Italia markets open in 4 hours 17 minutes
Dow Jones
36.117,38 +62,95 (+0,17%) Nasdaq
14.339,99 +193,28 (+1,37%) Nikkei 225
32.305,33 -552,98 (-1,68%) EUR/USD
1,0792 -0,0006 (-0,05%) Bitcoin EUR
40.237,86 -515,12 (-1,26%) CMC Crypto 200
898,98 +6,27 (+0,70%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621C00001670 | 2023-12-06 1:14PM EST | 1.67 | 242.05 | 240.35 | 242.00 | 0.00 | - | 26 | 1,522 | 330.86% |
| TSLA240621C00003330 | 2023-09-11 12:00PM EST | 3.33 | 267.42 | 257.30 | 262.65 | 0.00 | - | 2 | 149 | 0.00% |
| TSLA240621C00005000 | 2023-11-24 12:10PM EST | 5.00 | 232.66 | 236.40 | 238.45 | 0.00 | - | 1 | 27 | 303.71% |
| TSLA240621C00006670 | 2023-05-25 9:08AM EST | 6.67 | 175.77 | 245.85 | 254.15 | 0.00 | - | 1 | 220 | 0.00% |
| TSLA240621C00008330 | 2023-01-06 3:21PM EST | 8.33 | 106.29 | 181.35 | 183.45 | 0.00 | - | 1 | 121 | 0.00% |
| TSLA240621C00010000 | 2023-11-27 9:46AM EST | 10.00 | 224.05 | 231.55 | 233.95 | 0.00 | - | 54 | 262 | 174.22% |
| TSLA240621C00011670 | 2023-07-27 2:09PM EST | 11.67 | 245.03 | 223.00 | 232.50 | 0.00 | - | 2 | 540 | 252.25% |
| TSLA240621C00013330 | 2023-07-27 2:09PM EST | 13.33 | 243.48 | 222.60 | 231.00 | 0.00 | - | 2 | 44 | 244.04% |
| TSLA240621C00016670 | 2023-10-13 2:29PM EST | 16.67 | 235.84 | 197.00 | 200.45 | 0.00 | - | 1 | 1,464 | 0.00% |
| TSLA240621C00020000 | 2022-08-18 2:22PM EST | 20.00 | 890.49 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
| TSLA240621C00025000 | 2022-07-28 9:39AM EST | 25.00 | 808.30 | 0.00 | 0.00 | 0.00 | - | - | 39 | 0.00% |
| TSLA240621C00030000 | 2022-07-29 8:41AM EST | 30.00 | 828.30 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 0.00% |
| TSLA240621C00033330 | 2023-10-23 8:58AM EST | 33.33 | 174.26 | 0.00 | 0.00 | 0.00 | - | 40 | 7,764 | 0.00% |
| TSLA240621C00035000 | 2022-08-03 10:00AM EST | 35.00 | 883.77 | 0.00 | 0.00 | 0.00 | - | 3 | 176 | 0.00% |
| TSLA240621C00040000 | 2022-08-18 2:22PM EST | 40.00 | 872.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| TSLA240621C00050000 | 2023-12-05 3:40PM EST | 50.00 | 190.80 | 193.45 | 194.85 | 0.00 | - | 3 | 1,644 | 123.14% |
| TSLA240621C00055000 | 2023-07-20 1:14PM EST | 55.00 | 214.40 | 162.05 | 165.70 | 0.00 | - | 4 | 12 | 0.00% |
| TSLA240621C00060000 | 2023-11-28 3:24PM EST | 60.00 | 187.69 | 183.25 | 185.65 | 0.00 | - | 9 | 65 | 113.21% |
| TSLA240621C00065000 | 2023-07-21 10:24AM EST | 65.00 | 200.95 | 152.80 | 156.35 | 0.00 | - | 1 | 114 | 0.00% |
| TSLA240621C00066670 | 2023-11-15 10:07AM EST | 66.67 | 177.46 | 176.85 | 179.25 | 0.00 | - | 2 | 1,740 | 108.08% |
| TSLA240621C00070000 | 2023-11-03 2:03PM EST | 70.00 | 153.00 | 169.85 | 172.35 | 0.00 | - | 1 | 53 | 0.00% |
| TSLA240621C00075000 | 2023-11-07 10:10AM EST | 75.00 | 144.80 | 168.90 | 171.30 | 0.00 | - | 2 | 67 | 102.41% |
| TSLA240621C00080000 | 2023-11-21 3:37PM EST | 80.00 | 164.80 | 164.10 | 166.50 | 0.00 | - | 2 | 126 | 98.89% |
| TSLA240621C00083330 | 2023-12-05 2:07PM EST | 83.33 | 158.00 | 161.60 | 162.90 | 0.00 | - | 1 | 30,599 | 97.77% |
| TSLA240621C00085000 | 2023-12-07 1:42PM EST | 85.00 | 159.05 | 160.00 | 161.30 | -5.56 | -3.38% | 2 | 78 | 96.64% |
| TSLA240621C00090000 | 2023-11-03 9:25AM EST | 90.00 | 137.19 | 150.80 | 153.30 | 0.00 | - | 20 | 568 | 68.31% |
| TSLA240621C00095000 | 2023-10-31 10:52AM EST | 95.00 | 108.73 | 146.75 | 151.00 | 0.00 | - | 130 | 455 | 72.39% |
| TSLA240621C00100000 | 2023-12-05 2:57PM EST | 100.00 | 144.00 | 145.15 | 147.55 | 0.00 | - | 5 | 5,575 | 87.49% |
| TSLA240621C00105000 | 2023-12-05 11:35AM EST | 105.00 | 143.93 | 140.35 | 142.85 | 0.00 | - | 2 | 940 | 84.67% |
| TSLA240621C00110000 | 2023-11-27 9:49AM EST | 110.00 | 129.34 | 135.85 | 138.15 | 0.00 | - | 1 | 640 | 82.68% |
| TSLA240621C00115000 | 2023-12-01 2:28PM EST | 115.00 | 128.30 | 131.10 | 133.50 | 0.00 | - | 1 | 560 | 80.16% |
| TSLA240621C00116670 | 2023-11-06 9:30AM EST | 116.67 | 112.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2,437 | 0.00% |
| TSLA240621C00120000 | 2023-12-05 10:44AM EST | 120.00 | 130.05 | 126.65 | 128.85 | 0.00 | - | 1 | 886 | 78.33% |
| TSLA240621C00123330 | 2023-11-16 2:25PM EST | 123.33 | 116.25 | 123.65 | 125.75 | 0.00 | - | 1 | 795 | 77.00% |
| TSLA240621C00125000 | 2023-11-28 1:42PM EST | 125.00 | 126.20 | 122.15 | 124.20 | 0.00 | - | 2 | 427 | 76.34% |
| TSLA240621C00126670 | 2023-10-26 11:40AM EST | 126.67 | 88.85 | 115.00 | 117.15 | 0.00 | - | 112 | 0 | 51.75% |
| TSLA240621C00130000 | 2023-11-29 10:41AM EST | 130.00 | 125.50 | 117.65 | 119.65 | 0.00 | - | 3 | 1,051 | 74.49% |
| TSLA240621C00133330 | 2023-11-17 10:08AM EST | 133.33 | 105.68 | 114.65 | 116.60 | 0.00 | - | 2 | 1,881 | 73.19% |
| TSLA240621C00135000 | 2023-12-04 1:32PM EST | 135.00 | 108.50 | 113.20 | 115.10 | 0.00 | - | 11 | 143 | 72.68% |
| TSLA240621C00136670 | 2023-11-22 12:04PM EST | 136.67 | 104.65 | 111.75 | 113.55 | 0.00 | - | 2 | 374 | 72.08% |
| TSLA240621C00140000 | 2023-12-06 12:45PM EST | 140.00 | 113.37 | 108.85 | 110.55 | 0.00 | - | 1 | 1,739 | 70.98% |
| TSLA240621C00143330 | 2023-10-20 10:38AM EST | 143.33 | 81.05 | 98.80 | 102.05 | 0.00 | - | 20 | 1,711 | 52.12% |
| TSLA240621C00145000 | 2023-11-30 2:11PM EST | 145.00 | 103.10 | 104.50 | 106.15 | 0.00 | - | 2 | 733 | 69.46% |
| TSLA240621C00146670 | 2023-11-21 10:04AM EST | 146.67 | 105.05 | 103.00 | 104.70 | 0.00 | - | 3 | 1,711 | 68.88% |
| TSLA240621C00150000 | 2023-12-07 3:39PM EST | 150.00 | 100.35 | 100.55 | 101.55 | -1.55 | -1.52% | 15 | 4,697 | 68.14% |
| TSLA240621C00153330 | 2023-10-25 8:58AM EST | 153.33 | 78.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240621C00155000 | 2023-12-07 12:13PM EST | 155.00 | 96.72 | 96.30 | 97.50 | -3.38 | -3.38% | 20 | 287 | 67.06% |
| TSLA240621C00156670 | 2023-12-05 2:53PM EST | 156.67 | 92.66 | 94.50 | 96.10 | 0.00 | - | 14 | 350 | 66.10% |
| TSLA240621C00160000 | 2023-12-04 10:41AM EST | 160.00 | 92.00 | 92.05 | 93.30 | +5.85 | +6.79% | 1 | 1,229 | 65.66% |
| TSLA240621C00163330 | 2023-12-06 11:17AM EST | 163.33 | 91.85 | 88.95 | 90.60 | 0.00 | - | 8 | 295 | 64.46% |
| TSLA240621C00165000 | 2023-12-06 3:02PM EST | 165.00 | 87.95 | 87.60 | 89.20 | 0.00 | - | 35 | 793 | 64.04% |
| TSLA240621C00166670 | 2023-11-29 10:41AM EST | 166.67 | 93.65 | 86.20 | 87.85 | 0.00 | - | 6 | 1,708 | 63.62% |
| TSLA240621C00170000 | 2023-12-05 10:21AM EST | 170.00 | 82.76 | 83.75 | 85.05 | -2.24 | -2.64% | 1 | 783 | 63.00% |
| TSLA240621C00173330 | 2023-12-04 10:52AM EST | 173.33 | 75.34 | 81.45 | 82.10 | 0.00 | - | 1 | 523 | 62.33% |
| TSLA240621C00175000 | 2023-12-07 1:11PM EST | 175.00 | 79.24 | 80.20 | 80.80 | +4.89 | +6.58% | 1 | 1,678 | 62.05% |
| TSLA240621C00180000 | 2023-12-07 12:24PM EST | 180.00 | 76.02 | 76.25 | 76.95 | -2.78 | -3.53% | 18 | 1,931 | 60.98% |
| TSLA240621C00183330 | 2023-11-24 12:42PM EST | 183.33 | 69.95 | 73.75 | 74.45 | 0.00 | - | 1 | 959 | 60.39% |
| TSLA240621C00185000 | 2023-11-29 3:12PM EST | 185.00 | 75.06 | 72.50 | 73.20 | 0.00 | - | 25 | 829 | 60.08% |
| TSLA240621C00186670 | 2023-11-16 11:47AM EST | 186.67 | 67.57 | 71.30 | 71.95 | 0.00 | - | 4 | 2,174 | 59.80% |
| TSLA240621C00190000 | 2023-12-06 9:59AM EST | 190.00 | 71.17 | 68.80 | 69.50 | 0.00 | - | 1 | 2,056 | 59.15% |
