Italia markets open in 4 hours 17 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
242,64+3,27 (+1,37%)
Alla chiusura: 04:00PM EST
242,91 +0,27 (+0,11%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240621C000016702023-12-06 1:14PM EST1.67242.05240.35242.000.00-261,522330.86%
TSLA240621C000033302023-09-11 12:00PM EST3.33267.42257.30262.650.00-21490.00%
TSLA240621C000050002023-11-24 12:10PM EST5.00232.66236.40238.450.00-127303.71%
TSLA240621C000066702023-05-25 9:08AM EST6.67175.77245.85254.150.00-12200.00%
TSLA240621C000083302023-01-06 3:21PM EST8.33106.29181.35183.450.00-11210.00%
TSLA240621C000100002023-11-27 9:46AM EST10.00224.05231.55233.950.00-54262174.22%
TSLA240621C000116702023-07-27 2:09PM EST11.67245.03223.00232.500.00-2540252.25%
TSLA240621C000133302023-07-27 2:09PM EST13.33243.48222.60231.000.00-244244.04%
TSLA240621C000166702023-10-13 2:29PM EST16.67235.84197.00200.450.00-11,4640.00%
TSLA240621C000200002022-08-18 2:22PM EST20.00890.490.000.000.00-2230.00%
TSLA240621C000250002022-07-28 9:39AM EST25.00808.300.000.000.00--390.00%
TSLA240621C000300002022-07-29 8:41AM EST30.00828.300.000.000.00-2680.00%
TSLA240621C000333302023-10-23 8:58AM EST33.33174.260.000.000.00-407,7640.00%
TSLA240621C000350002022-08-03 10:00AM EST35.00883.770.000.000.00-31760.00%
TSLA240621C000400002022-08-18 2:22PM EST40.00872.000.000.000.00-210.00%
TSLA240621C000500002023-12-05 3:40PM EST50.00190.80193.45194.850.00-31,644123.14%
TSLA240621C000550002023-07-20 1:14PM EST55.00214.40162.05165.700.00-4120.00%
TSLA240621C000600002023-11-28 3:24PM EST60.00187.69183.25185.650.00-965113.21%
TSLA240621C000650002023-07-21 10:24AM EST65.00200.95152.80156.350.00-11140.00%
TSLA240621C000666702023-11-15 10:07AM EST66.67177.46176.85179.250.00-21,740108.08%
TSLA240621C000700002023-11-03 2:03PM EST70.00153.00169.85172.350.00-1530.00%
TSLA240621C000750002023-11-07 10:10AM EST75.00144.80168.90171.300.00-267102.41%
TSLA240621C000800002023-11-21 3:37PM EST80.00164.80164.10166.500.00-212698.89%
TSLA240621C000833302023-12-05 2:07PM EST83.33158.00161.60162.900.00-130,59997.77%
TSLA240621C000850002023-12-07 1:42PM EST85.00159.05160.00161.30-5.56-3.38%27896.64%
TSLA240621C000900002023-11-03 9:25AM EST90.00137.19150.80153.300.00-2056868.31%
TSLA240621C000950002023-10-31 10:52AM EST95.00108.73146.75151.000.00-13045572.39%
TSLA240621C001000002023-12-05 2:57PM EST100.00144.00145.15147.550.00-55,57587.49%
TSLA240621C001050002023-12-05 11:35AM EST105.00143.93140.35142.850.00-294084.67%
TSLA240621C001100002023-11-27 9:49AM EST110.00129.34135.85138.150.00-164082.68%
TSLA240621C001150002023-12-01 2:28PM EST115.00128.30131.10133.500.00-156080.16%
TSLA240621C001166702023-11-06 9:30AM EST116.67112.450.000.000.00-12,4370.00%
TSLA240621C001200002023-12-05 10:44AM EST120.00130.05126.65128.850.00-188678.33%
TSLA240621C001233302023-11-16 2:25PM EST123.33116.25123.65125.750.00-179577.00%
TSLA240621C001250002023-11-28 1:42PM EST125.00126.20122.15124.200.00-242776.34%
TSLA240621C001266702023-10-26 11:40AM EST126.6788.85115.00117.150.00-112051.75%
TSLA240621C001300002023-11-29 10:41AM EST130.00125.50117.65119.650.00-31,05174.49%
TSLA240621C001333302023-11-17 10:08AM EST133.33105.68114.65116.600.00-21,88173.19%
TSLA240621C001350002023-12-04 1:32PM EST135.00108.50113.20115.100.00-1114372.68%
TSLA240621C001366702023-11-22 12:04PM EST136.67104.65111.75113.550.00-237472.08%
TSLA240621C001400002023-12-06 12:45PM EST140.00113.37108.85110.550.00-11,73970.98%
TSLA240621C001433302023-10-20 10:38AM EST143.3381.0598.80102.050.00-201,71152.12%
TSLA240621C001450002023-11-30 2:11PM EST145.00103.10104.50106.150.00-273369.46%
TSLA240621C001466702023-11-21 10:04AM EST146.67105.05103.00104.700.00-31,71168.88%
TSLA240621C001500002023-12-07 3:39PM EST150.00100.35100.55101.55-1.55-1.52%154,69768.14%
TSLA240621C001533302023-10-25 8:58AM EST153.3378.820.000.000.00-100.00%
TSLA240621C001550002023-12-07 12:13PM EST155.0096.7296.3097.50-3.38-3.38%2028767.06%
TSLA240621C001566702023-12-05 2:53PM EST156.6792.6694.5096.100.00-1435066.10%
TSLA240621C001600002023-12-04 10:41AM EST160.0092.0092.0593.30+5.85+6.79%11,22965.66%
TSLA240621C001633302023-12-06 11:17AM EST163.3391.8588.9590.600.00-829564.46%
TSLA240621C001650002023-12-06 3:02PM EST165.0087.9587.6089.200.00-3579364.04%
TSLA240621C001666702023-11-29 10:41AM EST166.6793.6586.2087.850.00-61,70863.62%
TSLA240621C001700002023-12-05 10:21AM EST170.0082.7683.7585.05-2.24-2.64%178363.00%
TSLA240621C001733302023-12-04 10:52AM EST173.3375.3481.4582.100.00-152362.33%
TSLA240621C001750002023-12-07 1:11PM EST175.0079.2480.2080.80+4.89+6.58%11,67862.05%
TSLA240621C001800002023-12-07 12:24PM EST180.0076.0276.2576.95-2.78-3.53%181,93160.98%
TSLA240621C001833302023-11-24 12:42PM EST183.3369.9573.7574.450.00-195960.39%
TSLA240621C001850002023-11-29 3:12PM EST185.0075.0672.5073.200.00-2582960.08%
TSLA240621C001866702023-11-16 11:47AM EST186.6767.5771.3071.950.00-42,17459.80%
TSLA240621C001900002023-12-06 9:59AM EST190.0071.1768.8069.500.00-12,05659.15%
