Italia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
172,50-5,40 (-3,04%)
Al 01:18PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240621C000016702023-01-27 3:51PM EST1.67177.93166.00174.200.00-76280.00%
TSLA240621C000033302023-01-10 11:53AM EST3.33114.22165.10172.850.00-31490.00%
TSLA240621C000050002023-01-13 10:57AM EST5.00116.78165.10171.400.00-319176.46%
TSLA240621C000066702023-01-10 12:00PM EST6.67110.10162.00169.250.00-1219248.93%
TSLA240621C000083302023-01-06 3:21PM EST8.33106.29160.85168.300.00-1121129.10%
TSLA240621C000100002023-01-30 11:17AM EST10.00163.00159.10166.55-7.78-4.56%8275116.02%
TSLA240621C000116702023-01-27 3:29PM EST11.67169.11157.80165.150.00-3543122.36%
TSLA240621C000133302023-01-06 3:46PM EST13.33101.80156.30163.350.00-136115.92%
TSLA240621C000166702023-01-25 2:12PM EST16.67130.10152.80159.900.00-11,404100.68%
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%
TSLA240621C000333302023-01-30 11:17AM EST33.33142.40141.10143.20+11.90+9.12%87,803100.18%
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%
TSLA240621C000500002023-01-27 12:04PM EST50.00130.50126.70130.000.00-91,91792.21%
TSLA240621C000550002023-01-26 10:49AM EST55.00110.57122.85124.350.00-1686.77%
TSLA240621C000600002023-01-25 3:57PM EST60.0093.00118.20120.000.00-15482.90%
TSLA240621C000650002023-01-26 12:25PM EST65.00100.15114.75116.600.00-311183.33%
TSLA240621C000666702023-01-26 1:57PM EST66.67100.80113.40115.050.00-71,87782.24%
TSLA240621C000700002023-01-27 12:10PM EST70.00113.56110.60112.400.00-14580.69%
TSLA240621C000750002023-01-27 11:39AM EST75.00107.35106.70108.500.00-37078.96%
TSLA240621C000800002023-01-26 11:55AM EST80.0088.35102.50104.350.00-110876.36%
TSLA240621C000833302023-01-30 10:27AM EST83.33101.05100.25102.35-3.45-3.30%430,60376.44%
TSLA240621C000850002023-01-25 10:43AM EST85.0072.0798.70100.600.00-16074.87%
TSLA240621C000900002023-01-27 2:48PM EST90.00103.6095.7097.450.00-553675.03%
TSLA240621C000950002023-01-30 11:29AM EST95.0094.0491.9093.40+15.94+20.41%4034372.93%
TSLA240621C001000002023-01-30 11:33AM EST100.0089.8488.8590.50-4.66-4.93%1595,29972.89%
TSLA240621C001050002023-01-30 12:50PM EST105.0086.5585.9587.05+13.70+18.81%41947572.22%
TSLA240621C001100002023-01-30 11:28AM EST110.0084.0281.9583.45-5.81-6.47%16341570.19%
TSLA240621C001150002023-01-30 11:26AM EST115.0080.0879.5080.45-6.71-7.73%640670.15%
TSLA240621C001166702023-01-30 11:28AM EST116.6779.8778.5579.40-6.10-7.10%4022,53669.93%
TSLA240621C001200002023-01-30 11:23AM EST120.0077.4275.7077.30+0.25+0.32%652768.60%
TSLA240621C001233302023-01-30 11:23AM EST123.3375.5273.8575.25-3.13-3.98%364368.16%
TSLA240621C001250002023-01-30 11:26AM EST125.0074.2772.8574.40-5.54-6.94%966568.02%
TSLA240621C001266702023-01-30 11:38AM EST126.6773.4871.8573.45+13.58+22.67%96823467.77%
TSLA240621C001300002023-01-30 11:52AM EST130.0071.8069.9071.00-5.36-6.95%3655,66866.83%
TSLA240621C001333302023-01-30 12:30PM EST133.3370.1368.0569.65-5.32-7.05%1176,46266.83%
TSLA240621C001350002023-01-30 11:02AM EST135.0067.9367.2068.50-6.35-8.55%207766.49%
