-04 2:42PM EDT | 366.67 | 40.50 | 39.30 | 40.95 | +1.63 | +4.19% | 2 | 260 | 60.77% |
| TSLA240315C00375000 | 2022-10-03 2:23PM EDT | 375.00 | 37.17 | 37.50 | 39.25 | 0.00 | - | 2 | 38 | 60.56% |
| TSLA240315C00383330 | 2022-10-03 3:15PM EDT | 383.33 | 36.40 | 36.00 | 37.60 | 0.00 | - | 4 | 40 | 60.44% |
| TSLA240315C00391670 | 2022-10-03 3:58PM EDT | 391.67 | 33.15 | 34.45 | 36.00 | 0.00 | - | 2 | 17 | 60.26% |
| TSLA240315C00400000 | 2022-10-04 3:10PM EDT | 400.00 | 34.00 | 32.95 | 34.50 | +1.50 | +4.62% | 62 | 781 | 60.10% |
| TSLA240315C00408330 | 2022-10-04 9:41AM EDT | 408.33 | 32.65 | 31.55 | 32.90 | +1.80 | +5.83% | 1 | 205 | 59.88% |
| TSLA240315C00416670 | 2022-10-04 3:16PM EDT | 416.67 | 31.30 | 30.15 | 31.75 | +1.85 | +6.28% | 4 | 224 | 59.81% |
| TSLA240315C00425000 | 2022-10-04 1:33PM EDT | 425.00 | 28.60 | 28.90 | 30.35 | +0.30 | +1.06% | 2 | 598 | 59.65% |
| TSLA240315C00433330 | 2022-10-04 10:27AM EDT | 433.33 | 29.55 | 27.45 | 29.25 | +2.05 | +7.45% | 8 | 306 | 59.49% |
| TSLA240315C00441670 | 2022-09-21 3:11PM EDT | 441.67 | 53.12 | 26.40 | 27.90 | 0.00 | - | 10 | 123 | 59.34% |
| TSLA240315C00450000 | 2022-10-04 1:41PM EDT | 450.00 | 25.19 | 25.40 | 26.80 | -0.66 | -2.55% | 8 | 207 | 59.30% |
| TSLA240315C00458330 | 2022-10-04 1:05PM EDT | 458.33 | 24.71 | 24.30 | 25.80 | -8.47 | -25.53% | 4 | 155 | 59.21% |
| TSLA240315C00466670 | 2022-10-04 11:23AM EDT | 466.67 | 25.99 | 23.15 | 24.75 | -5.51 | -17.49% | 6 | 98 | 59.03% |
| TSLA240315C00475000 | 2022-10-04 2:08PM EDT | 475.00 | 22.90 | 22.35 | 23.90 | -0.09 | -0.39% | 23 | 52 | 59.08% |
| TSLA240315C00483330 | 2022-09-20 3:45PM EDT | 483.33 | 45.00 | 21.40 | 22.90 | 0.00 | - | 52 | 302 | 58.94% |
| TSLA240315C00491670 | 2022-10-03 12:22PM EDT | 491.67 | 20.79 | 20.55 | 22.05 | 0.00 | - | 1 | 201 | 58.89% |
| TSLA240315C00500000 | 2022-10-04 1:09PM EDT | 500.00 | 19.35 | 19.75 | 21.35 | -0.95 | -4.68% | 5 | 1,395 | 58.91% |
| TSLA240315C00508330 | 2022-09-19 11:04AM EDT | 508.33 | 40.15 | 18.95 | 20.45 | 0.00 | - | 2 | 86 | 58.78% |
| TSLA240315C00516670 | 2022-09-28 1:31PM EDT | 516.67 | 29.60 | 18.10 | 19.80 | 0.00 | - | 2 | 18 | 58.73% |
| TSLA240315C00525000 | 2022-10-04 3:27PM EDT | 525.00 | 18.25 | 17.55 | 18.85 | +0.81 | +4.64% | 4 | 13 | 58.65% |
| TSLA240315C00533330 | 2022-09-21 3:49PM EDT | 533.33 | 34.05 | 16.85 | 18.25 | 0.00 | - | 5 | 97 | 58.64% |
| TSLA240315C00541670 | 2022-09-13 2:06PM EDT | 541.67 | 30.50 | 16.20 | 17.65 | 0.00 | - | 2 | 4 | 58.64% |