TSLA240621C001933302023-11-28 3:50PM EST193.3370.7666.3567.150.00-11,15958.57%
TSLA240621C001950002023-12-06 3:18PM EST195.0064.3665.2065.950.00-11,16958.31%
TSLA240621C002000002023-12-07 10:05AM EST200.0058.5961.9562.50-1.66-2.76%58,06357.74%
TSLA240621C002050002023-12-06 3:18PM EST205.0057.5858.4559.150.00-159156.89%
TSLA240621C002066702023-11-29 3:16PM EST206.6759.3057.3558.050.00-498656.66%
TSLA240621C002100002023-12-07 9:58AM EST210.0052.0555.3055.90-1.15-2.16%31,71656.28%
TSLA240621C002133302023-12-01 3:14PM EST213.3350.6553.1053.800.00-21,21955.77%
TSLA240621C002150002023-12-06 12:41PM EST215.0055.0052.0552.750.00-511555.53%
TSLA240621C002166702023-12-04 10:38AM EST216.6746.8951.0551.750.00-762,23955.36%
TSLA240621C002200002023-12-07 1:20PM EST220.0047.3049.2049.75-0.35-0.73%175,66055.07%
TSLA240621C002250002023-12-07 1:20PM EST225.0044.6546.3046.85-3.66-7.58%530954.50%
TSLA240621C002266702023-12-07 1:00PM EST226.6744.2045.2545.95+2.95+7.15%12,73454.27%
TSLA240621C002300002023-12-07 3:59PM EST230.0043.6943.5544.05-1.71-3.77%263,11253.97%
TSLA240621C002333302023-12-06 11:58AM EST233.3341.6041.7542.25-1.95-4.48%17,32353.62%
TSLA240621C002350002023-12-07 3:19PM EST235.0040.0040.8541.45+0.14+0.35%1577853.49%
TSLA240621C002400002023-12-07 3:46PM EST240.0038.6038.3538.90-0.35-0.90%1085,72153.05%
TSLA240621C002450002023-12-07 3:57PM EST245.0036.3035.9536.50+1.54+4.43%6953552.65%
TSLA240621C002466702023-12-07 3:29PM EST246.6734.9135.1535.60+1.06+3.13%203,44452.41%
TSLA240621C002500002023-12-07 3:59PM EST250.0033.9033.6534.15+1.70+5.28%2257,30152.21%
TSLA240621C002533302023-12-07 12:20PM EST253.3332.4032.2032.75-0.70-2.11%122,75952.02%
TSLA240621C002550002023-12-07 1:16PM EST255.0030.7031.5032.05-1.12-3.52%757451.92%
TSLA240621C002600002023-12-07 2:05PM EST260.0029.5529.4029.90+1.15+4.05%253,73051.50%
TSLA240621C002650002023-12-07 3:56PM EST265.0027.9027.5528.05+1.55+5.88%153651.32%
TSLA240621C002666702023-12-06 9:30AM EST266.6727.3526.9027.35-0.65-2.32%28,59651.16%
TSLA240621C002700002023-12-07 1:29PM EST270.0025.0025.7026.25+0.50+2.04%117,10251.06%
TSLA240621C002733302023-12-04 2:11PM EST273.3322.4024.5525.100.00-1701,32350.90%
TSLA240621C002750002023-12-07 3:27PM EST275.0023.6624.1524.30+0.76+3.32%1652350.77%
TSLA240621C002766702023-12-06 11:41AM EST276.6721.9523.5523.70-2.25-9.30%331,12250.63%
TSLA240621C002800002023-12-07 1:58PM EST280.0022.1522.5022.70+0.45+2.07%2044,71850.54%
TSLA240621C002833302023-12-07 1:41PM EST283.3320.7921.5021.65-0.31-1.47%104,25750.40%
TSLA240621C002850002023-12-07 2:52PM EST285.0020.4521.0521.20-0.70-3.31%6066150.40%
TSLA240621C002866702023-12-06 3:53PM EST286.6719.5020.5520.700.00-133,41950.32%
TSLA240621C002900002023-12-07 2:44PM EST290.0019.6519.6019.75+1.15+6.22%583,95250.18%
TSLA240621C002933302023-12-07 9:58AM EST293.3317.3518.6518.85-2.55-12.81%161,47450.03%
TSLA240621C002950002023-12-07 1:57PM EST295.0017.8818.2518.40-1.05-5.55%52,18250.10%
TSLA240621C002966702023-12-07 9:58AM EST296.6718.0017.8018.00+1.10+6.51%131,22550.09%
TSLA240621C003000002023-12-07 3:51PM EST300.0017.0917.0017.15+1.02+6.35%22420,73949.95%
TSLA240621C003033302023-12-07 1:02PM EST303.3316.2516.2516.40+0.95+6.21%302,16349.92%
TSLA240621C003050002023-12-07 12:49PM EST305.0015.1515.8516.00-1.66-9.88%3853349.85%
TSLA240621C003066702023-12-06 9:56AM EST306.6714.3515.5015.65-2.30-13.81%151,64649.84%
TSLA240621C003100002023-12-06 2:16PM EST310.0014.7614.7514.900.00-154,21149.72%
TSLA240621C003133302023-12-07 3:53PM EST313.3314.1514.1014.25-0.45-3.08%111,49949.70%
TSLA240621C003150002023-12-07 3:01PM EST315.0013.4013.7513.90+0.40+3.08%1302,07449.64%
TSLA240621C003166702023-12-06 3:46PM EST316.6712.9413.4513.600.00-102,94949.65%
TSLA240621C003200002023-12-07 1:08PM EST320.0012.5812.8512.95+0.36+2.95%243,31549.55%
TSLA240621C003233302023-11-29 11:36AM EST323.3314.1012.2512.400.00-181,03149.58%
TSLA240621C003250002023-12-07 1:08PM EST325.0011.6411.9512.10+0.30+2.65%6883349.53%
TSLA240621C003266702023-12-07 10:50AM EST326.6711.4011.7011.80-1.25-9.88%11,00749.48%
TSLA240621C003300002023-12-07 1:17PM EST330.0010.8911.1511.30+0.40+3.81%385,21649.51%
TSLA240621C003333302023-12-06 3:49PM EST333.339.9010.6510.80-0.32-3.13%456,40949.50%
TSLA240621C003350002023-12-07 1:15PM EST335.0010.0810.4010.55+0.25+2.54%111,34949.48%
TSLA240621C003366702023-12-07 10:10AM EST336.679.3510.1510.30-1.20-11.37%42,86449.46%
TSLA240621C003400002023-12-07 9:41AM EST340.008.959.709.80-0.86-8.77%12,24449.37%
TSLA240621C003433302023-12-05 11:16AM EST343.3310.109.259.400.00-611,64849.44%
TSLA240621C003450002023-12-06 1:24PM EST345.009.159.059.200.00-611849.46%
TSLA240621C003466702023-12-06 9:41AM EST346.679.458.858.950.00-341,64749.37%
TSLA240621C003500002023-12-07 3:18PM EST350.008.508.458.60+0.45+5.59%2027,57249.47%
TSLA240621C003533302023-12-06 9:54AM EST353.338.848.108.200.00-11,35049.43%
TSLA240621C003550002023-12-07 1:52PM EST355.007.757.908.00-0.91-10.51%925949.40%