| TSLA240621C00193330 | 2023-11-28 3:50PM EST | 193.33 | 70.76 | 66.35 | 67.15 | 0.00 | - | 1 | 1,159 | 58.57% |
| TSLA240621C00195000 | 2023-12-06 3:18PM EST | 195.00 | 64.36 | 65.20 | 65.95 | 0.00 | - | 1 | 1,169 | 58.31% |
| TSLA240621C00200000 | 2023-12-07 10:05AM EST | 200.00 | 58.59 | 61.95 | 62.50 | -1.66 | -2.76% | 5 | 8,063 | 57.74% |
| TSLA240621C00205000 | 2023-12-06 3:18PM EST | 205.00 | 57.58 | 58.45 | 59.15 | 0.00 | - | 1 | 591 | 56.89% |
| TSLA240621C00206670 | 2023-11-29 3:16PM EST | 206.67 | 59.30 | 57.35 | 58.05 | 0.00 | - | 4 | 986 | 56.66% |
| TSLA240621C00210000 | 2023-12-07 9:58AM EST | 210.00 | 52.05 | 55.30 | 55.90 | -1.15 | -2.16% | 3 | 1,716 | 56.28% |
| TSLA240621C00213330 | 2023-12-01 3:14PM EST | 213.33 | 50.65 | 53.10 | 53.80 | 0.00 | - | 2 | 1,219 | 55.77% |
| TSLA240621C00215000 | 2023-12-06 12:41PM EST | 215.00 | 55.00 | 52.05 | 52.75 | 0.00 | - | 5 | 115 | 55.53% |
| TSLA240621C00216670 | 2023-12-04 10:38AM EST | 216.67 | 46.89 | 51.05 | 51.75 | 0.00 | - | 76 | 2,239 | 55.36% |
| TSLA240621C00220000 | 2023-12-07 1:20PM EST | 220.00 | 47.30 | 49.20 | 49.75 | -0.35 | -0.73% | 17 | 5,660 | 55.07% |
| TSLA240621C00225000 | 2023-12-07 1:20PM EST | 225.00 | 44.65 | 46.30 | 46.85 | -3.66 | -7.58% | 5 | 309 | 54.50% |
| TSLA240621C00226670 | 2023-12-07 1:00PM EST | 226.67 | 44.20 | 45.25 | 45.95 | +2.95 | +7.15% | 1 | 2,734 | 54.27% |
| TSLA240621C00230000 | 2023-12-07 3:59PM EST | 230.00 | 43.69 | 43.55 | 44.05 | -1.71 | -3.77% | 26 | 3,112 | 53.97% |
| TSLA240621C00233330 | 2023-12-06 11:58AM EST | 233.33 | 41.60 | 41.75 | 42.25 | -1.95 | -4.48% | 1 | 7,323 | 53.62% |
| TSLA240621C00235000 | 2023-12-07 3:19PM EST | 235.00 | 40.00 | 40.85 | 41.45 | +0.14 | +0.35% | 15 | 778 | 53.49% |
| TSLA240621C00240000 | 2023-12-07 3:46PM EST | 240.00 | 38.60 | 38.35 | 38.90 | -0.35 | -0.90% | 108 | 5,721 | 53.05% |
| TSLA240621C00245000 | 2023-12-07 3:57PM EST | 245.00 | 36.30 | 35.95 | 36.50 | +1.54 | +4.43% | 69 | 535 | 52.65% |
| TSLA240621C00246670 | 2023-12-07 3:29PM EST | 246.67 | 34.91 | 35.15 | 35.60 | +1.06 | +3.13% | 20 | 3,444 | 52.41% |
| TSLA240621C00250000 | 2023-12-07 3:59PM EST | 250.00 | 33.90 | 33.65 | 34.15 | +1.70 | +5.28% | 225 | 7,301 | 52.21% |
| TSLA240621C00253330 | 2023-12-07 12:20PM EST | 253.33 | 32.40 | 32.20 | 32.75 | -0.70 | -2.11% | 12 | 2,759 | 52.02% |
| TSLA240621C00255000 | 2023-12-07 1:16PM EST | 255.00 | 30.70 | 31.50 | 32.05 | -1.12 | -3.52% | 7 | 574 | 51.92% |
| TSLA240621C00260000 | 2023-12-07 2:05PM EST | 260.00 | 29.55 | 29.40 | 29.90 | +1.15 | +4.05% | 25 | 3,730 | 51.50% |
| TSLA240621C00265000 | 2023-12-07 3:56PM EST | 265.00 | 27.90 | 27.55 | 28.05 | +1.55 | +5.88% | 1 | 536 | 51.32% |
| TSLA240621C00266670 | 2023-12-06 9:30AM EST | 266.67 | 27.35 | 26.90 | 27.35 | -0.65 | -2.32% | 2 | 8,596 | 51.16% |
| TSLA240621C00270000 | 2023-12-07 1:29PM EST | 270.00 | 25.00 | 25.70 | 26.25 | +0.50 | +2.04% | 11 | 7,102 | 51.06% |
| TSLA240621C00273330 | 2023-12-04 2:11PM EST | 273.33 | 22.40 | 24.55 | 25.10 | 0.00 | - | 170 | 1,323 | 50.90% |
| TSLA240621C00275000 | 2023-12-07 3:27PM EST | 275.00 | 23.66 | 24.15 | 24.30 | +0.76 | +3.32% | 16 | 523 | 50.77% |
| TSLA240621C00276670 | 2023-12-06 11:41AM EST | 276.67 | 21.95 | 23.55 | 23.70 | -2.25 | -9.30% | 33 | 1,122 | 50.63% |
| TSLA240621C00280000 | 2023-12-07 1:58PM EST | 280.00 | 22.15 | 22.50 | 22.70 | +0.45 | +2.07% | 204 | 4,718 | 50.54% |
| TSLA240621C00283330 | 2023-12-07 1:41PM EST | 283.33 | 20.79 | 21.50 | 21.65 | -0.31 | -1.47% | 10 | 4,257 | 50.40% |
| TSLA240621C00285000 | 2023-12-07 2:52PM EST | 285.00 | 20.45 | 21.05 | 21.20 | -0.70 | -3.31% | 60 | 661 | 50.40% |
| TSLA240621C00286670 | 2023-12-06 3:53PM EST | 286.67 | 19.50 | 20.55 | 20.70 | 0.00 | - | 13 | 3,419 | 50.32% |
| TSLA240621C00290000 | 2023-12-07 2:44PM EST | 290.00 | 19.65 | 19.60 | 19.75 | +1.15 | +6.22% | 58 | 3,952 | 50.18% |
| TSLA240621C00293330 | 2023-12-07 9:58AM EST | 293.33 | 17.35 | 18.65 | 18.85 | -2.55 | -12.81% | 16 | 1,474 | 50.03% |
| TSLA240621C00295000 | 2023-12-07 1:57PM EST | 295.00 | 17.88 | 18.25 | 18.40 | -1.05 | -5.55% | 5 | 2,182 | 50.10% |
| TSLA240621C00296670 | 2023-12-07 9:58AM EST | 296.67 | 18.00 | 17.80 | 18.00 | +1.10 | +6.51% | 13 | 1,225 | 50.09% |
| TSLA240621C00300000 | 2023-12-07 3:51PM EST | 300.00 | 17.09 | 17.00 | 17.15 | +1.02 | +6.35% | 224 | 20,739 | 49.95% |
| TSLA240621C00303330 | 2023-12-07 1:02PM EST | 303.33 | 16.25 | 16.25 | 16.40 | +0.95 | +6.21% | 30 | 2,163 | 49.92% |
| TSLA240621C00305000 | 2023-12-07 12:49PM EST | 305.00 | 15.15 | 15.85 | 16.00 | -1.66 | -9.88% | 38 | 533 | 49.85% |
| TSLA240621C00306670 | 2023-12-06 9:56AM EST | 306.67 | 14.35 | 15.50 | 15.65 | -2.30 | -13.81% | 15 | 1,646 | 49.84% |
| TSLA240621C00310000 | 2023-12-06 2:16PM EST | 310.00 | 14.76 | 14.75 | 14.90 | 0.00 | - | 15 | 4,211 | 49.72% |
| TSLA240621C00313330 | 2023-12-07 3:53PM EST | 313.33 | 14.15 | 14.10 | 14.25 | -0.45 | -3.08% | 11 | 1,499 | 49.70% |
| TSLA240621C00315000 | 2023-12-07 3:01PM EST | 315.00 | 13.40 | 13.75 | 13.90 | +0.40 | +3.08% | 130 | 2,074 | 49.64% |
| TSLA240621C00316670 | 2023-12-06 3:46PM EST | 316.67 | 12.94 | 13.45 | 13.60 | 0.00 | - | 10 | 2,949 | 49.65% |
| TSLA240621C00320000 | 2023-12-07 1:08PM EST | 320.00 | 12.58 | 12.85 | 12.95 | +0.36 | +2.95% | 24 | 3,315 | 49.55% |
| TSLA240621C00323330 | 2023-11-29 11:36AM EST | 323.33 | 14.10 | 12.25 | 12.40 | 0.00 | - | 18 | 1,031 | 49.58% |
| TSLA240621C00325000 | 2023-12-07 1:08PM EST | 325.00 | 11.64 | 11.95 | 12.10 | +0.30 | +2.65% | 68 | 833 | 49.53% |
| TSLA240621C00326670 | 2023-12-07 10:50AM EST | 326.67 | 11.40 | 11.70 | 11.80 | -1.25 | -9.88% | 1 | 1,007 | 49.48% |
| TSLA240621C00330000 | 2023-12-07 1:17PM EST | 330.00 | 10.89 | 11.15 | 11.30 | +0.40 | +3.81% | 38 | 5,216 | 49.51% |
| TSLA240621C00333330 | 2023-12-06 3:49PM EST | 333.33 | 9.90 | 10.65 | 10.80 | -0.32 | -3.13% | 45 | 6,409 | 49.50% |
| TSLA240621C00335000 | 2023-12-07 1:15PM EST | 335.00 | 10.08 | 10.40 | 10.55 | +0.25 | +2.54% | 11 | 1,349 | 49.48% |
| TSLA240621C00336670 | 2023-12-07 10:10AM EST | 336.67 | 9.35 | 10.15 | 10.30 | -1.20 | -11.37% | 4 | 2,864 | 49.46% |
| TSLA240621C00340000 | 2023-12-07 9:41AM EST | 340.00 | 8.95 | 9.70 | 9.80 | -0.86 | -8.77% | 1 | 2,244 | 49.37% |
| TSLA240621C00343330 | 2023-12-05 11:16AM EST | 343.33 | 10.10 | 9.25 | 9.40 | 0.00 | - | 61 | 1,648 | 49.44% |
| TSLA240621C00345000 | 2023-12-06 1:24PM EST | 345.00 | 9.15 | 9.05 | 9.20 | 0.00 | - | 6 | 118 | 49.46% |
| TSLA240621C00346670 | 2023-12-06 9:41AM EST | 346.67 | 9.45 | 8.85 | 8.95 | 0.00 | - | 34 | 1,647 | 49.37% |
| TSLA240621C00350000 | 2023-12-07 3:18PM EST | 350.00 | 8.50 | 8.45 | 8.60 | +0.45 | +5.59% | 202 | 7,572 | 49.47% |
| TSLA240621C00353330 | 2023-12-06 9:54AM EST | 353.33 | 8.84 | 8.10 | 8.20 | 0.00 | - | 1 | 1,350 | 49.43% |
| TSLA240621C00355000 | 2023-12-07 1:52PM EST | 355.00 | 7.75 | 7.90 | 8.00 | -0.91 | -10.51% | 9 | 259 | 49.40% |
| TSLA240621C00356670 | 2023-12-05 10:45AM EST | 356.67 | 7.58 | 7.75 | 7.85 | -0.97 | -11.35% | 1 | 771 | 49.46% |
| TSLA240621C00360000 | 2023-12-07 2:30PM EST | 360.00 | 7.22 | 7.40 | 7.50 | +0.21 | +3.00% | 10 | 2,856 | 49.46% |