TSLA240621C001366702023-01-30 11:02AM EST136.6767.1066.3067.65+1.55+2.36%4844366.33%
TSLA240621C001400002023-01-30 11:07AM EST140.0064.3064.4565.75-7.25-10.13%111,48065.79%
TSLA240621C001433302023-01-30 12:30PM EST143.3364.6862.5564.15+7.15+12.43%981,30965.39%
TSLA240621C001450002023-01-30 12:30PM EST145.0063.6861.8563.15-3.42-5.10%89613765.22%
TSLA240621C001466702023-01-30 12:29PM EST146.6762.7761.0062.30+4.89+8.45%1,91866865.04%
TSLA240621C001500002023-01-30 11:47AM EST150.0061.2559.3060.80-4.35-6.63%9164,29864.77%
TSLA240621C001533302023-01-30 11:23AM EST153.3359.2058.1559.05-2.65-4.28%827764.68%
TSLA240621C001550002023-01-30 12:16PM EST155.0058.0057.4058.20-5.00-7.94%610664.51%
TSLA240621C001566702023-01-30 12:49PM EST156.6757.1056.5057.45-5.35-8.57%2639964.29%
TSLA240621C001600002023-01-30 11:25AM EST160.0056.1754.4555.90-3.78-6.31%1396463.62%
TSLA240621C001633302023-01-30 11:15AM EST163.3354.0852.9054.00+11.28+26.36%418263.03%
TSLA240621C001650002023-01-30 9:38AM EST165.0054.3552.2053.45-1.87-3.33%129863.04%
TSLA240621C001666702023-01-30 12:18PM EST166.6752.4351.4052.50-5.47-9.45%41,54962.70%
TSLA240621C001700002023-01-30 12:47PM EST170.0051.5550.5551.50-5.57-9.75%6025563.10%
TSLA240621C001733302023-01-30 11:37AM EST173.3349.6749.1050.00-4.93-9.03%455262.73%
TSLA240621C001750002023-01-30 12:10PM EST175.0048.9447.8549.20-4.28-8.04%631,05862.16%
TSLA240621C001800002023-01-30 12:32PM EST180.0047.6545.8047.30-3.39-6.64%18321,16461.82%
TSLA240621C001833302023-01-30 11:38AM EST183.3346.0445.1046.00-5.16-10.08%27220,71661.95%
TSLA240621C001850002023-01-30 11:40AM EST185.0045.4643.7545.05-4.74-9.44%9828561.17%
TSLA240621C001866702023-01-30 11:49AM EST186.6745.1243.1544.45-1.63-3.49%2761,23561.09%
TSLA240621C001900002023-01-30 11:48AM EST190.0043.9742.0543.40-3.22-6.82%13030361.06%
TSLA240621C001933302023-01-30 11:49AM EST193.3342.2941.4042.10-4.36-9.35%23493261.11%
TSLA240621C001950002023-01-30 12:44PM EST195.0041.8540.5041.45-3.99-8.70%38821460.77%
TSLA240621C002000002023-01-30 12:49PM EST200.0039.5939.0039.65-3.91-8.99%6904,34060.54%
TSLA240621C002066702023-01-30 11:25AM EST206.6737.9936.8537.50-4.65-10.91%54551760.17%
TSLA240621C002100002023-01-30 1:00PM EST210.0036.3035.6036.55-3.91-9.72%22825659.92%
TSLA240621C002133302023-01-30 11:26AM EST213.3335.9434.7035.35-3.70-9.33%30657059.69%
TSLA240621C002166702023-01-30 12:30PM EST216.6735.1333.7534.70-2.96-7.77%5261,18959.74%
TSLA240621C002200002023-01-30 12:50PM EST220.0033.5532.8033.70-3.95-10.53%3991,43259.55%
TSLA240621C002266702023-01-30 12:30PM EST226.6732.4631.0032.05-3.88-10.68%1,2751,59159.37%
TSLA240621C002300002023-01-30 11:38AM EST230.0031.3630.1531.10-3.64-10.40%45710459.19%
TSLA240621C002333302023-01-30 11:32AM EST233.3330.7529.3030.20-2.97-8.81%486,89759.02%
TSLA240621C002400002023-01-30 12:49PM EST240.0028.8027.7528.50-3.40-10.56%2481,26158.75%
TSLA240621C002466702023-01-30 11:18AM EST246.6727.5726.6527.05-1.71-5.84%5491,74158.82%
TSLA240621C002500002023-01-30 1:01PM EST250.0026.2025.9526.10-3.45-11.64%8925,39758.59%
TSLA240621C002533302023-01-30 12:18PM EST253.3326.1025.2525.60-2.95-10.15%641,23858.61%