TSLA240621C003566702023-12-05 10:45AM EST356.677.587.757.85-0.97-11.35%177149.46%
TSLA240621C003600002023-12-07 2:30PM EST360.007.227.407.50+0.21+3.00%102,85649.46%
TSLA240621C003633302023-12-06 11:22AM EST363.337.457.057.200.00-11,06249.53%
TSLA240621C003666702023-12-07 12:52PM EST366.676.406.756.85-1.10-14.67%875,12549.47%
TSLA240621C003700002023-12-07 3:30PM EST370.006.386.456.60+0.25+4.08%304,55949.59%
TSLA240621C003733302023-12-05 10:45AM EST373.336.256.206.30-0.65-9.42%292849.58%
TSLA240621C003766702023-12-06 3:22PM EST376.675.725.956.050.00-151,33949.65%
TSLA240621C003800002023-12-07 12:56PM EST380.005.505.705.80-0.27-4.68%72,98549.70%
TSLA240621C003833302023-12-06 2:27PM EST383.335.505.455.550.00-331,34849.72%
TSLA240621C003866702023-12-07 9:40AM EST386.674.905.205.30-0.15-2.97%21,70649.71%
TSLA240621C003900002023-12-07 9:30AM EST390.005.105.005.10-0.35-6.42%43,13249.81%
TSLA240621C003933302023-12-06 3:08PM EST393.334.804.804.90-0.05-1.03%41,88449.88%
TSLA240621C003966702023-12-01 11:10AM EST396.674.354.604.700.00-291,00549.93%
TSLA240621C004000002023-12-07 3:55PM EST400.004.484.404.50+0.28+6.67%41939,43649.95%
TSLA240621C004100002023-12-07 2:38PM EST410.003.823.904.00-0.38-9.05%465450.01%
TSLA240621C004150002023-12-07 11:23AM EST415.003.653.703.80-0.45-10.98%289950.20%
TSLA240621C004166702023-12-06 12:29PM EST416.673.863.603.700.00-23,09050.15%
TSLA240621C004200002023-12-06 3:16PM EST420.003.403.503.60-0.07-2.02%502,88650.34%
TSLA240621C004250002023-12-06 2:20PM EST425.003.353.303.400.00-11,26850.45%
TSLA240621C004300002023-12-01 3:25PM EST430.003.053.103.200.00-377750.51%
TSLA240621C004333302023-12-06 9:45AM EST433.333.353.003.100.00-263,19450.64%
TSLA240621C004350002023-12-05 2:43PM EST435.002.772.953.050.00-929650.70%
TSLA240621C004400002023-12-07 2:38PM EST440.002.722.802.86-0.33-10.82%456350.79%
TSLA240621C004450002023-11-16 11:15AM EST445.002.972.652.710.00-510350.91%
TSLA240621C004500002023-12-07 1:24PM EST450.002.512.532.570.00-274,67151.07%
TSLA240621C004550002023-12-06 1:38PM EST455.002.212.392.44-0.28-11.24%184751.18%
TSLA240621C004600002023-12-05 1:14PM EST460.002.332.272.32+0.07+3.10%149651.33%
TSLA240621C004650002023-12-06 10:29AM EST465.002.182.162.210.00-1015651.48%
TSLA240621C004666702023-12-06 9:38AM EST466.672.222.122.180.00-85,25351.54%
TSLA240621C004700002023-12-07 2:27PM EST470.002.012.062.11+0.02+1.01%145051.65%
TSLA240621C004750002023-12-07 3:13PM EST475.001.921.962.01+0.02+1.05%974851.79%
TSLA240621C004800002023-12-07 3:06PM EST480.001.831.881.92+0.02+1.10%372,95651.99%
TSLA240621C004833302023-12-06 12:38PM EST483.331.961.811.860.00-11,18252.05%
TSLA240621C004850002023-11-30 10:19AM EST485.002.031.781.830.00-25430252.10%
TSLA240621C004900002023-12-01 1:40PM EST490.001.711.701.750.00-521052.26%
TSLA240621C004950002023-12-06 3:28PM EST495.001.591.631.670.00-101,18952.42%
TSLA240621C005000002023-12-07 12:35PM EST500.001.531.561.600.00-12513,38152.59%
TSLA240621C005100002023-12-06 11:33AM EST510.001.541.431.470.00-1701,12052.92%
TSLA240621C005166702023-12-05 10:11AM EST516.671.431.351.390.00-92,20053.14%
TSLA240621C005200002023-12-07 2:06PM EST520.001.301.311.35-0.16-10.96%141353.22%
TSLA240621C005300002023-12-05 11:39AM EST530.001.321.211.250.00-1411953.58%
TSLA240621C005333302023-12-07 9:50AM EST533.331.121.181.22-0.06-5.08%23,28753.71%
TSLA240621C005400002023-12-05 2:12PM EST540.001.141.121.16+0.05+4.59%132353.93%
TSLA240621C005500002023-12-07 12:15PM EST550.001.041.041.07+0.01+0.97%174,85754.26%
TSLA240621C005600002023-12-07 1:24PM EST560.000.950.951.00-0.04-4.04%234054.54%
TSLA240621C005666702023-12-07 12:06PM EST566.670.960.920.95+0.04+4.35%261,20754.82%
TSLA240621C005800002022-08-12 2:23PM EST580.00457.000.000.000.00-13125.00%
TSLA240621C005833302023-12-07 10:30AM EST583.330.830.810.85+0.01+1.22%1661,55755.35%
TSLA240621C006000002023-12-07 2:22PM EST600.000.750.730.76-0.07-8.54%40518,20255.91%
TSLA240621C006166702023-12-05 10:04AM EST616.670.700.660.690.00-514,22156.52%
TSLA240621C006200002022-08-22 1:26PM EST620.00408.600.000.000.00-311925.00%
TSLA240621C006333302023-12-06 10:34AM EST633.330.640.590.620.00-24,51956.98%
TSLA240621C006400002022-08-22 2:31PM EST640.00397.970.000.000.00-111525.00%
TSLA240621C006500002023-12-06 3:51PM EST650.000.530.530.57-0.03-5.36%12,22657.52%
TSLA240621C006600002022-08-19 9:12AM EST660.00399.890.000.000.00-122825.00%
TSLA240621C006666702023-12-06 11:08AM EST666.670.520.460.540.00-95,85658.03%
TSLA240621C006800002022-08-24 8:36AM EST680.00402.880.000.000.00-1037325.00%
TSLA240621C006833302023-12-07 11:43AM EST683.330.450.440.48+0.01+2.27%21,77758.59%
TSLA240621C007000002023-12-07 2:04PM EST700.000.430.400.44+0.01+2.38%705,05459.06%
TSLA240621C007166702023-12-07 1:57PM EST716.670.400.380.41+0.03+8.11%1011,48159.69%
TSLA240621C007200002022-08-24 2:12PM EST720.00379.050.000.000.00-625625.00%
TSLA240621C007333302023-12-06 12:41PM EST733.330.380.340.380.00-32,45860.11%
TSLA240621C007400002022-08-19 9:40AM EST740.00360.730.000.000.00-152625.00%