| TSLA240315C00550000 | 2022-10-04 9:44AM EDT | 550.00 | 17.00 | 15.60 | 16.95 | +1.39 | +8.90% | 1 | 229 | 58.57% |
| TSLA240315C00558330 | 2022-09-22 11:22AM EDT | 558.33 | 26.00 | 15.00 | 16.35 | 0.00 | - | 1 | 17 | 58.53% |
| TSLA240315C00566670 | 2022-10-04 1:21PM EDT | 566.67 | 14.20 | 14.45 | 15.70 | -7.40 | -34.26% | 1 | 196 | 58.47% |
| TSLA240315C00575000 | 2022-10-04 1:10PM EDT | 575.00 | 13.90 | 13.90 | 15.20 | -0.55 | -3.81% | 2 | 113 | 58.46% |
| TSLA240315C00583330 | 2022-10-04 1:23PM EDT | 583.33 | 13.15 | 13.40 | 14.95 | -0.75 | -5.40% | 12 | 311 | 58.62% |
| TSLA240315C00600000 | 2022-10-04 1:05PM EDT | 600.00 | 12.50 | 12.45 | 13.70 | +0.10 | +0.81% | 16 | 1,642 | 58.42% |
| TSLA240315C00625000 | 2022-08-16 12:18PM EDT | 625.00 | 440.35 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 12.50% |
| TSLA240315C00650000 | 2022-08-22 11:19AM EDT | 650.00 | 372.50 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 12.50% |
| TSLA240315C00675000 | 2022-08-10 3:33PM EDT | 675.00 | 378.13 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 12.50% |
| TSLA240315C00700000 | 2022-08-22 11:46AM EDT | 700.00 | 346.90 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 12.50% |
| TSLA240315C00725000 | 2022-08-03 2:12PM EDT | 725.00 | 388.63 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 12.50% |
| TSLA240315C00750000 | 2022-08-12 3:35PM EDT | 750.00 | 349.25 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 12.50% |
| TSLA240315C00775000 | 2022-08-05 12:20PM EDT | 775.00 | 328.55 | 0.00 | 0.00 | 0.00 | - | 29 | 27 | 12.50% |
| TSLA240315C00800000 | 2022-08-23 10:59AM EDT | 800.00 | 310.84 | 0.00 | 0.00 | 0.00 | - | 3 | 112 | 12.50% |
| TSLA240315C00825000 | 2022-08-15 1:15PM EDT | 825.00 | 343.11 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 12.50% |
| 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 | 25.00% |
| TSLA240315C01300000 | 2022-08-23 10:06AM EDT | 1,300.00 | 150.00 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 25.00% |
| TSLA240315C01325000 | 2022-08-15 1:26PM EDT | 1,325.00 | 175.85 | 0.00 | 0.00 | 0.00 | - | 8 | 23 | 25.00% |
| TSLA240315C01350000 | 2022-08-24 9:48AM EDT | 1,350.00 | 155.00 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 25.00% |
| TSLA240315C01375000 | 2022-08-24 9:48AM EDT | 1,375.00 | 149.73 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 25.00% |