| TSLA240621C00363330 | 2023-12-06 11:22AM EST | 363.33 | 7.45 | 7.05 | 7.20 | 0.00 | - | 1 | 1,062 | 49.53% |
| TSLA240621C00366670 | 2023-12-07 12:52PM EST | 366.67 | 6.40 | 6.75 | 6.85 | -1.10 | -14.67% | 87 | 5,125 | 49.47% |
| TSLA240621C00370000 | 2023-12-07 3:30PM EST | 370.00 | 6.38 | 6.45 | 6.60 | +0.25 | +4.08% | 30 | 4,559 | 49.59% |
| TSLA240621C00373330 | 2023-12-05 10:45AM EST | 373.33 | 6.25 | 6.20 | 6.30 | -0.65 | -9.42% | 2 | 928 | 49.58% |
| TSLA240621C00376670 | 2023-12-06 3:22PM EST | 376.67 | 5.72 | 5.95 | 6.05 | 0.00 | - | 15 | 1,339 | 49.65% |
| TSLA240621C00380000 | 2023-12-07 12:56PM EST | 380.00 | 5.50 | 5.70 | 5.80 | -0.27 | -4.68% | 7 | 2,985 | 49.70% |
| TSLA240621C00383330 | 2023-12-06 2:27PM EST | 383.33 | 5.50 | 5.45 | 5.55 | 0.00 | - | 33 | 1,348 | 49.72% |
| TSLA240621C00386670 | 2023-12-07 9:40AM EST | 386.67 | 4.90 | 5.20 | 5.30 | -0.15 | -2.97% | 2 | 1,706 | 49.71% |
| TSLA240621C00390000 | 2023-12-07 9:30AM EST | 390.00 | 5.10 | 5.00 | 5.10 | -0.35 | -6.42% | 4 | 3,132 | 49.81% |
| TSLA240621C00393330 | 2023-12-06 3:08PM EST | 393.33 | 4.80 | 4.80 | 4.90 | -0.05 | -1.03% | 4 | 1,884 | 49.88% |
| TSLA240621C00396670 | 2023-12-01 11:10AM EST | 396.67 | 4.35 | 4.60 | 4.70 | 0.00 | - | 29 | 1,005 | 49.93% |
| TSLA240621C00400000 | 2023-12-07 3:55PM EST | 400.00 | 4.48 | 4.40 | 4.50 | +0.28 | +6.67% | 419 | 39,436 | 49.95% |
| TSLA240621C00410000 | 2023-12-07 2:38PM EST | 410.00 | 3.82 | 3.90 | 4.00 | -0.38 | -9.05% | 4 | 654 | 50.01% |
| TSLA240621C00415000 | 2023-12-07 11:23AM EST | 415.00 | 3.65 | 3.70 | 3.80 | -0.45 | -10.98% | 2 | 899 | 50.20% |
| TSLA240621C00416670 | 2023-12-06 12:29PM EST | 416.67 | 3.86 | 3.60 | 3.70 | 0.00 | - | 2 | 3,090 | 50.15% |
| TSLA240621C00420000 | 2023-12-06 3:16PM EST | 420.00 | 3.40 | 3.50 | 3.60 | -0.07 | -2.02% | 50 | 2,886 | 50.34% |
| TSLA240621C00425000 | 2023-12-06 2:20PM EST | 425.00 | 3.35 | 3.30 | 3.40 | 0.00 | - | 1 | 1,268 | 50.45% |
| TSLA240621C00430000 | 2023-12-01 3:25PM EST | 430.00 | 3.05 | 3.10 | 3.20 | 0.00 | - | 3 | 777 | 50.51% |
| TSLA240621C00433330 | 2023-12-06 9:45AM EST | 433.33 | 3.35 | 3.00 | 3.10 | 0.00 | - | 26 | 3,194 | 50.64% |
| TSLA240621C00435000 | 2023-12-05 2:43PM EST | 435.00 | 2.77 | 2.95 | 3.05 | 0.00 | - | 9 | 296 | 50.70% |
| TSLA240621C00440000 | 2023-12-07 2:38PM EST | 440.00 | 2.72 | 2.80 | 2.86 | -0.33 | -10.82% | 4 | 563 | 50.79% |
| TSLA240621C00445000 | 2023-11-16 11:15AM EST | 445.00 | 2.97 | 2.65 | 2.71 | 0.00 | - | 5 | 103 | 50.91% |
| TSLA240621C00450000 | 2023-12-07 1:24PM EST | 450.00 | 2.51 | 2.53 | 2.57 | 0.00 | - | 27 | 4,671 | 51.07% |
| TSLA240621C00455000 | 2023-12-06 1:38PM EST | 455.00 | 2.21 | 2.39 | 2.44 | -0.28 | -11.24% | 1 | 847 | 51.18% |
| TSLA240621C00460000 | 2023-12-05 1:14PM EST | 460.00 | 2.33 | 2.27 | 2.32 | +0.07 | +3.10% | 1 | 496 | 51.33% |
| TSLA240621C00465000 | 2023-12-06 10:29AM EST | 465.00 | 2.18 | 2.16 | 2.21 | 0.00 | - | 10 | 156 | 51.48% |
| TSLA240621C00466670 | 2023-12-06 9:38AM EST | 466.67 | 2.22 | 2.12 | 2.18 | 0.00 | - | 8 | 5,253 | 51.54% |
| TSLA240621C00470000 | 2023-12-07 2:27PM EST | 470.00 | 2.01 | 2.06 | 2.11 | +0.02 | +1.01% | 1 | 450 | 51.65% |
| TSLA240621C00475000 | 2023-12-07 3:13PM EST | 475.00 | 1.92 | 1.96 | 2.01 | +0.02 | +1.05% | 9 | 748 | 51.79% |
| TSLA240621C00480000 | 2023-12-07 3:06PM EST | 480.00 | 1.83 | 1.88 | 1.92 | +0.02 | +1.10% | 37 | 2,956 | 51.99% |
| TSLA240621C00483330 | 2023-12-06 12:38PM EST | 483.33 | 1.96 | 1.81 | 1.86 | 0.00 | - | 1 | 1,182 | 52.05% |
| TSLA240621C00485000 | 2023-11-30 10:19AM EST | 485.00 | 2.03 | 1.78 | 1.83 | 0.00 | - | 254 | 302 | 52.10% |
| TSLA240621C00490000 | 2023-12-01 1:40PM EST | 490.00 | 1.71 | 1.70 | 1.75 | 0.00 | - | 5 | 210 | 52.26% |
| TSLA240621C00495000 | 2023-12-06 3:28PM EST | 495.00 | 1.59 | 1.63 | 1.67 | 0.00 | - | 10 | 1,189 | 52.42% |
| TSLA240621C00500000 | 2023-12-07 12:35PM EST | 500.00 | 1.53 | 1.56 | 1.60 | 0.00 | - | 125 | 13,381 | 52.59% |
| TSLA240621C00510000 | 2023-12-06 11:33AM EST | 510.00 | 1.54 | 1.43 | 1.47 | 0.00 | - | 170 | 1,120 | 52.92% |
| TSLA240621C00516670 | 2023-12-05 10:11AM EST | 516.67 | 1.43 | 1.35 | 1.39 | 0.00 | - | 9 | 2,200 | 53.14% |
| TSLA240621C00520000 | 2023-12-07 2:06PM EST | 520.00 | 1.30 | 1.31 | 1.35 | -0.16 | -10.96% | 1 | 413 | 53.22% |
| TSLA240621C00530000 | 2023-12-05 11:39AM EST | 530.00 | 1.32 | 1.21 | 1.25 | 0.00 | - | 14 | 119 | 53.58% |
| TSLA240621C00533330 | 2023-12-07 9:50AM EST | 533.33 | 1.12 | 1.18 | 1.22 | -0.06 | -5.08% | 2 | 3,287 | 53.71% |
| TSLA240621C00540000 | 2023-12-05 2:12PM EST | 540.00 | 1.14 | 1.12 | 1.16 | +0.05 | +4.59% | 1 | 323 | 53.93% |
| TSLA240621C00550000 | 2023-12-07 12:15PM EST | 550.00 | 1.04 | 1.04 | 1.07 | +0.01 | +0.97% | 17 | 4,857 | 54.26% |
| TSLA240621C00560000 | 2023-12-07 1:24PM EST | 560.00 | 0.95 | 0.95 | 1.00 | -0.04 | -4.04% | 2 | 340 | 54.54% |
| TSLA240621C00566670 | 2023-12-07 12:06PM EST | 566.67 | 0.96 | 0.92 | 0.95 | +0.04 | +4.35% | 26 | 1,207 | 54.82% |
| TSLA240621C00580000 | 2022-08-12 2:23PM EST | 580.00 | 457.00 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 25.00% |
| TSLA240621C00583330 | 2023-12-07 10:30AM EST | 583.33 | 0.83 | 0.81 | 0.85 | +0.01 | +1.22% | 166 | 1,557 | 55.35% |
| TSLA240621C00600000 | 2023-12-07 2:22PM EST | 600.00 | 0.75 | 0.73 | 0.76 | -0.07 | -8.54% | 405 | 18,202 | 55.91% |
| TSLA240621C00616670 | 2023-12-05 10:04AM EST | 616.67 | 0.70 | 0.66 | 0.69 | 0.00 | - | 5 | 14,221 | 56.52% |
| TSLA240621C00620000 | 2022-08-22 1:26PM EST | 620.00 | 408.60 | 0.00 | 0.00 | 0.00 | - | 3 | 119 | 25.00% |
| TSLA240621C00633330 | 2023-12-06 10:34AM EST | 633.33 | 0.64 | 0.59 | 0.62 | 0.00 | - | 2 | 4,519 | 56.98% |
| TSLA240621C00640000 | 2022-08-22 2:31PM EST | 640.00 | 397.97 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 25.00% |
| TSLA240621C00650000 | 2023-12-06 3:51PM EST | 650.00 | 0.53 | 0.53 | 0.57 | -0.03 | -5.36% | 1 | 2,226 | 57.52% |
| TSLA240621C00660000 | 2022-08-19 9:12AM EST | 660.00 | 399.89 | 0.00 | 0.00 | 0.00 | - | 1 | 228 | 25.00% |
| TSLA240621C00666670 | 2023-12-06 11:08AM EST | 666.67 | 0.52 | 0.46 | 0.54 | 0.00 | - | 9 | 5,856 | 58.03% |
| TSLA240621C00680000 | 2022-08-24 8:36AM EST | 680.00 | 402.88 | 0.00 | 0.00 | 0.00 | - | 10 | 373 | 25.00% |
| TSLA240621C00683330 | 2023-12-07 11:43AM EST | 683.33 | 0.45 | 0.44 | 0.48 | +0.01 | +2.27% | 2 | 1,777 | 58.59% |
| TSLA240621C00700000 | 2023-12-07 2:04PM EST | 700.00 | 0.43 | 0.40 | 0.44 | +0.01 | +2.38% | 70 | 5,054 | 59.06% |
| TSLA240621C00716670 | 2023-12-07 1:57PM EST | 716.67 | 0.40 | 0.38 | 0.41 | +0.03 | +8.11% | 101 | 1,481 | 59.69% |
| TSLA240621C00720000 | 2022-08-24 2:12PM EST | 720.00 | 379.05 | 0.00 | 0.00 | 0.00 | - | 6 | 256 | 25.00% |
| TSLA240621C00733330 | 2023-12-06 12:41PM EST | 733.33 | 0.38 | 0.34 | 0.38 | 0.00 | - | 3 | 2,458 | 60.11% |
| TSLA240621C00740000 | 2022-08-19 9:40AM EST | 740.00 | 360.73 | 0.00 | 0.00 | 0.00 | - | 1 | 526 | 25.00% |
| TSLA240621C00750000 | 2023-12-07 2:50PM EST | 750.00 | 0.31 | 0.31 | 0.35 | -0.04 | -11.43% | 24 | 9,053 | 60.50% |
| TSLA240621C00758330 | 2023-12-07 1:57PM EST | 758.33 | 0.31 | 0.30 | 0.34 | -0.01 | -3.12% | 17 | 20,888 | 60.79% |