TSLA240621C007500002023-12-07 2:50PM EST750.000.310.310.35-0.04-11.43%249,05360.50%
TSLA240621C007583302023-12-07 1:57PM EST758.330.310.300.34-0.01-3.12%1720,88860.79%
TSLA240621C007600002022-08-23 10:59AM EST760.00351.000.000.000.00-136325.00%
TSLA240621C007800002022-08-19 10:34AM EST780.00344.500.000.000.00-130525.00%
TSLA240621C008000002022-08-24 2:57PM EST800.00339.200.000.000.00-173,95025.00%
TSLA240621C008100002022-08-24 2:26PM EST810.00337.460.000.000.00-131525.00%
TSLA240621C008200002022-08-22 2:40PM EST820.00313.950.000.000.00-229725.00%
TSLA240621C008300002022-08-16 12:05PM EST830.00352.360.000.000.00-620625.00%
TSLA240621C008400002022-08-24 1:52PM EST840.00323.030.000.000.00-120925.00%
TSLA240621C008500002022-08-24 12:30PM EST850.00323.000.000.000.00-31,05925.00%
TSLA240621C008600002022-08-24 9:25AM EST860.00328.010.000.000.00-218525.00%
TSLA240621C008700002022-08-23 9:45AM EST870.00305.000.000.000.00-219125.00%
TSLA240621C008800002022-08-23 9:19AM EST880.00301.030.000.000.00-1423025.00%
TSLA240621C008900002022-08-24 1:34PM EST890.00306.000.000.000.00-222825.00%
TSLA240621C009000002022-08-24 2:10PM EST900.00304.300.000.000.00-342,39525.00%
TSLA240621C009100002022-08-24 12:13PM EST910.00301.500.000.000.00-212725.00%
TSLA240621C009200002022-08-24 10:25AM EST920.00300.020.000.000.00-133325.00%
TSLA240621C009300002022-08-24 10:05AM EST930.00293.150.000.000.00-313625.00%
TSLA240621C009400002022-08-24 2:44PM EST940.00285.860.000.000.00-27725.00%
TSLA240621C009500002022-08-24 12:01PM EST950.00286.800.000.000.00-769825.00%
TSLA240621C009600002022-08-23 2:13PM EST960.00279.520.000.000.00-113125.00%
TSLA240621C009700002022-08-24 2:59PM EST970.00274.490.000.000.00-38425.00%
TSLA240621C009800002022-08-24 9:08AM EST980.00283.660.000.000.00-115025.00%
TSLA240621C009900002022-08-24 8:46AM EST990.00276.410.000.000.00-577725.00%
TSLA240621C010000002022-08-24 2:50PM EST1,000.00263.000.000.000.00-1834,40825.00%
TSLA240621C010100002022-08-24 9:20AM EST1,010.00272.550.000.000.00-371225.00%
TSLA240621C010200002022-08-24 10:43AM EST1,020.00266.190.000.000.00-4155525.00%
TSLA240621C010300002022-08-22 12:52PM EST1,030.00238.000.000.000.00-137225.00%
TSLA240621C010400002022-08-24 9:51AM EST1,040.00259.090.000.000.00-26525.00%
TSLA240621C010500002022-08-24 11:54AM EST1,050.00253.430.000.000.00-493825.00%
TSLA240621C010600002022-08-19 2:02PM EST1,060.00242.660.000.000.00-34625.00%
TSLA240621C010700002022-08-15 10:47AM EST1,070.00265.750.000.000.00-113725.00%
TSLA240621C010800002022-08-24 8:47AM EST1,080.00246.230.000.000.00-1812150.00%
TSLA240621C010900002022-08-24 8:46AM EST1,090.00243.080.000.000.00-814150.00%
TSLA240621C011000002022-08-24 2:45PM EST1,100.00234.550.000.000.00-112,11850.00%
TSLA240621C011100002022-08-24 8:48AM EST1,110.00239.120.000.000.00-233850.00%
TSLA240621C011200002022-08-18 9:24AM EST1,120.00240.900.000.000.00-318650.00%
TSLA240621C011300002022-08-22 1:59PM EST1,130.00211.500.000.000.00-1125950.00%
TSLA240621C011400002022-08-12 9:47AM EST1,140.00209.930.000.000.00-66150.00%
TSLA240621C011500002022-08-24 9:28AM EST1,150.00229.950.000.000.00-139550.00%
TSLA240621C011600002022-08-12 1:52PM EST1,160.00222.450.000.000.00-18450.00%
TSLA240621C011700002022-08-24 12:17PM EST1,170.00222.050.000.000.00-34650.00%
TSLA240621C011800002022-08-22 8:51AM EST1,180.00195.880.000.000.00-123350.00%
TSLA240621C011900002022-08-24 11:33AM EST1,190.00218.160.000.000.00-311450.00%
TSLA240621C012000002022-08-24 2:34PM EST1,200.00207.130.000.000.00-1293,74850.00%
TSLA240621C012500002022-08-24 2:58PM EST1,250.00194.020.000.000.00-161,16450.00%
TSLA240621C013000002022-08-24 2:58PM EST1,300.00182.320.000.000.00-91,28350.00%
TSLA240621C013500002022-08-24 11:46AM EST1,350.00181.000.000.000.00-295950.00%
TSLA240621C014000002022-08-24 2:25PM EST1,400.00164.360.000.000.00-2182,21950.00%
TSLA240621C014500002022-08-22 2:57PM EST1,450.00144.500.000.000.00-340150.00%
TSLA240621C015000002022-08-24 2:15PM EST1,500.00146.100.000.000.00-444,09750.00%
TSLA240621C015500002022-08-24 1:54PM EST1,550.00137.360.000.000.00-672550.00%
TSLA240621C016000002022-08-24 1:15PM EST1,600.00134.010.000.000.00-171,19450.00%
TSLA240621C016500002022-08-22 2:55PM EST1,650.00116.000.000.000.00-142150.00%
TSLA240621C017000002022-08-24 1:49PM EST1,700.00117.680.000.000.00-637750.00%
TSLA240621C017500002022-08-23 11:09AM EST1,750.00108.700.000.000.00-15321350.00%
TSLA240621C018000002022-08-24 2:44PM EST1,800.00106.570.000.000.00-1779,19650.00%
TSLA240621C018500002022-08-23 8:54AM EST1,850.0096.150.000.000.00-44,34950.00%
TSLA240621C019000002022-08-24 1:13PM EST1,900.0098.900.000.000.00-1061,52750.00%
TSLA240621C019500002022-08-24 1:48PM EST1,950.0091.520.000.000.00-813850.00%
TSLA240621C020000002022-08-24 2:53PM EST2,000.0086.360.000.000.00-443,99850.00%
TSLA240621C020500002022-08-24 8:45AM EST2,050.0086.820.000.000.00-959250.00%
TSLA240621C021000002022-08-24 2:59PM EST2,100.0078.800.000.000.00-1591,40350.00%