TSLA240621C002600002023-01-30 11:02AM EST260.0024.6024.0024.40-3.80-13.38%91,88958.57%
TSLA240621C002666702023-01-30 11:21AM EST266.6723.8422.6023.10-2.48-9.42%1569,99758.28%
TSLA240621C002700002023-01-30 11:10AM EST270.0022.5322.2022.40-1.63-6.75%21,45758.27%
TSLA240621C002733302023-01-30 10:47AM EST273.3321.0621.6521.85-2.71-11.40%201,21358.24%
TSLA240621C002766702023-01-30 9:30AM EST276.6723.8521.2021.55-0.33-1.36%197258.42%
TSLA240621C002800002023-01-30 10:59AM EST280.0021.0520.4020.90-2.78-11.67%871,06858.12%
TSLA240621C002833302023-01-30 10:59AM EST283.3320.6520.1520.40-2.42-10.49%643,19958.26%
TSLA240621C002866702023-01-30 12:54PM EST286.6720.0019.5019.80-1.40-6.54%2887858.06%
TSLA240621C002900002023-01-30 11:36AM EST290.0020.0918.9519.35-0.98-4.65%2351,18558.01%
TSLA240621C002933302023-01-30 10:12AM EST293.3320.9118.5518.95-0.64-2.97%292258.07%
TSLA240621C002966702023-01-30 12:53PM EST296.6718.9518.3018.60+4.70+32.98%2679058.25%
TSLA240621C003000002023-01-30 12:47PM EST300.0018.6017.7518.15-2.00-9.71%1719,41158.14%
TSLA240621C003033302023-01-27 12:46PM EST303.3320.2017.3017.750.00-61,29058.12%
TSLA240621C003066702023-01-27 12:23PM EST306.6720.4717.0017.450.00-571,46158.27%
TSLA240621C003100002023-01-30 9:39AM EST310.0018.0816.6516.95-1.32-6.80%31,67158.22%
TSLA240621C003133302023-01-25 3:01PM EST313.338.8516.2016.500.00-2381558.12%
TSLA240621C003166702023-01-27 2:28PM EST316.6718.5015.9016.200.00-322,28458.22%
TSLA240621C003200002023-01-30 9:39AM EST320.0016.9815.6515.90-1.57-8.46%370858.35%
TSLA240621C003233302023-01-30 10:18AM EST323.3316.6015.2515.55-1.40-7.78%638258.31%
TSLA240621C003266702023-01-27 1:18PM EST326.6716.2014.7515.150.00-10157758.16%
TSLA240621C003300002023-01-30 11:33AM EST330.0015.3014.6014.80-1.85-10.79%223,30958.28%
TSLA240621C003333302023-01-30 9:56AM EST333.3314.6014.3514.60-2.20-13.10%187,76458.43%
TSLA240621C003366702023-01-26 1:19PM EST336.678.8013.9514.350.00-62,27758.42%
TSLA240621C003400002023-01-27 3:53PM EST340.0015.9213.7514.000.00-3276358.48%
TSLA240621C003433302023-01-27 12:59PM EST343.3314.8513.3513.750.00-21,15058.44%
TSLA240621C003466702023-01-30 12:54PM EST346.6713.4813.1013.45-1.17-7.99%938058.48%
TSLA240621C003500002023-01-30 1:02PM EST350.0013.0013.0013.10-2.15-14.19%283,42158.57%
TSLA240621C003533302023-01-27 2:46PM EST353.3314.9512.5012.850.00-2120358.43%
TSLA240621C003566702023-01-27 12:59PM EST356.6713.6512.4012.700.00-149658.66%
TSLA240621C003600002023-01-30 12:25PM EST360.0012.8012.1512.45-1.45-10.18%52,38758.69%
TSLA240621C003633302023-01-27 1:39PM EST363.3313.2511.9012.200.00-337758.71%
TSLA240621C003666702023-01-27 3:24PM EST366.6714.2011.6512.050.00-104,30358.80%
TSLA240621C003700002023-01-30 12:00PM EST370.0012.0511.4511.80-1.40-10.41%373,04458.84%
TSLA240621C003733302023-01-27 3:24PM EST373.3313.7011.2511.450.00-7654458.79%
TSLA240621C003766702023-01-27 3:31PM EST376.6713.3510.9511.300.00-2279758.81%
TSLA240621C003800002023-01-27 3:45PM EST380.0012.7510.9011.150.00-27068559.03%