| TSLA240621C00760000 | 2022-08-23 10:59AM EST | 760.00 | 351.00 | 0.00 | 0.00 | 0.00 | - | 1 | 363 | 25.00% |
| TSLA240621C00780000 | 2022-08-19 10:34AM EST | 780.00 | 344.50 | 0.00 | 0.00 | 0.00 | - | 1 | 305 | 25.00% |
| TSLA240621C00800000 | 2022-08-24 2:57PM EST | 800.00 | 339.20 | 0.00 | 0.00 | 0.00 | - | 17 | 3,950 | 25.00% |
| TSLA240621C00810000 | 2022-08-24 2:26PM EST | 810.00 | 337.46 | 0.00 | 0.00 | 0.00 | - | 1 | 315 | 25.00% |
| TSLA240621C00820000 | 2022-08-22 2:40PM EST | 820.00 | 313.95 | 0.00 | 0.00 | 0.00 | - | 2 | 297 | 25.00% |
| TSLA240621C00830000 | 2022-08-16 12:05PM EST | 830.00 | 352.36 | 0.00 | 0.00 | 0.00 | - | 6 | 206 | 25.00% |
| TSLA240621C00840000 | 2022-08-24 1:52PM EST | 840.00 | 323.03 | 0.00 | 0.00 | 0.00 | - | 1 | 209 | 25.00% |
| TSLA240621C00850000 | 2022-08-24 12:30PM EST | 850.00 | 323.00 | 0.00 | 0.00 | 0.00 | - | 3 | 1,059 | 25.00% |
| TSLA240621C00860000 | 2022-08-24 9:25AM EST | 860.00 | 328.01 | 0.00 | 0.00 | 0.00 | - | 2 | 185 | 25.00% |
| TSLA240621C00870000 | 2022-08-23 9:45AM EST | 870.00 | 305.00 | 0.00 | 0.00 | 0.00 | - | 2 | 191 | 25.00% |
| TSLA240621C00880000 | 2022-08-23 9:19AM EST | 880.00 | 301.03 | 0.00 | 0.00 | 0.00 | - | 14 | 230 | 25.00% |
| TSLA240621C00890000 | 2022-08-24 1:34PM EST | 890.00 | 306.00 | 0.00 | 0.00 | 0.00 | - | 2 | 228 | 25.00% |
| TSLA240621C00900000 | 2022-08-24 2:10PM EST | 900.00 | 304.30 | 0.00 | 0.00 | 0.00 | - | 34 | 2,395 | 25.00% |
| TSLA240621C00910000 | 2022-08-24 12:13PM EST | 910.00 | 301.50 | 0.00 | 0.00 | 0.00 | - | 2 | 127 | 25.00% |
| TSLA240621C00920000 | 2022-08-24 10:25AM EST | 920.00 | 300.02 | 0.00 | 0.00 | 0.00 | - | 1 | 333 | 25.00% |
| TSLA240621C00930000 | 2022-08-24 10:05AM EST | 930.00 | 293.15 | 0.00 | 0.00 | 0.00 | - | 3 | 136 | 25.00% |
| TSLA240621C00940000 | 2022-08-24 2:44PM EST | 940.00 | 285.86 | 0.00 | 0.00 | 0.00 | - | 2 | 77 | 25.00% |
| TSLA240621C00950000 | 2022-08-24 12:01PM EST | 950.00 | 286.80 | 0.00 | 0.00 | 0.00 | - | 7 | 698 | 25.00% |
| TSLA240621C00960000 | 2022-08-23 2:13PM EST | 960.00 | 279.52 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 25.00% |
| TSLA240621C00970000 | 2022-08-24 2:59PM EST | 970.00 | 274.49 | 0.00 | 0.00 | 0.00 | - | 3 | 84 | 25.00% |
| TSLA240621C00980000 | 2022-08-24 9:08AM EST | 980.00 | 283.66 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 25.00% |
| TSLA240621C00990000 | 2022-08-24 8:46AM EST | 990.00 | 276.41 | 0.00 | 0.00 | 0.00 | - | 5 | 777 | 25.00% |
| TSLA240621C01000000 | 2022-08-24 2:50PM EST | 1,000.00 | 263.00 | 0.00 | 0.00 | 0.00 | - | 183 | 4,408 | 25.00% |
| TSLA240621C01010000 | 2022-08-24 9:20AM EST | 1,010.00 | 272.55 | 0.00 | 0.00 | 0.00 | - | 3 | 712 | 25.00% |
| TSLA240621C01020000 | 2022-08-24 10:43AM EST | 1,020.00 | 266.19 | 0.00 | 0.00 | 0.00 | - | 41 | 555 | 25.00% |
| TSLA240621C01030000 | 2022-08-22 12:52PM EST | 1,030.00 | 238.00 | 0.00 | 0.00 | 0.00 | - | 1 | 372 | 25.00% |
| TSLA240621C01040000 | 2022-08-24 9:51AM EST | 1,040.00 | 259.09 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 25.00% |
| TSLA240621C01050000 | 2022-08-24 11:54AM EST | 1,050.00 | 253.43 | 0.00 | 0.00 | 0.00 | - | 4 | 938 | 25.00% |
| TSLA240621C01060000 | 2022-08-19 2:02PM EST | 1,060.00 | 242.66 | 0.00 | 0.00 | 0.00 | - | 3 | 46 | 25.00% |
| TSLA240621C01070000 | 2022-08-15 10:47AM EST | 1,070.00 | 265.75 | 0.00 | 0.00 | 0.00 | - | 1 | 137 | 25.00% |
| TSLA240621C01080000 | 2022-08-24 8:47AM EST | 1,080.00 | 246.23 | 0.00 | 0.00 | 0.00 | - | 18 | 121 | 50.00% |
| TSLA240621C01090000 | 2022-08-24 8:46AM EST | 1,090.00 | 243.08 | 0.00 | 0.00 | 0.00 | - | 8 | 141 | 50.00% |
| TSLA240621C01100000 | 2022-08-24 2:45PM EST | 1,100.00 | 234.55 | 0.00 | 0.00 | 0.00 | - | 11 | 2,118 | 50.00% |
| TSLA240621C01110000 | 2022-08-24 8:48AM EST | 1,110.00 | 239.12 | 0.00 | 0.00 | 0.00 | - | 2 | 338 | 50.00% |
| TSLA240621C01120000 | 2022-08-18 9:24AM EST | 1,120.00 | 240.90 | 0.00 | 0.00 | 0.00 | - | 3 | 186 | 50.00% |
| TSLA240621C01130000 | 2022-08-22 1:59PM EST | 1,130.00 | 211.50 | 0.00 | 0.00 | 0.00 | - | 11 | 259 | 50.00% |
| TSLA240621C01140000 | 2022-08-12 9:47AM EST | 1,140.00 | 209.93 | 0.00 | 0.00 | 0.00 | - | 6 | 61 | 50.00% |
| TSLA240621C01150000 | 2022-08-24 9:28AM EST | 1,150.00 | 229.95 | 0.00 | 0.00 | 0.00 | - | 1 | 395 | 50.00% |
| TSLA240621C01160000 | 2022-08-12 1:52PM EST | 1,160.00 | 222.45 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 50.00% |
| TSLA240621C01170000 | 2022-08-24 12:17PM EST | 1,170.00 | 222.05 | 0.00 | 0.00 | 0.00 | - | 3 | 46 | 50.00% |
| TSLA240621C01180000 | 2022-08-22 8:51AM EST | 1,180.00 | 195.88 | 0.00 | 0.00 | 0.00 | - | 1 | 233 | 50.00% |
| TSLA240621C01190000 | 2022-08-24 11:33AM EST | 1,190.00 | 218.16 | 0.00 | 0.00 | 0.00 | - | 3 | 114 | 50.00% |
| TSLA240621C01200000 | 2022-08-24 2:34PM EST | 1,200.00 | 207.13 | 0.00 | 0.00 | 0.00 | - | 129 | 3,748 | 50.00% |
| TSLA240621C01250000 | 2022-08-24 2:58PM EST | 1,250.00 | 194.02 | 0.00 | 0.00 | 0.00 | - | 16 | 1,164 | 50.00% |
| TSLA240621C01300000 | 2022-08-24 2:58PM EST | 1,300.00 | 182.32 | 0.00 | 0.00 | 0.00 | - | 9 | 1,283 | 50.00% |
| TSLA240621C01350000 | 2022-08-24 11:46AM EST | 1,350.00 | 181.00 | 0.00 | 0.00 | 0.00 | - | 2 | 959 | 50.00% |
| TSLA240621C01400000 | 2022-08-24 2:25PM EST | 1,400.00 | 164.36 | 0.00 | 0.00 | 0.00 | - | 218 | 2,219 | 50.00% |
| TSLA240621C01450000 | 2022-08-22 2:57PM EST | 1,450.00 | 144.50 | 0.00 | 0.00 | 0.00 | - | 3 | 401 | 50.00% |
| TSLA240621C01500000 | 2022-08-24 2:15PM EST | 1,500.00 | 146.10 | 0.00 | 0.00 | 0.00 | - | 44 | 4,097 | 50.00% |
| TSLA240621C01550000 | 2022-08-24 1:54PM EST | 1,550.00 | 137.36 | 0.00 | 0.00 | 0.00 | - | 6 | 725 | 50.00% |
| TSLA240621C01600000 | 2022-08-24 1:15PM EST | 1,600.00 | 134.01 | 0.00 | 0.00 | 0.00 | - | 17 | 1,194 | 50.00% |
| TSLA240621C01650000 | 2022-08-22 2:55PM EST | 1,650.00 | 116.00 | 0.00 | 0.00 | 0.00 | - | 1 | 421 | 50.00% |
| TSLA240621C01700000 | 2022-08-24 1:49PM EST | 1,700.00 | 117.68 | 0.00 | 0.00 | 0.00 | - | 6 | 377 | 50.00% |
| TSLA240621C01750000 | 2022-08-23 11:09AM EST | 1,750.00 | 108.70 | 0.00 | 0.00 | 0.00 | - | 153 | 213 | 50.00% |
| TSLA240621C01800000 | 2022-08-24 2:44PM EST | 1,800.00 | 106.57 | 0.00 | 0.00 | 0.00 | - | 177 | 9,196 | 50.00% |
| TSLA240621C01850000 | 2022-08-23 8:54AM EST | 1,850.00 | 96.15 | 0.00 | 0.00 | 0.00 | - | 4 | 4,349 | 50.00% |
| TSLA240621C01900000 | 2022-08-24 1:13PM EST | 1,900.00 | 98.90 | 0.00 | 0.00 | 0.00 | - | 106 | 1,527 | 50.00% |
| TSLA240621C01950000 | 2022-08-24 1:48PM EST | 1,950.00 | 91.52 | 0.00 | 0.00 | 0.00 | - | 8 | 138 | 50.00% |
| TSLA240621C02000000 | 2022-08-24 2:53PM EST | 2,000.00 | 86.36 | 0.00 | 0.00 | 0.00 | - | 44 | 3,998 | 50.00% |
| TSLA240621C02050000 | 2022-08-24 8:45AM EST | 2,050.00 | 86.82 | 0.00 | 0.00 | 0.00 | - | 9 | 592 | 50.00% |
| TSLA240621C02100000 | 2022-08-24 2:59PM EST | 2,100.00 | 78.80 | 0.00 | 0.00 | 0.00 | - | 159 | 1,403 | 50.00% |
| TSLA240621C02150000 | 2022-08-24 2:51PM EST | 2,150.00 | 75.50 | 0.00 | 0.00 | 0.00 | - | 160 | 330 | 50.00% |
| TSLA240621C02200000 | 2022-08-24 2:40PM EST | 2,200.00 | 72.45 | 0.00 | 0.00 | 0.00 | - | 73 | 911 | 50.00% |