TSLA240621C021500002022-08-24 2:51PM EST2,150.0075.500.000.000.00-16033050.00%
TSLA240621C022000002022-08-24 2:40PM EST2,200.0072.450.000.000.00-7391150.00%
TSLA240621C022500002022-08-24 1:46PM EST2,250.0069.460.000.000.00-6311,19350.00%
TSLA240621C022750002022-08-24 2:57PM EST2,275.0067.000.000.000.00-1803,99350.00%
Opzioni Putper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240621P000016702023-12-06 11:47AM EST1.670.010.000.010.00-119,246212.50%
TSLA240621P000033302023-10-27 12:02PM EST3.330.020.000.010.00-20181.25%
TSLA240621P000050002023-11-27 9:30AM EST5.000.010.000.010.00-16,101162.50%
TSLA240621P000066702023-11-15 12:46PM EST6.670.010.000.030.00-501,645162.50%
TSLA240621P000083302023-12-04 9:30AM EST8.330.010.000.010.00-63,847137.50%
TSLA240621P000100002023-11-30 9:30AM EST10.000.030.000.030.00-12,402142.19%
TSLA240621P000116702023-11-13 12:32PM EST11.670.020.000.030.00-2414135.94%
TSLA240621P000133302023-11-21 1:24PM EST13.330.020.000.030.00-2419129.69%
TSLA240621P000150002022-08-18 9:49AM EST15.000.270.000.000.00-111350.00%
TSLA240621P000166702023-12-07 1:59PM EST16.670.030.010.04+0.01+50.00%16,327124.22%
TSLA240621P000200002022-08-19 9:13AM EST20.000.310.000.000.00-738650.00%
TSLA240621P000250002022-08-22 9:09AM EST25.000.490.000.000.00-15550.00%
TSLA240621P000300002022-08-23 11:04AM EST30.000.650.000.000.00-4624450.00%
TSLA240621P000333302023-12-07 11:22AM EST33.330.060.020.06+0.02+50.00%197,50195.31%
TSLA240621P000350002022-08-08 8:30AM EST35.000.900.000.000.00-1250.00%
TSLA240621P000400002022-08-08 8:58AM EST40.001.000.000.000.00-24050.00%
TSLA240621P000500002023-12-07 9:41AM EST50.000.170.130.16+0.03+21.43%16,02386.82%
TSLA240621P000550002023-12-01 11:17AM EST55.000.210.160.200.00-4449183.79%
TSLA240621P000600002023-11-28 11:52AM EST60.000.260.200.240.00-284480.96%
TSLA240621P000650002023-11-29 12:50PM EST65.000.300.250.290.00-22,16378.56%
TSLA240621P000666702023-12-05 12:18PM EST66.670.310.270.310.00-14,29877.83%
TSLA240621P000700002023-12-05 9:37AM EST70.000.350.310.350.00-1082776.37%
TSLA240621P000750002023-12-07 3:09PM EST75.000.390.370.41+0.01+2.63%21,12074.02%
TSLA240621P000800002023-12-07 3:27PM EST80.000.460.450.490.00-14,54972.07%
TSLA240621P000833302023-12-07 3:27PM EST83.330.520.510.550.00-13,43570.85%
TSLA240621P000850002023-12-07 12:46PM EST85.000.560.540.58-0.06-9.68%42,63870.22%
TSLA240621P000900002023-12-07 1:58PM EST90.000.680.640.680.00-76,40368.41%
TSLA240621P000950002023-12-06 3:58PM EST95.000.810.760.800.00-81,04866.77%
TSLA240621P001000002023-12-07 2:01PM EST100.000.910.910.92-0.05-5.21%32845,77765.19%
TSLA240621P001050002023-12-07 11:06AM EST105.001.081.061.10-0.03-2.70%31,38063.79%
TSLA240621P001100002023-12-07 11:46AM EST110.001.241.251.28-0.05-3.88%64,63762.44%
TSLA240621P001150002023-12-07 11:54AM EST115.001.451.451.490.00-21,61161.10%
TSLA240621P001166702023-12-05 12:40PM EST116.671.601.531.570.00-31,25060.71%
TSLA240621P001200002023-12-07 3:05PM EST120.001.711.701.73-0.02-1.16%334,82059.91%
TSLA240621P001233302023-12-05 10:03AM EST123.331.951.871.910.00-13,68659.11%
TSLA240621P001250002023-12-07 3:26PM EST125.002.011.962.02+0.01+0.50%102,70458.75%
TSLA240621P001266702023-12-05 10:49AM EST126.672.152.072.11+0.05+2.38%3001,26258.37%
TSLA240621P001300002023-12-07 9:30AM EST130.002.322.282.33+0.06+2.65%6064,41157.65%
TSLA240621P001333302023-12-07 3:11PM EST133.332.582.512.56+0.04+1.57%3143,02256.95%
TSLA240621P001350002023-12-06 3:31PM EST135.002.722.632.680.00-22,53056.59%
TSLA240621P001366702023-12-06 1:52PM EST136.672.802.762.830.00-31,87056.31%
TSLA240621P001400002023-12-06 12:45PM EST140.002.893.003.100.00-2195,40155.57%
TSLA240621P001433302023-12-06 3:33PM EST143.333.453.303.400.00-11,69854.95%
TSLA240621P001450002023-12-06 3:36PM EST145.003.653.503.600.00-585154.82%
TSLA240621P001466702023-12-04 11:34AM EST146.674.203.653.750.00-146454.46%
TSLA240621P001500002023-12-07 11:47AM EST150.004.154.004.10-0.10-2.35%1613,46953.87%
TSLA240621P001533302023-12-07 9:41AM EST153.334.654.404.50+0.30+6.90%11,56353.38%
TSLA240621P001550002023-12-07 3:49PM EST155.004.654.604.700.00-51,64353.10%
TSLA240621P001566702023-12-07 10:43AM EST156.675.004.804.90+0.25+5.26%12,01952.80%
TSLA240621P001600002023-12-07 2:49PM EST160.005.455.255.35+0.10+1.87%5920,59452.31%
TSLA240621P001633302023-12-07 12:40PM EST163.335.955.755.85+0.10+1.71%72,03851.87%
TSLA240621P001650002023-12-07 1:04PM EST165.006.306.006.10+0.20+3.28%55,51351.62%
TSLA240621P001666702023-12-06 10:21AM EST166.676.306.256.350.00-16,02851.35%
TSLA240621P001700002023-12-06 2:56PM EST170.007.036.806.90+0.17+2.48%320,92050.88%
TSLA240621P001733302023-12-06 12:17PM EST173.337.257.407.500.00-24,78950.46%
TSLA240621P001750002023-12-07 2:42PM EST175.008.007.707.85+0.14+1.78%3868,37650.28%
TSLA240621P001800002023-12-07 2:01PM EST180.008.908.708.85-0.35-3.78%76613,83249.82%
TSLA240621P001833302023-12-06 3:35PM EST183.339.859.409.550.00-163,80349.37%
TSLA240621P001850002023-12-06 3:28PM EST185.0010.259.809.950.00-3503,10049.22%