| TSLA240315C01400000 | 2022-08-24 1:59PM EDT | 1,400.00 | 143.10 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 25.00% |
| TSLA240315C01425000 | 2022-07-27 10:59AM EDT | 1,425.00 | 107.95 | 0.00 | 0.00 | 0.00 | - | 25 | 11 | 25.00% |
| TSLA240315C01450000 | 2022-08-09 10:54AM EDT | 1,450.00 | 123.69 | 0.00 | 0.00 | 0.00 | - | 3 | 89 | 25.00% |
| TSLA240315C01475000 | 2022-07-27 11:13AM EDT | 1,475.00 | 100.15 | 0.00 | 0.00 | 0.00 | - | 14 | 61 | 25.00% |
| TSLA240315C01500000 | 2022-08-22 1:30PM EDT | 1,500.00 | 112.63 | 0.00 | 0.00 | 0.00 | - | 39 | 574 | 25.00% |
| TSLA240315C01525000 | 2022-08-19 10:46AM EDT | 1,525.00 | 114.40 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| TSLA240315C01550000 | 2022-08-08 12:04PM EDT | 1,550.00 | 127.10 | 0.00 | 0.00 | 0.00 | - | 10 | 5 | 25.00% |
| TSLA240315C01600000 | 2022-08-24 11:34AM EDT | 1,600.00 | 112.05 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 25.00% |
| TSLA240315C01625000 | 2022-08-09 2:42PM EDT | 1,625.00 | 97.30 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 25.00% |
| TSLA240315C01650000 | 2022-08-23 11:41AM EDT | 1,650.00 | 99.00 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 25.00% |
| TSLA240315C01675000 | 2022-08-09 2:39PM EDT | 1,675.00 | 90.75 | 0.00 | 0.00 | 0.00 | - | 6 | 2 | 25.00% |
| TSLA240315C01700000 | 2022-08-24 9:45AM EDT | 1,700.00 | 99.19 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 25.00% |
| TSLA240315C01725000 | 2022-08-24 9:41AM EDT | 1,725.00 | 95.68 | 0.00 | 0.00 | 0.00 | - | 18 | 23 | 25.00% |
| TSLA240315C01750000 | 2022-08-24 9:41AM EDT | 1,750.00 | 92.24 | 0.00 | 0.00 | 0.00 | - | 8 | 88 | 25.00% |
| TSLA240315C01800000 | 2022-08-24 3:55PM EDT | 1,800.00 | 83.00 | 0.00 | 0.00 | 0.00 | - | 7 | 184 | 25.00% |
Opzioni Putper15 marzo 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240315P00001670 | 2022-10-04 1:27PM EDT | 1.67 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 2 | 981 | 148.44% |
| TSLA240315P00003330 | 2022-10-04 12:26PM EDT | 3.33 | 0.04 | 0.04 | 0.05 | 0.00 | - | 3 | 3 | 135.16% |
| TSLA240315P00005000 | 2022-10-04 2:28PM EDT | 5.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 10 | 101 | 123.44% |
| TSLA240315P00006670 | 2022-08-05 1:40PM EDT | 6.67 | 0.10 | 0.00 | 0.40 | 0.00 | - | - | 30 | 132.42% |
| TSLA240315P00008330 | 2022-08-15 3:32PM EDT | 8.33 | 0.36 | 0.09 | 0.19 | 0.00 | - | - | 3 | 117.19% |
| TSLA240315P00010000 | 2022-08-25 1:53PM EDT | 10.00 | 0.11 | 0.15 | 0.31 | 0.00 | - | 1 | 1 | 117.58% |