| TSLA240621C02250000 | 2022-08-24 1:46PM EST | 2,250.00 | 69.46 | 0.00 | 0.00 | 0.00 | - | 631 | 1,193 | 50.00% |
| TSLA240621C02275000 | 2022-08-24 2:57PM EST | 2,275.00 | 67.00 | 0.00 | 0.00 | 0.00 | - | 180 | 3,993 | 50.00% |
Opzioni Putper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621P00001670 | 2023-12-06 11:47AM EST | 1.67 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 19,246 | 212.50% |
| TSLA240621P00003330 | 2023-10-27 12:02PM EST | 3.33 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 0 | 181.25% |
| TSLA240621P00005000 | 2023-11-27 9:30AM EST | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,101 | 162.50% |
| TSLA240621P00006670 | 2023-11-15 12:46PM EST | 6.67 | 0.01 | 0.00 | 0.03 | 0.00 | - | 50 | 1,645 | 162.50% |
| TSLA240621P00008330 | 2023-12-04 9:30AM EST | 8.33 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 3,847 | 137.50% |
| TSLA240621P00010000 | 2023-11-30 9:30AM EST | 10.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 2,402 | 142.19% |
| TSLA240621P00011670 | 2023-11-13 12:32PM EST | 11.67 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 414 | 135.94% |
| TSLA240621P00013330 | 2023-11-21 1:24PM EST | 13.33 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 419 | 129.69% |
| TSLA240621P00015000 | 2022-08-18 9:49AM EST | 15.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 50.00% |
| TSLA240621P00016670 | 2023-12-07 1:59PM EST | 16.67 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 1 | 6,327 | 124.22% |
| TSLA240621P00020000 | 2022-08-19 9:13AM EST | 20.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 7 | 386 | 50.00% |
| TSLA240621P00025000 | 2022-08-22 9:09AM EST | 25.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 50.00% |
| TSLA240621P00030000 | 2022-08-23 11:04AM EST | 30.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 46 | 244 | 50.00% |
| TSLA240621P00033330 | 2023-12-07 11:22AM EST | 33.33 | 0.06 | 0.02 | 0.06 | +0.02 | +50.00% | 19 | 7,501 | 95.31% |
| TSLA240621P00035000 | 2022-08-08 8:30AM EST | 35.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| TSLA240621P00040000 | 2022-08-08 8:58AM EST | 40.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 50.00% |
| TSLA240621P00050000 | 2023-12-07 9:41AM EST | 50.00 | 0.17 | 0.13 | 0.16 | +0.03 | +21.43% | 1 | 6,023 | 86.82% |
| TSLA240621P00055000 | 2023-12-01 11:17AM EST | 55.00 | 0.21 | 0.16 | 0.20 | 0.00 | - | 44 | 491 | 83.79% |
| TSLA240621P00060000 | 2023-11-28 11:52AM EST | 60.00 | 0.26 | 0.20 | 0.24 | 0.00 | - | 2 | 844 | 80.96% |
| TSLA240621P00065000 | 2023-11-29 12:50PM EST | 65.00 | 0.30 | 0.25 | 0.29 | 0.00 | - | 2 | 2,163 | 78.56% |
| TSLA240621P00066670 | 2023-12-05 12:18PM EST | 66.67 | 0.31 | 0.27 | 0.31 | 0.00 | - | 1 | 4,298 | 77.83% |
| TSLA240621P00070000 | 2023-12-05 9:37AM EST | 70.00 | 0.35 | 0.31 | 0.35 | 0.00 | - | 10 | 827 | 76.37% |
| TSLA240621P00075000 | 2023-12-07 3:09PM EST | 75.00 | 0.39 | 0.37 | 0.41 | +0.01 | +2.63% | 2 | 1,120 | 74.02% |
| TSLA240621P00080000 | 2023-12-07 3:27PM EST | 80.00 | 0.46 | 0.45 | 0.49 | 0.00 | - | 1 | 4,549 | 72.07% |
| TSLA240621P00083330 | 2023-12-07 3:27PM EST | 83.33 | 0.52 | 0.51 | 0.55 | 0.00 | - | 1 | 3,435 | 70.85% |
| TSLA240621P00085000 | 2023-12-07 12:46PM EST | 85.00 | 0.56 | 0.54 | 0.58 | -0.06 | -9.68% | 4 | 2,638 | 70.22% |
| TSLA240621P00090000 | 2023-12-07 1:58PM EST | 90.00 | 0.68 | 0.64 | 0.68 | 0.00 | - | 7 | 6,403 | 68.41% |
| TSLA240621P00095000 | 2023-12-06 3:58PM EST | 95.00 | 0.81 | 0.76 | 0.80 | 0.00 | - | 8 | 1,048 | 66.77% |
| TSLA240621P00100000 | 2023-12-07 2:01PM EST | 100.00 | 0.91 | 0.91 | 0.92 | -0.05 | -5.21% | 328 | 45,777 | 65.19% |
| TSLA240621P00105000 | 2023-12-07 11:06AM EST | 105.00 | 1.08 | 1.06 | 1.10 | -0.03 | -2.70% | 3 | 1,380 | 63.79% |
| TSLA240621P00110000 | 2023-12-07 11:46AM EST | 110.00 | 1.24 | 1.25 | 1.28 | -0.05 | -3.88% | 6 | 4,637 | 62.44% |
| TSLA240621P00115000 | 2023-12-07 11:54AM EST | 115.00 | 1.45 | 1.45 | 1.49 | 0.00 | - | 2 | 1,611 | 61.10% |
| TSLA240621P00116670 | 2023-12-05 12:40PM EST | 116.67 | 1.60 | 1.53 | 1.57 | 0.00 | - | 3 | 1,250 | 60.71% |
| TSLA240621P00120000 | 2023-12-07 3:05PM EST | 120.00 | 1.71 | 1.70 | 1.73 | -0.02 | -1.16% | 33 | 4,820 | 59.91% |
| TSLA240621P00123330 | 2023-12-05 10:03AM EST | 123.33 | 1.95 | 1.87 | 1.91 | 0.00 | - | 1 | 3,686 | 59.11% |
| TSLA240621P00125000 | 2023-12-07 3:26PM EST | 125.00 | 2.01 | 1.96 | 2.02 | +0.01 | +0.50% | 10 | 2,704 | 58.75% |
| TSLA240621P00126670 | 2023-12-05 10:49AM EST | 126.67 | 2.15 | 2.07 | 2.11 | +0.05 | +2.38% | 300 | 1,262 | 58.37% |
| TSLA240621P00130000 | 2023-12-07 9:30AM EST | 130.00 | 2.32 | 2.28 | 2.33 | +0.06 | +2.65% | 606 | 4,411 | 57.65% |
| TSLA240621P00133330 | 2023-12-07 3:11PM EST | 133.33 | 2.58 | 2.51 | 2.56 | +0.04 | +1.57% | 314 | 3,022 | 56.95% |
| TSLA240621P00135000 | 2023-12-06 3:31PM EST | 135.00 | 2.72 | 2.63 | 2.68 | 0.00 | - | 2 | 2,530 | 56.59% |
| TSLA240621P00136670 | 2023-12-06 1:52PM EST | 136.67 | 2.80 | 2.76 | 2.83 | 0.00 | - | 3 | 1,870 | 56.31% |
| TSLA240621P00140000 | 2023-12-06 12:45PM EST | 140.00 | 2.89 | 3.00 | 3.10 | 0.00 | - | 219 | 5,401 | 55.57% |
| TSLA240621P00143330 | 2023-12-06 3:33PM EST | 143.33 | 3.45 | 3.30 | 3.40 | 0.00 | - | 1 | 1,698 | 54.95% |
| TSLA240621P00145000 | 2023-12-06 3:36PM EST | 145.00 | 3.65 | 3.50 | 3.60 | 0.00 | - | 5 | 851 | 54.82% |
| TSLA240621P00146670 | 2023-12-04 11:34AM EST | 146.67 | 4.20 | 3.65 | 3.75 | 0.00 | - | 1 | 464 | 54.46% |
| TSLA240621P00150000 | 2023-12-07 11:47AM EST | 150.00 | 4.15 | 4.00 | 4.10 | -0.10 | -2.35% | 16 | 13,469 | 53.87% |
| TSLA240621P00153330 | 2023-12-07 9:41AM EST | 153.33 | 4.65 | 4.40 | 4.50 | +0.30 | +6.90% | 1 | 1,563 | 53.38% |
| TSLA240621P00155000 | 2023-12-07 3:49PM EST | 155.00 | 4.65 | 4.60 | 4.70 | 0.00 | - | 5 | 1,643 | 53.10% |
| TSLA240621P00156670 | 2023-12-07 10:43AM EST | 156.67 | 5.00 | 4.80 | 4.90 | +0.25 | +5.26% | 1 | 2,019 | 52.80% |
| TSLA240621P00160000 | 2023-12-07 2:49PM EST | 160.00 | 5.45 | 5.25 | 5.35 | +0.10 | +1.87% | 59 | 20,594 | 52.31% |
| TSLA240621P00163330 | 2023-12-07 12:40PM EST | 163.33 | 5.95 | 5.75 | 5.85 | +0.10 | +1.71% | 7 | 2,038 | 51.87% |
| TSLA240621P00165000 | 2023-12-07 1:04PM EST | 165.00 | 6.30 | 6.00 | 6.10 | +0.20 | +3.28% | 5 | 5,513 | 51.62% |
| TSLA240621P00166670 | 2023-12-06 10:21AM EST | 166.67 | 6.30 | 6.25 | 6.35 | 0.00 | - | 1 | 6,028 | 51.35% |
| TSLA240621P00170000 | 2023-12-06 2:56PM EST | 170.00 | 7.03 | 6.80 | 6.90 | +0.17 | +2.48% | 3 | 20,920 | 50.88% |
| TSLA240621P00173330 | 2023-12-06 12:17PM EST | 173.33 | 7.25 | 7.40 | 7.50 | 0.00 | - | 2 | 4,789 | 50.46% |
| TSLA240621P00175000 | 2023-12-07 2:42PM EST | 175.00 | 8.00 | 7.70 | 7.85 | +0.14 | +1.78% | 386 | 8,376 | 50.28% |
| TSLA240621P00180000 | 2023-12-07 2:01PM EST | 180.00 | 8.90 | 8.70 | 8.85 | -0.35 | -3.78% | 766 | 13,832 | 49.82% |
| TSLA240621P00183330 | 2023-12-06 3:35PM EST | 183.33 | 9.85 | 9.40 | 9.55 | 0.00 | - | 16 | 3,803 | 49.37% |
| TSLA240621P00185000 | 2023-12-06 3:28PM EST | 185.00 | 10.25 | 9.80 | 9.95 | 0.00 | - | 350 | 3,100 | 49.22% |
| TSLA240621P00186670 | 2023-12-04 9:52AM EST | 186.67 | 11.15 | 10.20 | 10.30 | 0.00 | - | 21 | 2,423 | 48.94% |