TSLA240621P001866702023-12-04 9:52AM EST186.6711.1510.2010.300.00-212,42348.94%
TSLA240621P001900002023-12-07 2:52PM EST190.0011.3511.0011.10-0.25-2.16%8415,08948.54%
TSLA240621P001933302023-12-07 11:22AM EST193.3312.1011.8512.00+0.20+1.68%45,39248.25%
TSLA240621P001950002023-12-07 3:56PM EST195.0012.4012.3012.45+0.20+1.64%697,27748.07%
TSLA240621P002000002023-12-07 12:51PM EST200.0013.9913.7013.85-0.26-1.82%1,61326,52947.50%
TSLA240621P002050002023-12-07 12:49PM EST205.0015.7015.2015.35-0.15-0.95%9351346.92%
TSLA240621P002066702023-12-06 11:31AM EST206.6716.0015.7515.90+0.61+3.96%243,85746.78%
TSLA240621P002100002023-12-07 11:05AM EST210.0016.7516.8517.00-0.85-4.83%111,92746.43%
TSLA240621P002133302023-12-06 3:18PM EST213.3318.5018.0018.150.00-235,00146.08%
TSLA240621P002150002023-12-07 11:05AM EST215.0018.5018.6018.750.00-22,26345.91%
TSLA240621P002166702023-12-07 2:00PM EST216.6719.7019.2019.35+1.20+6.49%305,78845.73%
TSLA240621P002200002023-12-07 2:14PM EST220.0021.1020.5020.65-0.20-0.94%1310,85545.46%
TSLA240621P002250002023-12-07 2:12PM EST225.0023.1222.5022.65+0.12+0.52%151,22644.98%
TSLA240621P002266702023-12-07 11:03AM EST226.6723.9023.2523.35+1.65+7.42%85,53344.83%
TSLA240621P002300002023-12-07 3:51PM EST230.0024.7924.6024.80-0.78-3.05%1498,50144.55%
TSLA240621P002333302023-12-07 2:18PM EST233.3326.6526.1026.30+0.34+1.29%48,21544.27%
TSLA240621P002350002023-12-07 2:18PM EST235.0027.4526.9027.10+0.45+1.67%251,34244.17%
TSLA240621P002400002023-12-07 3:39PM EST240.0029.7029.2529.45-1.03-3.35%1739,74443.68%
TSLA240621P002450002023-12-07 10:02AM EST245.0034.0531.8032.00+3.35+10.91%2231543.30%
TSLA240621P002466702023-12-07 1:49PM EST246.6733.5532.6532.85-0.35-1.03%13,96243.14%
TSLA240621P002500002023-12-07 3:49PM EST250.0034.8534.3534.85+0.11+0.32%126,52743.18%
TSLA240621P002533302023-12-07 9:36AM EST253.3336.0536.0536.65-1.02-2.75%32,82742.86%
TSLA240621P002550002023-12-05 10:14AM EST255.0037.9737.0037.600.00-45642.74%
TSLA240621P002600002023-12-07 2:00PM EST260.0040.7539.9040.50-0.50-1.21%148,25042.36%
TSLA240621P002650002023-12-06 9:40AM EST265.0045.2842.9043.55+2.78+6.54%12742.01%
TSLA240621P002666702023-12-01 3:41PM EST266.6746.7443.9544.550.00-25,12841.83%
TSLA240621P002700002023-12-06 2:00PM EST270.0046.4546.0546.70-0.05-0.11%27,17241.65%
TSLA240621P002733302023-11-30 9:38AM EST273.3350.3048.2048.850.00-11,37241.39%
TSLA240621P002750002023-11-29 1:33PM EST275.0048.1549.3049.950.00-17641.27%
TSLA240621P002766702023-12-01 1:06PM EST276.6752.3050.4051.05-1.30-2.43%13,59641.12%
TSLA240621P002800002023-12-07 12:47PM EST280.0054.6452.7053.50-0.90-1.62%102,07641.16%
TSLA240621P002833302023-11-29 11:29AM EST283.3354.0554.9055.800.00-72,01540.92%
TSLA240621P002850002023-12-07 12:51PM EST285.0058.3556.1056.80-19.70-25.24%24140.53%
TSLA240621P002866702023-12-07 12:39PM EST286.6758.8557.2558.15-0.80-1.34%197140.66%
TSLA240621P002900002023-12-05 10:10AM EST290.0060.6659.7060.550.00-101,22240.43%
TSLA240621P002933302023-12-05 10:25AM EST293.3363.0562.0563.000.00-231,07340.20%
TSLA240621P002950002023-12-05 3:02PM EST295.0065.4963.3064.250.00-21540.09%
TSLA240621P002966702023-11-17 12:18PM EST296.6771.0064.6565.300.00-23,31839.65%
TSLA240621P003000002023-12-07 3:58PM EST300.0067.6067.1567.85+0.30+0.45%203,00239.44%
TSLA240621P003033302023-12-04 11:48AM EST303.3374.5569.6070.600.00-691739.50%
TSLA240621P003050002023-11-01 12:34PM EST305.00106.1273.8075.100.00--1044.72%
TSLA240621P003066702023-12-04 10:59AM EST306.6779.2572.3073.200.00-853939.23%
TSLA240621P003100002023-12-07 12:38PM EST310.0076.9075.0075.70-5.17-6.30%7778938.72%
TSLA240621P003133302023-12-04 11:00AM EST313.3384.9577.6078.550.00-470638.77%
TSLA240621P003150002023-12-04 11:47AM EST315.0084.2578.9579.900.00--7938.63%
TSLA240621P003166702023-12-04 11:47AM EST316.6785.6080.3081.300.00-905238.57%
TSLA240621P003200002023-12-05 3:37PM EST320.0085.8583.1084.050.00-376438.32%
TSLA240621P003233302023-10-26 8:31AM EST323.33113.0091.5093.600.00-1050.46%
TSLA240621P003250002023-11-29 3:07PM EST325.0086.6587.3088.200.00--737.84%
TSLA240621P003266702023-11-08 10:27AM EST326.67109.9088.6589.650.00-23037.78%
TSLA240621P003300002023-12-06 11:57AM EST330.0090.4091.5092.500.00-132837.52%
TSLA240621P003333302023-12-04 11:00AM EST333.33102.3294.4095.350.00-1029737.18%
TSLA240621P003350002023-11-29 2:12PM EST335.0093.1095.8596.850.00--8937.16%
TSLA240621P003366702023-12-04 11:00AM EST336.67105.3297.3598.300.00-106736.99%
TSLA240621P003400002023-12-06 1:04PM EST340.0099.88100.30101.250.00-1215136.76%
TSLA240621P003433302023-12-01 3:53PM EST343.33107.55103.25104.200.00-214936.46%
TSLA240621P003450002023-11-10 3:40PM EST345.00131.16104.75105.700.00-152836.33%
TSLA240621P003466702023-12-01 3:53PM EST346.67110.50106.25107.200.00-23936.18%
TSLA240621P003500002023-12-05 1:16PM EST350.00111.48109.30110.050.00-27035.39%
TSLA240621P003533302023-12-06 1:36PM EST353.33112.73112.30113.250.00-2235.62%