| TSLA240315P00016670 | 2022-10-04 11:13AM EDT | 16.67 | 0.40 | 0.28 | 0.54 | -0.10 | -20.00% | 1 | 72 | 105.23% |
| 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 | 2022-10-03 9:39AM EDT | 33.33 | 1.29 | 0.93 | 1.25 | 0.00 | - | 11 | 515 | 89.92% |
| TSLA240315P00050000 | 2022-10-04 12:10PM EDT | 50.00 | 2.15 | 2.08 | 2.32 | -0.18 | -7.73% | 1 | 1,323 | 81.95% |
| TSLA240315P00066670 | 2022-10-04 10:32AM EDT | 66.67 | 3.58 | 3.60 | 3.90 | -0.52 | -12.68% | 2 | 138 | 76.33% |
| TSLA240315P00083330 | 2022-09-22 11:54AM EDT | 83.33 | 4.65 | 5.70 | 6.05 | 0.00 | - | 3 | 70 | 72.30% |
| TSLA240315P00100000 | 2022-10-04 1:05PM EDT | 100.00 | 8.65 | 8.40 | 8.75 | -0.30 | -3.35% | 1 | 1,761 | 69.02% |
| TSLA240315P00116670 | 2022-10-03 2:21PM EDT | 116.67 | 12.60 | 11.80 | 12.10 | 0.00 | - | 68 | 84 | 66.40% |
| TSLA240315P00133330 | 2022-10-04 1:05PM EDT | 133.33 | 16.07 | 15.45 | 16.40 | -0.68 | -4.06% | 1 | 1,510 | 64.03% |
| TSLA240315P00141670 | 2022-10-03 10:00AM EDT | 141.67 | 19.36 | 17.65 | 18.70 | 0.00 | - | 4 | 62 | 62.97% |
| TSLA240315P00150000 | 2022-10-04 2:44PM EDT | 150.00 | 20.65 | 20.15 | 20.65 | -1.70 | -7.61% | 200 | 843 | 61.69% |
| TSLA240315P00158330 | 2022-10-04 3:31PM EDT | 158.33 | 23.25 | 22.95 | 23.30 | -1.00 | -4.12% | 135 | 64 | 60.95% |
| TSLA240315P00166670 | 2022-10-04 3:30PM EDT | 166.67 | 26.10 | 25.60 | 26.05 | -0.90 | -3.33% | 90 | 697 | 59.97% |
| TSLA240315P00175000 | 2022-10-03 3:40PM EDT | 175.00 | 27.90 | 28.55 | 29.75 | -2.10 | -7.00% | 1 | 205 | 59.59% |
| TSLA240315P00183330 | 2022-10-04 1:43PM EDT | 183.33 | 32.63 | 31.35 | 32.80 | -1.53 | -4.48% | 4 | 873 | 58.55% |
| TSLA240315P00191670 | 2022-10-03 3:19PM EDT | 191.67 | 36.25 | 34.90 | 36.10 | 0.00 | - | 126 | 259 | 57.91% |
| TSLA240315P00200000 | 2022-10-04 2:54PM EDT | 200.00 | 38.65 | 38.45 | 39.60 | -1.10 | -2.77% | 6 | 1,597 | 57.22% |
| TSLA240315P00208330 | 2022-10-03 3:16PM EDT | 208.33 | 43.45 | 42.10 | 43.25 | 0.00 | - | 209 | 398 | 56.50% |
| TSLA240315P00216670 | 2022-10-03 11:17AM EDT | 216.67 | 48.99 | 45.90 | 47.05 | 0.00 | - | 1 | 304 | 55.79% |
| TSLA240315P00225000 | 2022-10-04 1:30PM EDT | 225.00 | 51.57 | 49.90 | 51.10 | -0.31 | -0.60% | 9 | 726 | 55.16% |
| TSLA240315P00233330 | 2022-10-04 10:22AM EDT | 233.33 | 52.95 | 54.05 | 55.25 | -2.90 | -5.19% | 2 | 1,100 | 54.51% |
| TSLA240315P00241670 | 2022-10-03 11:34AM EDT | 241.67 | 60.51 | 58.40 | 59.60 | 0.00 | - | 3 | 909 | 53.91% |