| TSLA240621P00190000 | 2023-12-07 2:52PM EST | 190.00 | 11.35 | 11.00 | 11.10 | -0.25 | -2.16% | 84 | 15,089 | 48.54% |
| TSLA240621P00193330 | 2023-12-07 11:22AM EST | 193.33 | 12.10 | 11.85 | 12.00 | +0.20 | +1.68% | 4 | 5,392 | 48.25% |
| TSLA240621P00195000 | 2023-12-07 3:56PM EST | 195.00 | 12.40 | 12.30 | 12.45 | +0.20 | +1.64% | 69 | 7,277 | 48.07% |
| TSLA240621P00200000 | 2023-12-07 12:51PM EST | 200.00 | 13.99 | 13.70 | 13.85 | -0.26 | -1.82% | 1,613 | 26,529 | 47.50% |
| TSLA240621P00205000 | 2023-12-07 12:49PM EST | 205.00 | 15.70 | 15.20 | 15.35 | -0.15 | -0.95% | 93 | 513 | 46.92% |
| TSLA240621P00206670 | 2023-12-06 11:31AM EST | 206.67 | 16.00 | 15.75 | 15.90 | +0.61 | +3.96% | 24 | 3,857 | 46.78% |
| TSLA240621P00210000 | 2023-12-07 11:05AM EST | 210.00 | 16.75 | 16.85 | 17.00 | -0.85 | -4.83% | 1 | 11,927 | 46.43% |
| TSLA240621P00213330 | 2023-12-06 3:18PM EST | 213.33 | 18.50 | 18.00 | 18.15 | 0.00 | - | 23 | 5,001 | 46.08% |
| TSLA240621P00215000 | 2023-12-07 11:05AM EST | 215.00 | 18.50 | 18.60 | 18.75 | 0.00 | - | 2 | 2,263 | 45.91% |
| TSLA240621P00216670 | 2023-12-07 2:00PM EST | 216.67 | 19.70 | 19.20 | 19.35 | +1.20 | +6.49% | 30 | 5,788 | 45.73% |
| TSLA240621P00220000 | 2023-12-07 2:14PM EST | 220.00 | 21.10 | 20.50 | 20.65 | -0.20 | -0.94% | 13 | 10,855 | 45.46% |
| TSLA240621P00225000 | 2023-12-07 2:12PM EST | 225.00 | 23.12 | 22.50 | 22.65 | +0.12 | +0.52% | 15 | 1,226 | 44.98% |
| TSLA240621P00226670 | 2023-12-07 11:03AM EST | 226.67 | 23.90 | 23.25 | 23.35 | +1.65 | +7.42% | 8 | 5,533 | 44.83% |
| TSLA240621P00230000 | 2023-12-07 3:51PM EST | 230.00 | 24.79 | 24.60 | 24.80 | -0.78 | -3.05% | 149 | 8,501 | 44.55% |
| TSLA240621P00233330 | 2023-12-07 2:18PM EST | 233.33 | 26.65 | 26.10 | 26.30 | +0.34 | +1.29% | 4 | 8,215 | 44.27% |
| TSLA240621P00235000 | 2023-12-07 2:18PM EST | 235.00 | 27.45 | 26.90 | 27.10 | +0.45 | +1.67% | 25 | 1,342 | 44.17% |
| TSLA240621P00240000 | 2023-12-07 3:39PM EST | 240.00 | 29.70 | 29.25 | 29.45 | -1.03 | -3.35% | 173 | 9,744 | 43.68% |
| TSLA240621P00245000 | 2023-12-07 10:02AM EST | 245.00 | 34.05 | 31.80 | 32.00 | +3.35 | +10.91% | 22 | 315 | 43.30% |
| TSLA240621P00246670 | 2023-12-07 1:49PM EST | 246.67 | 33.55 | 32.65 | 32.85 | -0.35 | -1.03% | 1 | 3,962 | 43.14% |
| TSLA240621P00250000 | 2023-12-07 3:49PM EST | 250.00 | 34.85 | 34.35 | 34.85 | +0.11 | +0.32% | 12 | 6,527 | 43.18% |
| TSLA240621P00253330 | 2023-12-07 9:36AM EST | 253.33 | 36.05 | 36.05 | 36.65 | -1.02 | -2.75% | 3 | 2,827 | 42.86% |
| TSLA240621P00255000 | 2023-12-05 10:14AM EST | 255.00 | 37.97 | 37.00 | 37.60 | 0.00 | - | 4 | 56 | 42.74% |
| TSLA240621P00260000 | 2023-12-07 2:00PM EST | 260.00 | 40.75 | 39.90 | 40.50 | -0.50 | -1.21% | 14 | 8,250 | 42.36% |
| TSLA240621P00265000 | 2023-12-06 9:40AM EST | 265.00 | 45.28 | 42.90 | 43.55 | +2.78 | +6.54% | 1 | 27 | 42.01% |
| TSLA240621P00266670 | 2023-12-01 3:41PM EST | 266.67 | 46.74 | 43.95 | 44.55 | 0.00 | - | 2 | 5,128 | 41.83% |
| TSLA240621P00270000 | 2023-12-06 2:00PM EST | 270.00 | 46.45 | 46.05 | 46.70 | -0.05 | -0.11% | 2 | 7,172 | 41.65% |
| TSLA240621P00273330 | 2023-11-30 9:38AM EST | 273.33 | 50.30 | 48.20 | 48.85 | 0.00 | - | 1 | 1,372 | 41.39% |
| TSLA240621P00275000 | 2023-11-29 1:33PM EST | 275.00 | 48.15 | 49.30 | 49.95 | 0.00 | - | 1 | 76 | 41.27% |
| TSLA240621P00276670 | 2023-12-01 1:06PM EST | 276.67 | 52.30 | 50.40 | 51.05 | -1.30 | -2.43% | 1 | 3,596 | 41.12% |
| TSLA240621P00280000 | 2023-12-07 12:47PM EST | 280.00 | 54.64 | 52.70 | 53.50 | -0.90 | -1.62% | 10 | 2,076 | 41.16% |
| TSLA240621P00283330 | 2023-11-29 11:29AM EST | 283.33 | 54.05 | 54.90 | 55.80 | 0.00 | - | 7 | 2,015 | 40.92% |
| TSLA240621P00285000 | 2023-12-07 12:51PM EST | 285.00 | 58.35 | 56.10 | 56.80 | -19.70 | -25.24% | 24 | 1 | 40.53% |
| TSLA240621P00286670 | 2023-12-07 12:39PM EST | 286.67 | 58.85 | 57.25 | 58.15 | -0.80 | -1.34% | 1 | 971 | 40.66% |
| TSLA240621P00290000 | 2023-12-05 10:10AM EST | 290.00 | 60.66 | 59.70 | 60.55 | 0.00 | - | 10 | 1,222 | 40.43% |
| TSLA240621P00293330 | 2023-12-05 10:25AM EST | 293.33 | 63.05 | 62.05 | 63.00 | 0.00 | - | 23 | 1,073 | 40.20% |
| TSLA240621P00295000 | 2023-12-05 3:02PM EST | 295.00 | 65.49 | 63.30 | 64.25 | 0.00 | - | 2 | 15 | 40.09% |
| TSLA240621P00296670 | 2023-11-17 12:18PM EST | 296.67 | 71.00 | 64.65 | 65.30 | 0.00 | - | 2 | 3,318 | 39.65% |
| TSLA240621P00300000 | 2023-12-07 3:58PM EST | 300.00 | 67.60 | 67.15 | 67.85 | +0.30 | +0.45% | 20 | 3,002 | 39.44% |
| TSLA240621P00303330 | 2023-12-04 11:48AM EST | 303.33 | 74.55 | 69.60 | 70.60 | 0.00 | - | 6 | 917 | 39.50% |
| TSLA240621P00305000 | 2023-11-01 12:34PM EST | 305.00 | 106.12 | 73.80 | 75.10 | 0.00 | - | - | 10 | 44.72% |
| TSLA240621P00306670 | 2023-12-04 10:59AM EST | 306.67 | 79.25 | 72.30 | 73.20 | 0.00 | - | 8 | 539 | 39.23% |
| TSLA240621P00310000 | 2023-12-07 12:38PM EST | 310.00 | 76.90 | 75.00 | 75.70 | -5.17 | -6.30% | 77 | 789 | 38.72% |
| TSLA240621P00313330 | 2023-12-04 11:00AM EST | 313.33 | 84.95 | 77.60 | 78.55 | 0.00 | - | 4 | 706 | 38.77% |
| TSLA240621P00315000 | 2023-12-04 11:47AM EST | 315.00 | 84.25 | 78.95 | 79.90 | 0.00 | - | - | 79 | 38.63% |
| TSLA240621P00316670 | 2023-12-04 11:47AM EST | 316.67 | 85.60 | 80.30 | 81.30 | 0.00 | - | 90 | 52 | 38.57% |
| TSLA240621P00320000 | 2023-12-05 3:37PM EST | 320.00 | 85.85 | 83.10 | 84.05 | 0.00 | - | 3 | 764 | 38.32% |
| TSLA240621P00323330 | 2023-10-26 8:31AM EST | 323.33 | 113.00 | 91.50 | 93.60 | 0.00 | - | 1 | 0 | 50.46% |
| TSLA240621P00325000 | 2023-11-29 3:07PM EST | 325.00 | 86.65 | 87.30 | 88.20 | 0.00 | - | - | 7 | 37.84% |
| TSLA240621P00326670 | 2023-11-08 10:27AM EST | 326.67 | 109.90 | 88.65 | 89.65 | 0.00 | - | 2 | 30 | 37.78% |
| TSLA240621P00330000 | 2023-12-06 11:57AM EST | 330.00 | 90.40 | 91.50 | 92.50 | 0.00 | - | 1 | 328 | 37.52% |
| TSLA240621P00333330 | 2023-12-04 11:00AM EST | 333.33 | 102.32 | 94.40 | 95.35 | 0.00 | - | 10 | 297 | 37.18% |
| TSLA240621P00335000 | 2023-11-29 2:12PM EST | 335.00 | 93.10 | 95.85 | 96.85 | 0.00 | - | - | 89 | 37.16% |
| TSLA240621P00336670 | 2023-12-04 11:00AM EST | 336.67 | 105.32 | 97.35 | 98.30 | 0.00 | - | 10 | 67 | 36.99% |
| TSLA240621P00340000 | 2023-12-06 1:04PM EST | 340.00 | 99.88 | 100.30 | 101.25 | 0.00 | - | 12 | 151 | 36.76% |
| TSLA240621P00343330 | 2023-12-01 3:53PM EST | 343.33 | 107.55 | 103.25 | 104.20 | 0.00 | - | 2 | 149 | 36.46% |
| TSLA240621P00345000 | 2023-11-10 3:40PM EST | 345.00 | 131.16 | 104.75 | 105.70 | 0.00 | - | 15 | 28 | 36.33% |
| TSLA240621P00346670 | 2023-12-01 3:53PM EST | 346.67 | 110.50 | 106.25 | 107.20 | 0.00 | - | 2 | 39 | 36.18% |
| TSLA240621P00350000 | 2023-12-05 1:16PM EST | 350.00 | 111.48 | 109.30 | 110.05 | 0.00 | - | 2 | 70 | 35.39% |
| TSLA240621P00353330 | 2023-12-06 1:36PM EST | 353.33 | 112.73 | 112.30 | 113.25 | 0.00 | - | 2 | 2 | 35.62% |
| TSLA240621P00356670 | 2023-12-01 2:15PM EST | 356.67 | 121.00 | 115.10 | 116.80 | 0.00 | - | 2 | 1 | 36.95% |
| TSLA240621P00360000 | 2023-12-01 1:06PM EST | 360.00 | 122.85 | 118.10 | 120.00 | 0.00 | - | 2 | 17 | 37.16% |
| TSLA240621P00363330 | 2023-12-07 12:17PM EST | 363.33 | 122.65 | 121.20 | 123.15 | -3.40 | -2.70% | 2 | 3 | 37.17% |