TSLA240621P003566702023-12-01 2:15PM EST356.67121.00115.10116.800.00-2136.95%
TSLA240621P003600002023-12-01 1:06PM EST360.00122.85118.10120.000.00-21737.16%
TSLA240621P003633302023-12-07 12:17PM EST363.33122.65121.20123.15-3.40-2.70%2337.17%
TSLA240621P003666702023-12-05 12:35PM EST366.67125.30124.35126.250.00-2436.92%
TSLA240621P003700002023-12-07 12:17PM EST370.00128.95127.50129.40-6.80-5.01%4336.83%
TSLA240621P003733302023-12-01 1:06PM EST373.33135.55130.65132.550.00-442736.69%
TSLA240621P003766702023-11-15 2:11PM EST376.67133.45134.20135.350.00-4034.82%
TSLA240621P003800002023-12-05 12:49PM EST380.00139.05137.05138.950.00-4110636.63%
TSLA240621P003833302023-11-30 9:39AM EST383.33143.25140.20142.200.00-2136.80%
TSLA240621P003866702023-12-04 12:35PM EST386.67149.30143.80145.050.00-2034.75%
TSLA240621P003900002023-12-06 9:41AM EST390.00145.47146.65149.000.00-230138.47%
TSLA240621P003933302023-12-05 10:33AM EST393.33150.37149.85152.100.00-414437.89%
TSLA240621P003966702023-12-04 12:29PM EST396.67159.52153.50154.900.00-2035.28%
TSLA240621P004000002023-12-04 11:39AM EST400.00163.99156.80158.250.00-2035.89%
TSLA240621P004100002023-12-05 10:50AM EST410.00164.74166.70168.400.00-4038.26%
TSLA240621P004150002023-10-19 2:59PM EST415.00195.55178.15182.500.00-10061.23%
TSLA240621P004166702023-10-19 2:59PM EST416.67195.40179.85184.150.00-30061.54%
TSLA240621P004200002023-12-04 9:30AM EST420.00184.30175.40179.850.00-1046.66%
TSLA240621P004250002023-10-04 2:25PM EST425.00165.50200.00210.000.00-24089.95%
TSLA240621P004300002023-12-07 11:36AM EST430.00187.42185.40189.85+2.67+1.45%2048.13%
TSLA240621P004333302023-06-16 12:34PM EST433.33179.35158.15160.450.00-220.00%
TSLA240621P004350002023-07-17 12:09PM EST435.00157.50206.60212.100.00--082.36%
TSLA240621P004400002023-09-08 9:07AM EST440.00185.40179.20181.100.00-530.00%
TSLA240621P004450002023-08-02 8:30AM EST445.00189.840.000.000.00-2000.00%
TSLA240621P004500002023-12-04 11:46AM EST450.00214.19206.70208.100.00-2041.28%
TSLA240621P004600002023-11-30 9:40AM EST460.00219.30215.40219.950.00-2052.68%
TSLA240621P004666702023-08-02 8:47AM EST466.67208.64216.65219.850.00-700.00%
TSLA240621P004700002022-08-19 2:08PM EST470.0065.050.000.000.00-12190.00%
TSLA240621P004750002023-10-04 2:26PM EST475.00214.58250.00260.000.00-20098.78%
TSLA240621P004800002023-10-04 2:26PM EST480.00219.54255.50265.000.00-220100.00%
TSLA240621P004833302023-08-01 8:34AM EST483.33219.15225.00229.100.00-100.00%
TSLA240621P004850002023-10-05 12:29PM EST485.00225.50260.45270.000.00--0100.76%
TSLA240621P004900002023-07-18 9:05AM EST490.00206.40264.55268.900.00-22095.62%
TSLA240621P004950002023-07-24 8:36AM EST495.00238.28255.50275.450.00-1084.82%
TSLA240621P005000002023-09-29 11:46AM EST500.00248.16291.15295.150.00-20123.28%
TSLA240621P005100002023-08-02 1:58PM EST510.00255.47261.50268.600.00-2051.76%
TSLA240621P005166702023-07-19 2:03PM EST516.67228.65296.90305.500.00-20112.56%
TSLA240621P005200002023-07-19 2:03PM EST520.00231.50300.20308.900.00-210113.08%
TSLA240621P005300002023-07-19 2:04PM EST530.00241.45310.05319.000.00--0114.48%
TSLA240621P005333302023-06-26 10:23AM EST533.33283.47265.00273.300.00-700.00%
TSLA240621P005400002023-07-19 2:08PM EST540.00250.80320.00329.000.00-10115.84%
TSLA240621P005500002023-09-28 10:36AM EST550.00304.30341.10345.100.00-10130.57%
TSLA240621P005600002023-07-19 2:08PM EST560.00269.46340.00349.000.00-120118.54%
TSLA240621P005666702023-07-07 2:04PM EST566.67289.67308.05317.650.00-1500.00%
TSLA240621P005800002022-08-23 9:50AM EST580.00100.950.000.000.00-21,0740.00%
TSLA240621P005833302023-06-28 9:33AM EST583.33325.50316.20323.400.00-100.00%
TSLA240621P006000002023-06-26 2:17PM EST600.00355.00333.40338.350.00-100.00%
TSLA240621P006166702023-08-30 9:15AM EST616.67360.58362.35370.350.00-400.00%
TSLA240621P006200002022-08-19 12:13PM EST620.00116.800.000.000.00-133500.00%
TSLA240621P006333302023-07-19 2:03PM EST633.33342.47413.00422.500.00-20127.26%
TSLA240621P006400002022-08-24 11:53AM EST640.00123.060.000.000.00-31440.00%
TSLA240621P006500002023-06-26 10:43AM EST650.00400.57381.05390.500.00-100.00%
TSLA240621P006600002022-08-24 9:09AM EST660.00130.540.000.000.00-22800.00%
TSLA240621P006666702023-06-12 9:49AM EST666.67419.36390.50394.650.00-5200.00%
TSLA240621P006800002022-08-22 8:42AM EST680.00145.500.000.000.00-96260.00%
TSLA240621P006833302023-07-19 2:06PM EST683.33392.59463.00472.500.00-240132.55%
TSLA240621P007000002023-08-30 2:41PM EST700.00443.08445.00454.450.00-200.00%
TSLA240621P007166702023-07-19 2:08PM EST716.67425.28496.50506.000.00-20136.07%
TSLA240621P007200002022-08-24 2:36PM EST720.00158.000.000.000.00-63310.00%
TSLA240621P007333302022-11-15 10:45AM EST733.33533.63573.15577.350.00-40221.47%
TSLA240621P007400002022-08-24 10:52AM EST740.00166.300.000.000.00-5810.00%
TSLA240621P007500002023-07-19 2:08PM EST750.00457.93530.00539.000.00-20139.00%
TSLA240621P007583302023-11-30 9:36AM EST758.33516.30513.60518.150.00-2058.55%
TSLA240621P007600002022-08-23 12:29PM EST760.00177.700.000.000.00-37670.00%