TSLA240621C003833302023-01-27 3:04PM EST383.3312.8410.6011.000.00-261,05259.04%
TSLA240621C003866702023-01-27 3:48PM EST386.6712.3510.5010.750.00-3230659.12%
TSLA240621C003900002023-01-30 12:57PM EST390.0010.5510.2510.60-1.45-12.08%2740059.15%
TSLA240621C003933302023-01-30 11:10AM EST393.3310.5010.1010.40-1.25-10.64%1188859.22%
TSLA240621C003966702023-01-30 11:06AM EST396.6710.159.9010.20-1.30-11.35%7262459.23%
TSLA240621C004000002023-01-30 12:56PM EST400.0010.009.7510.05-1.35-11.89%23039,20559.33%
TSLA240621C004100002022-08-17 9:53AM EST410.00569.350.000.000.00-15312.50%
TSLA240621C004166702023-01-30 12:09PM EST416.679.508.859.15-1.25-11.63%113,25959.42%
TSLA240621C004200002022-08-19 2:10PM EST420.00546.700.000.000.00-15312.50%
TSLA240621C004300002022-07-12 8:47AM EST430.00385.10509.00521.950.00-2490.00%
TSLA240621C004333302023-01-30 9:39AM EST433.339.068.258.50-0.79-8.02%43,29859.86%
TSLA240621C004400002022-08-05 9:00AM EST440.00549.770.000.000.00-38012.50%
TSLA240621C004500002023-01-30 12:48PM EST450.008.007.657.90-1.27-13.70%13,21960.20%
TSLA240621C004600002022-07-11 8:32AM EST460.00413.00515.65540.650.00-2220.00%
TSLA240621C004666702023-01-30 10:01AM EST466.678.257.107.35-0.15-1.79%285,33860.51%
TSLA240621C004700002022-08-04 11:41AM EST470.00551.000.000.000.00-64012.50%
TSLA240621C004800002022-08-16 11:11AM EST480.00543.470.000.000.00-45612.50%
TSLA240621C004833302023-01-30 10:11AM EST483.337.656.656.90-0.30-3.77%21,38960.92%
TSLA240621C004900002022-08-17 12:13PM EST490.00525.020.000.000.00-18012.50%
TSLA240621C005000002023-01-30 1:02PM EST500.006.206.206.45-1.00-13.89%10312,17961.21%
TSLA240621C005166702023-01-27 3:14PM EST516.676.955.756.050.00-202,38161.46%
TSLA240621C005200002022-08-17 8:56AM EST520.00505.270.000.000.00-17212.50%
TSLA240621C005333302023-01-27 3:32PM EST533.336.665.405.650.00-3543,44961.73%
TSLA240621C005400002022-08-19 1:01PM EST540.00468.380.000.000.00-12512.50%
TSLA240621C005500002023-01-30 12:47PM EST550.005.505.105.40-0.72-11.58%562,59362.16%
TSLA240621C005600002022-08-05 12:32PM EST560.00460.040.000.000.00-22625.00%
TSLA240621C005666702023-01-30 11:06AM EST566.675.054.805.10-0.83-14.12%21,02062.46%
TSLA240621C005800002022-08-12 2:23PM EST580.00457.000.000.000.00-13125.00%
TSLA240621C005833302023-01-30 9:34AM EST583.335.404.554.85-0.17-3.05%196262.81%
TSLA240621C006000002023-01-30 12:51PM EST600.004.574.354.55-0.63-12.12%6617,09163.10%
TSLA240621C006166702023-01-30 10:41AM EST616.674.304.104.40-0.70-14.00%114,09163.48%
TSLA240621C006200002022-08-22 1:26PM EST620.00408.600.000.000.00-311925.00%
TSLA240621C006333302023-01-27 2:17PM EST633.334.253.904.150.00-114,57663.72%
TSLA240621C006400002022-08-22 2:31PM EST640.00397.970.000.000.00-111525.00%
TSLA240621C006500002023-01-30 12:58PM EST650.003.903.703.95-0.40-9.30%2753763.99%
TSLA240621C006600002022-08-19 9:12AM EST660.00399.890.000.000.00-122825.00%
TSLA240621C006666702023-01-30 9:54AM EST666.674.253.553.75+0.05+1.19%46,80464.28%
TSLA240621C006800002022-08-24 8:36AM EST680.00402.880.000.000.00-1037325.00%
TSLA240621C006833302023-01-27 2:31PM EST683.333.953.403.600.00-31,70364.61%