| TSLA240621P00366670 | 2023-12-05 12:35PM EST | 366.67 | 125.30 | 124.35 | 126.25 | 0.00 | - | 2 | 4 | 36.92% |
| TSLA240621P00370000 | 2023-12-07 12:17PM EST | 370.00 | 128.95 | 127.50 | 129.40 | -6.80 | -5.01% | 4 | 3 | 36.83% |
| TSLA240621P00373330 | 2023-12-01 1:06PM EST | 373.33 | 135.55 | 130.65 | 132.55 | 0.00 | - | 44 | 27 | 36.69% |
| TSLA240621P00376670 | 2023-11-15 2:11PM EST | 376.67 | 133.45 | 134.20 | 135.35 | 0.00 | - | 4 | 0 | 34.82% |
| TSLA240621P00380000 | 2023-12-05 12:49PM EST | 380.00 | 139.05 | 137.05 | 138.95 | 0.00 | - | 41 | 106 | 36.63% |
| TSLA240621P00383330 | 2023-11-30 9:39AM EST | 383.33 | 143.25 | 140.20 | 142.20 | 0.00 | - | 2 | 1 | 36.80% |
| TSLA240621P00386670 | 2023-12-04 12:35PM EST | 386.67 | 149.30 | 143.80 | 145.05 | 0.00 | - | 2 | 0 | 34.75% |
| TSLA240621P00390000 | 2023-12-06 9:41AM EST | 390.00 | 145.47 | 146.65 | 149.00 | 0.00 | - | 2 | 301 | 38.47% |
| TSLA240621P00393330 | 2023-12-05 10:33AM EST | 393.33 | 150.37 | 149.85 | 152.10 | 0.00 | - | 4 | 144 | 37.89% |
| TSLA240621P00396670 | 2023-12-04 12:29PM EST | 396.67 | 159.52 | 153.50 | 154.90 | 0.00 | - | 2 | 0 | 35.28% |
| TSLA240621P00400000 | 2023-12-04 11:39AM EST | 400.00 | 163.99 | 156.80 | 158.25 | 0.00 | - | 2 | 0 | 35.89% |
| TSLA240621P00410000 | 2023-12-05 10:50AM EST | 410.00 | 164.74 | 166.70 | 168.40 | 0.00 | - | 4 | 0 | 38.26% |
| TSLA240621P00415000 | 2023-10-19 2:59PM EST | 415.00 | 195.55 | 178.15 | 182.50 | 0.00 | - | 10 | 0 | 61.23% |
| TSLA240621P00416670 | 2023-10-19 2:59PM EST | 416.67 | 195.40 | 179.85 | 184.15 | 0.00 | - | 30 | 0 | 61.54% |
| TSLA240621P00420000 | 2023-12-04 9:30AM EST | 420.00 | 184.30 | 175.40 | 179.85 | 0.00 | - | 1 | 0 | 46.66% |
| TSLA240621P00425000 | 2023-10-04 2:25PM EST | 425.00 | 165.50 | 200.00 | 210.00 | 0.00 | - | 24 | 0 | 89.95% |
| TSLA240621P00430000 | 2023-12-07 11:36AM EST | 430.00 | 187.42 | 185.40 | 189.85 | +2.67 | +1.45% | 2 | 0 | 48.13% |
| TSLA240621P00433330 | 2023-06-16 12:34PM EST | 433.33 | 179.35 | 158.15 | 160.45 | 0.00 | - | 2 | 2 | 0.00% |
| TSLA240621P00435000 | 2023-07-17 12:09PM EST | 435.00 | 157.50 | 206.60 | 212.10 | 0.00 | - | - | 0 | 82.36% |
| TSLA240621P00440000 | 2023-09-08 9:07AM EST | 440.00 | 185.40 | 179.20 | 181.10 | 0.00 | - | 5 | 3 | 0.00% |
| TSLA240621P00445000 | 2023-08-02 8:30AM EST | 445.00 | 189.84 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TSLA240621P00450000 | 2023-12-04 11:46AM EST | 450.00 | 214.19 | 206.70 | 208.10 | 0.00 | - | 2 | 0 | 41.28% |
| TSLA240621P00460000 | 2023-11-30 9:40AM EST | 460.00 | 219.30 | 215.40 | 219.95 | 0.00 | - | 2 | 0 | 52.68% |
| TSLA240621P00466670 | 2023-08-02 8:47AM EST | 466.67 | 208.64 | 216.65 | 219.85 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA240621P00470000 | 2022-08-19 2:08PM EST | 470.00 | 65.05 | 0.00 | 0.00 | 0.00 | - | 12 | 19 | 0.00% |
| TSLA240621P00475000 | 2023-10-04 2:26PM EST | 475.00 | 214.58 | 250.00 | 260.00 | 0.00 | - | 20 | 0 | 98.78% |
| TSLA240621P00480000 | 2023-10-04 2:26PM EST | 480.00 | 219.54 | 255.50 | 265.00 | 0.00 | - | 22 | 0 | 100.00% |
| TSLA240621P00483330 | 2023-08-01 8:34AM EST | 483.33 | 219.15 | 225.00 | 229.10 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240621P00485000 | 2023-10-05 12:29PM EST | 485.00 | 225.50 | 260.45 | 270.00 | 0.00 | - | - | 0 | 100.76% |
| TSLA240621P00490000 | 2023-07-18 9:05AM EST | 490.00 | 206.40 | 264.55 | 268.90 | 0.00 | - | 22 | 0 | 95.62% |
| TSLA240621P00495000 | 2023-07-24 8:36AM EST | 495.00 | 238.28 | 255.50 | 275.45 | 0.00 | - | 1 | 0 | 84.82% |
| TSLA240621P00500000 | 2023-09-29 11:46AM EST | 500.00 | 248.16 | 291.15 | 295.15 | 0.00 | - | 2 | 0 | 123.28% |
| TSLA240621P00510000 | 2023-08-02 1:58PM EST | 510.00 | 255.47 | 261.50 | 268.60 | 0.00 | - | 2 | 0 | 51.76% |
| TSLA240621P00516670 | 2023-07-19 2:03PM EST | 516.67 | 228.65 | 296.90 | 305.50 | 0.00 | - | 2 | 0 | 112.56% |
| TSLA240621P00520000 | 2023-07-19 2:03PM EST | 520.00 | 231.50 | 300.20 | 308.90 | 0.00 | - | 21 | 0 | 113.08% |
| TSLA240621P00530000 | 2023-07-19 2:04PM EST | 530.00 | 241.45 | 310.05 | 319.00 | 0.00 | - | - | 0 | 114.48% |
| TSLA240621P00533330 | 2023-06-26 10:23AM EST | 533.33 | 283.47 | 265.00 | 273.30 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA240621P00540000 | 2023-07-19 2:08PM EST | 540.00 | 250.80 | 320.00 | 329.00 | 0.00 | - | 1 | 0 | 115.84% |
| TSLA240621P00550000 | 2023-09-28 10:36AM EST | 550.00 | 304.30 | 341.10 | 345.10 | 0.00 | - | 1 | 0 | 130.57% |
| TSLA240621P00560000 | 2023-07-19 2:08PM EST | 560.00 | 269.46 | 340.00 | 349.00 | 0.00 | - | 12 | 0 | 118.54% |
| TSLA240621P00566670 | 2023-07-07 2:04PM EST | 566.67 | 289.67 | 308.05 | 317.65 | 0.00 | - | 15 | 0 | 0.00% |
| TSLA240621P00580000 | 2022-08-23 9:50AM EST | 580.00 | 100.95 | 0.00 | 0.00 | 0.00 | - | 2 | 1,074 | 0.00% |
| TSLA240621P00583330 | 2023-06-28 9:33AM EST | 583.33 | 325.50 | 316.20 | 323.40 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240621P00600000 | 2023-06-26 2:17PM EST | 600.00 | 355.00 | 333.40 | 338.35 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240621P00616670 | 2023-08-30 9:15AM EST | 616.67 | 360.58 | 362.35 | 370.35 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240621P00620000 | 2022-08-19 12:13PM EST | 620.00 | 116.80 | 0.00 | 0.00 | 0.00 | - | 13 | 350 | 0.00% |
| TSLA240621P00633330 | 2023-07-19 2:03PM EST | 633.33 | 342.47 | 413.00 | 422.50 | 0.00 | - | 2 | 0 | 127.26% |
| TSLA240621P00640000 | 2022-08-24 11:53AM EST | 640.00 | 123.06 | 0.00 | 0.00 | 0.00 | - | 3 | 144 | 0.00% |
| TSLA240621P00650000 | 2023-06-26 10:43AM EST | 650.00 | 400.57 | 381.05 | 390.50 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240621P00660000 | 2022-08-24 9:09AM EST | 660.00 | 130.54 | 0.00 | 0.00 | 0.00 | - | 2 | 280 | 0.00% |
| TSLA240621P00666670 | 2023-06-12 9:49AM EST | 666.67 | 419.36 | 390.50 | 394.65 | 0.00 | - | 52 | 0 | 0.00% |
| TSLA240621P00680000 | 2022-08-22 8:42AM EST | 680.00 | 145.50 | 0.00 | 0.00 | 0.00 | - | 9 | 626 | 0.00% |
| TSLA240621P00683330 | 2023-07-19 2:06PM EST | 683.33 | 392.59 | 463.00 | 472.50 | 0.00 | - | 24 | 0 | 132.55% |
| TSLA240621P00700000 | 2023-08-30 2:41PM EST | 700.00 | 443.08 | 445.00 | 454.45 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240621P00716670 | 2023-07-19 2:08PM EST | 716.67 | 425.28 | 496.50 | 506.00 | 0.00 | - | 2 | 0 | 136.07% |
| TSLA240621P00720000 | 2022-08-24 2:36PM EST | 720.00 | 158.00 | 0.00 | 0.00 | 0.00 | - | 6 | 331 | 0.00% |
| TSLA240621P00733330 | 2022-11-15 10:45AM EST | 733.33 | 533.63 | 573.15 | 577.35 | 0.00 | - | 4 | 0 | 221.47% |
| TSLA240621P00740000 | 2022-08-24 10:52AM EST | 740.00 | 166.30 | 0.00 | 0.00 | 0.00 | - | 5 | 81 | 0.00% |
| TSLA240621P00750000 | 2023-07-19 2:08PM EST | 750.00 | 457.93 | 530.00 | 539.00 | 0.00 | - | 2 | 0 | 139.00% |
| TSLA240621P00758330 | 2023-11-30 9:36AM EST | 758.33 | 516.30 | 513.60 | 518.15 | 0.00 | - | 2 | 0 | 58.55% |
| TSLA240621P00760000 | 2022-08-23 12:29PM EST | 760.00 | 177.70 | 0.00 | 0.00 | 0.00 | - | 37 | 67 | 0.00% |
| TSLA240621P00780000 | 2022-08-23 11:39AM EST | 780.00 | 189.60 | 0.00 | 0.00 | 0.00 | - | 34 | 140 | 0.00% |