| TSLA240315P00250000 | 2022-10-04 1:50PM EDT | 250.00 | 64.05 | 62.95 | 64.40 | -2.40 | -3.61% | 3 | 1,274 | 53.47% |
| TSLA240315P00258330 | 2022-10-03 11:42AM EDT | 258.33 | 70.73 | 67.50 | 68.80 | 0.00 | - | 6 | 73 | 52.73% |
| TSLA240315P00266670 | 2022-09-29 12:17PM EDT | 266.67 | 66.66 | 72.25 | 73.65 | 0.00 | - | 2 | 153 | 52.16% |
| TSLA240315P00275000 | 2022-10-03 1:38PM EDT | 275.00 | 80.68 | 77.25 | 78.65 | 0.00 | - | 3 | 365 | 51.63% |
| TSLA240315P00283330 | 2022-10-03 11:02AM EDT | 283.33 | 85.85 | 82.40 | 83.75 | 0.00 | - | 3 | 214 | 51.11% |
| TSLA240315P00291670 | 2022-09-23 11:54AM EDT | 291.67 | 77.60 | 87.60 | 89.10 | 0.00 | - | 4 | 165 | 50.59% |
| TSLA240315P00300000 | 2022-10-04 2:31PM EDT | 300.00 | 93.35 | 93.00 | 94.50 | -4.14 | -4.25% | 50 | 552 | 50.07% |
| TSLA240315P00308330 | 2022-09-20 2:57PM EDT | 308.33 | 76.00 | 98.55 | 100.10 | 0.00 | - | 2 | 186 | 50.24% |
| TSLA240315P00316670 | 2022-10-03 10:59AM EDT | 316.67 | 108.10 | 104.25 | 105.85 | 0.00 | - | 3 | 293 | 49.80% |
| TSLA240315P00325000 | 2022-10-03 1:07PM EDT | 325.00 | 114.82 | 109.95 | 111.65 | 0.00 | - | 12 | 269 | 49.31% |
| TSLA240315P00333330 | 2022-09-28 3:47PM EDT | 333.33 | 97.75 | 115.95 | 117.55 | 0.00 | - | 2 | 661 | 48.80% |
| TSLA240315P00341670 | 2022-09-29 10:37AM EDT | 341.67 | 112.45 | 122.00 | 123.75 | 0.00 | - | 2 | 93 | 48.45% |
| TSLA240315P00350000 | 2022-10-04 11:53AM EDT | 350.00 | 124.70 | 128.15 | 129.85 | +6.71 | +5.69% | 3 | 83 | 47.92% |
| TSLA240315P00358330 | 2022-09-20 3:11PM EDT | 358.33 | 105.60 | 133.60 | 136.35 | 0.00 | - | 6 | 83 | 47.65% |
| TSLA240315P00366670 | 2022-10-03 10:59AM EDT | 366.67 | 144.93 | 140.55 | 143.35 | 0.00 | - | 2 | 131 | 47.74% |
| TSLA240315P00375000 | 2022-09-16 10:29AM EDT | 375.00 | 123.05 | 146.65 | 149.85 | 0.00 | - | 9 | 63 | 47.30% |
| TSLA240315P00383330 | 2022-10-03 10:59AM EDT | 383.33 | 158.04 | 153.75 | 156.65 | 0.00 | - | 4 | 84 | 47.06% |
| TSLA240315P00391670 | 2022-10-04 10:06AM EDT | 391.67 | 158.15 | 159.95 | 163.90 | -7.10 | -4.30% | 3 | 102 | 47.16% |
| TSLA240315P00400000 | 2022-10-04 11:37AM EDT | 400.00 | 163.75 | 167.10 | 169.90 | +9.80 | +6.37% | 9 | 672 | 45.97% |
| TSLA240315P00408330 | 2022-10-04 10:41AM EDT | 408.33 | 170.00 | 173.95 | 176.95 | -8.25 | -4.63% | 19 | 24 | 45.72% |
| TSLA240315P00416670 | 2022-09-15 11:37AM EDT | 416.67 | 148.30 | 180.65 | 183.90 | 0.00 | - | 2 | 103 | 45.27% |
| TSLA240315P00425000 | 2022-09-28 2:32PM EDT | 425.00 | 166.31 | 187.75 | 191.00 | 0.00 | - | 2 | 129 | 44.91% |