TSLA240621P007800002022-08-23 11:39AM EST780.00189.600.000.000.00-341400.00%
TSLA240621P008000002022-08-24 11:36AM EST800.00195.830.000.000.00-31,1160.00%
TSLA240621P008100002022-08-24 10:13AM EST810.00201.100.000.000.00-7810.00%
TSLA240621P008200002022-08-24 10:19AM EST820.00206.100.000.000.00-72200.00%
TSLA240621P008300002022-08-23 11:33AM EST830.00216.100.000.000.00-682310.00%
TSLA240621P008400002022-08-23 11:35AM EST840.00221.500.000.000.00-852750.00%
TSLA240621P008500002022-08-24 1:27PM EST850.00223.100.000.000.00-13280.00%
TSLA240621P008600002022-08-22 10:36AM EST860.00239.100.000.000.00-1870.00%
TSLA240621P008700002022-08-22 9:46AM EST870.00244.000.000.000.00-21420.00%
TSLA240621P008800002022-08-24 9:25AM EST880.00237.500.000.000.00-1660.00%
TSLA240621P008900002022-08-22 10:36AM EST890.00256.270.000.000.00-1390.00%
TSLA240621P009000002022-08-24 1:47PM EST900.00253.370.000.000.00-3247920.00%
TSLA240621P009100002022-08-18 9:15AM EST910.00253.600.000.000.00-631360.00%
TSLA240621P009200002022-08-17 8:30AM EST920.00261.080.000.000.00-1350.00%
TSLA240621P009300002022-08-16 9:15AM EST930.00263.000.000.000.00-2410.00%
TSLA240621P009400002022-08-24 9:46AM EST940.00274.000.000.000.00-14420.00%
TSLA240621P009500002022-08-23 12:20PM EST950.00284.450.000.000.00-31940.00%
TSLA240621P009600002022-08-15 10:50AM EST960.00279.300.000.000.00-1320.00%
TSLA240621P009700002022-08-15 11:19AM EST970.00285.190.000.000.00-21250.00%
TSLA240621P009800002022-08-15 11:21AM EST980.00291.210.000.000.00-2450.00%
TSLA240621P009900002022-08-24 2:10PM EST990.00306.930.000.000.00-12660.00%
TSLA240621P010000002022-08-24 2:10PM EST1,000.00313.430.000.000.00-32,3580.00%
TSLA240621P010100002022-08-23 10:05AM EST1,010.00323.630.000.000.00-8290.00%
TSLA240621P010200002022-08-23 11:32AM EST1,020.00330.520.000.000.00-1470.00%
TSLA240621P010300002022-08-01 8:51AM EST1,030.00334.200.000.000.00-1560.00%
TSLA240621P010400002022-08-11 12:56PM EST1,040.00351.950.000.000.00-11080.00%
TSLA240621P010500002022-08-24 1:59PM EST1,050.00346.220.000.000.00-11470.00%
TSLA240621P010600002022-08-24 2:28PM EST1,060.00351.600.000.000.00-1320.00%
TSLA240621P010700002022-07-12 9:36AM EST1,070.00471.35373.30382.850.00-34820.00%
TSLA240621P010800002022-07-22 9:53AM EST1,080.00404.35364.85369.150.00-1650.00%
TSLA240621P010900002022-08-24 9:47AM EST1,090.00369.170.000.000.00-1240.00%
TSLA240621P011000002022-08-19 2:30PM EST1,100.00380.530.000.000.00-806840.00%
TSLA240621P011100002022-08-19 2:30PM EST1,110.00387.330.000.000.00-21490.00%
TSLA240621P011200002022-08-08 12:57PM EST1,120.00405.150.000.000.00-21470.00%
TSLA240621P011300002022-08-24 2:37PM EST1,130.00399.110.000.000.00-11190.00%
TSLA240621P011400002022-08-03 1:35PM EST1,140.00406.100.000.000.00-1082940.00%
TSLA240621P011500002022-08-23 8:53AM EST1,150.00421.830.000.000.00-11780.00%
TSLA240621P011600002022-08-12 10:32AM EST1,160.00428.630.000.000.00-11620.00%
TSLA240621P011700002022-08-17 9:04AM EST1,170.00421.270.000.000.00-11320.00%
TSLA240621P011800002022-08-16 8:30AM EST1,180.00424.920.000.000.00-203650.00%
TSLA240621P011900002022-08-22 12:13PM EST1,190.00454.050.000.000.00-21010.00%
TSLA240621P012000002022-08-19 2:03PM EST1,200.00452.200.000.000.00-128950.00%
TSLA240621P012500002022-08-24 8:51AM EST1,250.00481.500.000.000.00-28860.00%
TSLA240621P013000002022-08-15 2:02PM EST1,300.00505.000.000.000.00-12500.00%
TSLA240621P013500002022-08-09 9:42AM EST1,350.00588.700.000.000.00-25010.00%
TSLA240621P014000002022-08-24 12:17PM EST1,400.00598.790.000.000.00-28160.00%
TSLA240621P014500002022-08-18 11:43AM EST1,450.00632.300.000.000.00-31540.00%
TSLA240621P015000002022-08-19 1:45PM EST1,500.00685.000.000.000.00-53600.00%
TSLA240621P015500002022-08-22 8:44AM EST1,550.00743.350.000.000.00-23170.00%
TSLA240621P016000002022-08-17 8:42AM EST1,600.00759.000.000.000.00-13560.00%
TSLA240621P016500002022-08-12 10:29AM EST1,650.00819.050.000.000.00-62700.00%
TSLA240621P017000002022-08-12 1:38PM EST1,700.00855.500.000.000.00-75480.00%
TSLA240621P017500002022-08-22 10:00AM EST1,750.00920.560.000.000.00-105150.00%
TSLA240621P018000002022-08-23 9:56AM EST1,800.00948.850.000.000.00-21,0330.00%
TSLA240621P018500002022-08-22 8:42AM EST1,850.001,006.580.000.000.00-145400.00%
TSLA240621P019000002022-08-19 8:40AM EST1,900.001,034.550.000.000.00-15710.00%
TSLA240621P019500002022-08-15 10:49AM EST1,950.001,055.420.000.000.00-45840.00%
TSLA240621P020000002022-08-19 8:40AM EST2,000.001,126.650.000.000.00-18020.00%
TSLA240621P020500002022-08-12 1:36PM EST2,050.001,174.450.000.000.00-142100.00%
TSLA240621P021000002022-08-23 9:56AM EST2,100.001,226.350.000.000.00-55720.00%
TSLA240621P021500002022-08-12 10:28AM EST2,150.001,278.850.000.000.00-142160.00%
TSLA240621P022000002022-08-17 9:05AM EST2,200.001,300.020.000.000.00-22000.00%
TSLA240621P022500002022-08-22 12:38PM EST2,250.001,387.480.000.000.00-51220.00%
TSLA240621P022750002022-08-22 2:54PM EST2,275.001,409.500.000.000.00-125400.00%