| TSLA240621P00800000 | 2022-08-24 11:36AM EST | 800.00 | 195.83 | 0.00 | 0.00 | 0.00 | - | 3 | 1,116 | 0.00% |
| TSLA240621P00810000 | 2022-08-24 10:13AM EST | 810.00 | 201.10 | 0.00 | 0.00 | 0.00 | - | 7 | 81 | 0.00% |
| TSLA240621P00820000 | 2022-08-24 10:19AM EST | 820.00 | 206.10 | 0.00 | 0.00 | 0.00 | - | 7 | 220 | 0.00% |
| TSLA240621P00830000 | 2022-08-23 11:33AM EST | 830.00 | 216.10 | 0.00 | 0.00 | 0.00 | - | 68 | 231 | 0.00% |
| TSLA240621P00840000 | 2022-08-23 11:35AM EST | 840.00 | 221.50 | 0.00 | 0.00 | 0.00 | - | 85 | 275 | 0.00% |
| TSLA240621P00850000 | 2022-08-24 1:27PM EST | 850.00 | 223.10 | 0.00 | 0.00 | 0.00 | - | 1 | 328 | 0.00% |
| TSLA240621P00860000 | 2022-08-22 10:36AM EST | 860.00 | 239.10 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 0.00% |
| TSLA240621P00870000 | 2022-08-22 9:46AM EST | 870.00 | 244.00 | 0.00 | 0.00 | 0.00 | - | 2 | 142 | 0.00% |
| TSLA240621P00880000 | 2022-08-24 9:25AM EST | 880.00 | 237.50 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.00% |
| TSLA240621P00890000 | 2022-08-22 10:36AM EST | 890.00 | 256.27 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| TSLA240621P00900000 | 2022-08-24 1:47PM EST | 900.00 | 253.37 | 0.00 | 0.00 | 0.00 | - | 324 | 792 | 0.00% |
| TSLA240621P00910000 | 2022-08-18 9:15AM EST | 910.00 | 253.60 | 0.00 | 0.00 | 0.00 | - | 63 | 136 | 0.00% |
| TSLA240621P00920000 | 2022-08-17 8:30AM EST | 920.00 | 261.08 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| TSLA240621P00930000 | 2022-08-16 9:15AM EST | 930.00 | 263.00 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 0.00% |
| TSLA240621P00940000 | 2022-08-24 9:46AM EST | 940.00 | 274.00 | 0.00 | 0.00 | 0.00 | - | 14 | 42 | 0.00% |
| TSLA240621P00950000 | 2022-08-23 12:20PM EST | 950.00 | 284.45 | 0.00 | 0.00 | 0.00 | - | 3 | 194 | 0.00% |
| TSLA240621P00960000 | 2022-08-15 10:50AM EST | 960.00 | 279.30 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| TSLA240621P00970000 | 2022-08-15 11:19AM EST | 970.00 | 285.19 | 0.00 | 0.00 | 0.00 | - | 21 | 25 | 0.00% |
| TSLA240621P00980000 | 2022-08-15 11:21AM EST | 980.00 | 291.21 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 0.00% |
| TSLA240621P00990000 | 2022-08-24 2:10PM EST | 990.00 | 306.93 | 0.00 | 0.00 | 0.00 | - | 1 | 266 | 0.00% |
| TSLA240621P01000000 | 2022-08-24 2:10PM EST | 1,000.00 | 313.43 | 0.00 | 0.00 | 0.00 | - | 3 | 2,358 | 0.00% |
| TSLA240621P01010000 | 2022-08-23 10:05AM EST | 1,010.00 | 323.63 | 0.00 | 0.00 | 0.00 | - | 8 | 29 | 0.00% |
| TSLA240621P01020000 | 2022-08-23 11:32AM EST | 1,020.00 | 330.52 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.00% |
| TSLA240621P01030000 | 2022-08-01 8:51AM EST | 1,030.00 | 334.20 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
| TSLA240621P01040000 | 2022-08-11 12:56PM EST | 1,040.00 | 351.95 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 0.00% |
| TSLA240621P01050000 | 2022-08-24 1:59PM EST | 1,050.00 | 346.22 | 0.00 | 0.00 | 0.00 | - | 1 | 147 | 0.00% |
| TSLA240621P01060000 | 2022-08-24 2:28PM EST | 1,060.00 | 351.60 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| TSLA240621P01070000 | 2022-07-12 9:36AM EST | 1,070.00 | 471.35 | 373.30 | 382.85 | 0.00 | - | 34 | 82 | 0.00% |
| TSLA240621P01080000 | 2022-07-22 9:53AM EST | 1,080.00 | 404.35 | 364.85 | 369.15 | 0.00 | - | 1 | 65 | 0.00% |
| TSLA240621P01090000 | 2022-08-24 9:47AM EST | 1,090.00 | 369.17 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| TSLA240621P01100000 | 2022-08-19 2:30PM EST | 1,100.00 | 380.53 | 0.00 | 0.00 | 0.00 | - | 80 | 684 | 0.00% |
| TSLA240621P01110000 | 2022-08-19 2:30PM EST | 1,110.00 | 387.33 | 0.00 | 0.00 | 0.00 | - | 2 | 149 | 0.00% |
| TSLA240621P01120000 | 2022-08-08 12:57PM EST | 1,120.00 | 405.15 | 0.00 | 0.00 | 0.00 | - | 2 | 147 | 0.00% |
| TSLA240621P01130000 | 2022-08-24 2:37PM EST | 1,130.00 | 399.11 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 0.00% |
| TSLA240621P01140000 | 2022-08-03 1:35PM EST | 1,140.00 | 406.10 | 0.00 | 0.00 | 0.00 | - | 108 | 294 | 0.00% |
| TSLA240621P01150000 | 2022-08-23 8:53AM EST | 1,150.00 | 421.83 | 0.00 | 0.00 | 0.00 | - | 1 | 178 | 0.00% |
| TSLA240621P01160000 | 2022-08-12 10:32AM EST | 1,160.00 | 428.63 | 0.00 | 0.00 | 0.00 | - | 1 | 162 | 0.00% |
| TSLA240621P01170000 | 2022-08-17 9:04AM EST | 1,170.00 | 421.27 | 0.00 | 0.00 | 0.00 | - | 1 | 132 | 0.00% |
| TSLA240621P01180000 | 2022-08-16 8:30AM EST | 1,180.00 | 424.92 | 0.00 | 0.00 | 0.00 | - | 20 | 365 | 0.00% |
| TSLA240621P01190000 | 2022-08-22 12:13PM EST | 1,190.00 | 454.05 | 0.00 | 0.00 | 0.00 | - | 2 | 101 | 0.00% |
| TSLA240621P01200000 | 2022-08-19 2:03PM EST | 1,200.00 | 452.20 | 0.00 | 0.00 | 0.00 | - | 12 | 895 | 0.00% |
| TSLA240621P01250000 | 2022-08-24 8:51AM EST | 1,250.00 | 481.50 | 0.00 | 0.00 | 0.00 | - | 2 | 886 | 0.00% |
| TSLA240621P01300000 | 2022-08-15 2:02PM EST | 1,300.00 | 505.00 | 0.00 | 0.00 | 0.00 | - | 1 | 250 | 0.00% |
| TSLA240621P01350000 | 2022-08-09 9:42AM EST | 1,350.00 | 588.70 | 0.00 | 0.00 | 0.00 | - | 2 | 501 | 0.00% |
| TSLA240621P01400000 | 2022-08-24 12:17PM EST | 1,400.00 | 598.79 | 0.00 | 0.00 | 0.00 | - | 2 | 816 | 0.00% |
| TSLA240621P01450000 | 2022-08-18 11:43AM EST | 1,450.00 | 632.30 | 0.00 | 0.00 | 0.00 | - | 3 | 154 | 0.00% |
| TSLA240621P01500000 | 2022-08-19 1:45PM EST | 1,500.00 | 685.00 | 0.00 | 0.00 | 0.00 | - | 5 | 360 | 0.00% |
| TSLA240621P01550000 | 2022-08-22 8:44AM EST | 1,550.00 | 743.35 | 0.00 | 0.00 | 0.00 | - | 2 | 317 | 0.00% |
| TSLA240621P01600000 | 2022-08-17 8:42AM EST | 1,600.00 | 759.00 | 0.00 | 0.00 | 0.00 | - | 1 | 356 | 0.00% |
| TSLA240621P01650000 | 2022-08-12 10:29AM EST | 1,650.00 | 819.05 | 0.00 | 0.00 | 0.00 | - | 6 | 270 | 0.00% |
| TSLA240621P01700000 | 2022-08-12 1:38PM EST | 1,700.00 | 855.50 | 0.00 | 0.00 | 0.00 | - | 7 | 548 | 0.00% |
| TSLA240621P01750000 | 2022-08-22 10:00AM EST | 1,750.00 | 920.56 | 0.00 | 0.00 | 0.00 | - | 10 | 515 | 0.00% |
| TSLA240621P01800000 | 2022-08-23 9:56AM EST | 1,800.00 | 948.85 | 0.00 | 0.00 | 0.00 | - | 2 | 1,033 | 0.00% |
| TSLA240621P01850000 | 2022-08-22 8:42AM EST | 1,850.00 | 1,006.58 | 0.00 | 0.00 | 0.00 | - | 14 | 540 | 0.00% |
| TSLA240621P01900000 | 2022-08-19 8:40AM EST | 1,900.00 | 1,034.55 | 0.00 | 0.00 | 0.00 | - | 1 | 571 | 0.00% |
| TSLA240621P01950000 | 2022-08-15 10:49AM EST | 1,950.00 | 1,055.42 | 0.00 | 0.00 | 0.00 | - | 4 | 584 | 0.00% |
| TSLA240621P02000000 | 2022-08-19 8:40AM EST | 2,000.00 | 1,126.65 | 0.00 | 0.00 | 0.00 | - | 1 | 802 | 0.00% |
| TSLA240621P02050000 | 2022-08-12 1:36PM EST | 2,050.00 | 1,174.45 | 0.00 | 0.00 | 0.00 | - | 14 | 210 | 0.00% |
| TSLA240621P02100000 | 2022-08-23 9:56AM EST | 2,100.00 | 1,226.35 | 0.00 | 0.00 | 0.00 | - | 5 | 572 | 0.00% |
| TSLA240621P02150000 | 2022-08-12 10:28AM EST | 2,150.00 | 1,278.85 | 0.00 | 0.00 | 0.00 | - | 14 | 216 | 0.00% |
| TSLA240621P02200000 | 2022-08-17 9:05AM EST | 2,200.00 | 1,300.02 | 0.00 | 0.00 | 0.00 | - | 2 | 200 | 0.00% |
| TSLA240621P02250000 | 2022-08-22 12:38PM EST | 2,250.00 | 1,387.48 | 0.00 | 0.00 | 0.00 | - | 5 | 122 | 0.00% |
| TSLA240621P02275000 | 2022-08-22 2:54PM EST | 2,275.00 | 1,409.50 | 0.00 | 0.00 | 0.00 | - | 12 | 540 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.