| TSLA240315P00433330 | 2022-09-19 1:12PM EDT | 433.33 | 160.10 | 195.05 | 198.25 | 0.00 | - | 2 | 113 | 44.64% |
| TSLA240315P00441670 | 2022-10-03 10:00AM EDT | 441.67 | 206.05 | 202.15 | 205.35 | 0.00 | - | 2 | 93 | 44.10% |
| TSLA240315P00450000 | 2022-09-26 10:57AM EDT | 450.00 | 188.50 | 209.45 | 212.80 | 0.00 | - | 48 | 78 | 43.90% |
| TSLA240315P00458330 | 2022-10-03 11:17AM EDT | 458.33 | 223.20 | 216.85 | 220.50 | 0.00 | - | 9 | 134 | 43.95% |
| TSLA240315P00466670 | 2022-10-03 10:15AM EDT | 466.67 | 228.80 | 224.35 | 227.95 | 0.00 | - | 35 | 208 | 43.61% |
| TSLA240315P00475000 | 2022-10-03 11:43AM EDT | 475.00 | 237.70 | 231.70 | 235.30 | 0.00 | - | 4 | 429 | 43.07% |
| TSLA240315P00483330 | 2022-10-03 11:40AM EDT | 483.33 | 245.30 | 238.60 | 243.20 | 0.00 | - | 4 | 653 | 43.21% |
| TSLA240315P00491670 | 2022-10-03 11:16AM EDT | 491.67 | 252.90 | 246.50 | 251.15 | 0.00 | - | 23 | 424 | 43.37% |
| TSLA240315P00500000 | 2022-10-04 10:07AM EDT | 500.00 | 252.00 | 255.15 | 258.55 | -9.65 | -3.69% | 6 | 818 | 42.67% |
| TSLA240315P00508330 | 2022-10-04 11:57AM EDT | 508.33 | 258.05 | 261.95 | 267.05 | -8.90 | -3.33% | 2 | 246 | 43.61% |
| TSLA240315P00516670 | 2022-10-03 10:52AM EDT | 516.67 | 275.75 | 269.15 | 275.70 | 0.00 | - | 26 | 175 | 44.75% |
| TSLA240315P00525000 | 2022-09-30 1:46PM EDT | 525.00 | 264.10 | 276.95 | 283.20 | 0.00 | - | 4 | 144 | 44.09% |
| TSLA240315P00533330 | 2022-09-30 1:42PM EDT | 533.33 | 271.30 | 285.55 | 289.80 | 0.00 | - | 2 | 88 | 41.71% |
| TSLA240315P00541670 | 2022-10-03 11:36AM EDT | 541.67 | 299.60 | 294.30 | 298.20 | 0.00 | - | 4 | 222 | 42.41% |
| TSLA240315P00550000 | 2022-10-04 1:28PM EDT | 550.00 | 307.20 | 301.25 | 305.75 | 0.00 | - | 4 | 879 | 41.46% |
| TSLA240315P00558330 | 2022-09-30 2:03PM EDT | 558.33 | 295.00 | 308.75 | 315.60 | 0.00 | - | 15 | 477 | 44.93% |
| TSLA240315P00566670 | 2022-10-03 10:50AM EDT | 566.67 | 322.30 | 317.45 | 322.30 | 0.00 | - | 2 | 336 | 42.32% |
| TSLA240315P00575000 | 2022-09-19 1:33PM EDT | 575.00 | 277.83 | 325.90 | 330.30 | 0.00 | - | 1 | 359 | 42.13% |
| TSLA240315P00583330 | 2022-10-04 12:28PM EDT | 583.33 | 336.40 | 334.50 | 337.70 | -2.05 | -0.61% | 153 | 126 | 40.40% |
| TSLA240315P00600000 | 2022-10-04 11:38AM EDT | 600.00 | 345.85 | 349.80 | 355.20 | -8.12 | -2.29% | 2 | 500 | 43.45% |
| 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% |
© 2022 Yahoo. Tutti i diritti riservati.