TSLA240621C007000002023-01-30 1:02PM EST700.003.353.353.50-0.46-12.07%663,62365.15%
TSLA240621C007166702023-01-27 2:50PM EST716.673.753.103.300.00-1188865.13%
TSLA240621C007200002022-08-24 2:12PM EST720.00379.050.000.000.00-625625.00%
TSLA240621C007333302023-01-27 1:16PM EST733.333.102.993.200.00-4692,37165.50%
TSLA240621C007400002022-08-19 9:40AM EST740.00360.730.000.000.00-152625.00%
TSLA240621C007500002023-01-30 11:07AM EST750.003.032.883.05-0.47-13.43%136,43165.74%
TSLA240621C007583302023-01-30 12:45PM EST758.333.092.803.05-0.26-7.76%5615,62665.94%
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 EST1,080.00246.230.000.000.00-1812125.00%
TSLA240621C010900002022-08-24 8:46AM EST1,090.00243.080.000.000.00-814125.00%
TSLA240621C011000002022-08-24 2:45PM EST1,100.00234.550.000.000.00-112,11825.00%
TSLA240621C011100002022-08-24 8:48AM EST1,110.00239.120.000.000.00-233825.00%
TSLA240621C011200002022-08-18 9:24AM EST1,120.00240.900.000.000.00-318625.00%
TSLA240621C011300002022-08-22 1:59PM EST1,130.00211.500.000.000.00-1125925.00%
TSLA240621C011400002022-08-12 9:47AM EST1,140.00209.930.000.000.00-66125.00%
TSLA240621C011500002022-08-24 9:28AM EST1,150.00229.950.000.000.00-139525.00%
TSLA240621C011600002022-08-12 1:52PM EST1,160.00222.450.000.000.00-18425.00%
TSLA240621C011700002022-08-24 12:17PM EST1,170.00222.050.000.000.00-34625.00%
TSLA240621C011800002022-08-22 8:51AM EST1,180.00195.880.000.000.00-123325.00%
TSLA240621C011900002022-08-24 11:33AM EST1,190.00218.160.000.000.00-311425.00%
TSLA240621C012000002022-08-24 2:34PM EST1,200.00207.130.000.000.00-1293,74825.00%
TSLA240621C012500002022-08-24 2:58PM EST1,250.00194.020.000.000.00-161,16425.00%
TSLA240621C013000002022-08-24 2:58PM EST1,300.00182.320.000.000.00-91,28325.00%
TSLA240621C013500002022-08-24 11:46AM EST1,350.00181.000.000.000.00-295925.00%
TSLA240621C014000002022-08-24 2:25PM EST1,400.00164.360.000.000.00-2182,21925.00%
TSLA240621C014500002022-08-22 2:57PM EST1,450.00144.500.000.000.00-340125.00%
TSLA240621C015000002022-08-24 2:15PM EST1,500.00146.100.000.000.00-444,09725.00%
TSLA240621C015500002022-08-24 1:54PM EST1,550.00137.360.000.000.00-672525.00%
TSLA240621C016000002022-08-24 1:15PM EST1,600.00134.010.000.000.00-171,19425.00%
TSLA240621C016500002022-08-22 2:55PM EST1,650.00116.000.000.000.00-142125.00%
TSLA240621C017000002022-08-24 1:49PM EST1,700.00117.680.000.000.00-637725.00%
TSLA240621C017500002022-08-23 11:09AM EST1,750.00108.700.000.000.00-15321325.00%
TSLA240621C018000002022-08-24 2:44PM EST1,800.00106.570.000.000.00-1779,19625.00%
TSLA240621C018500002022-08-23 8:54AM EST1,850.0096.150.000.000.00-44,34925.00%
TSLA240621C019000002022-08-24 1:13PM EST1,900.0098.900.000.000.00-1061,52725.00%
TSLA240621C019500002022-08-24 1:48PM EST1,950.0091.520.000.000.00-813825.00%
TSLA240621C020000002022-08-24 2:53PM EST2,000.0086.360.000.000.00-443,99825.00%
TSLA240621C020500002022-08-24 8:45AM EST2,050.0086.820.000.000.00-959225.00%
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
TSLA240621P000016702023-01-30 11:41AM EST1.670.010.010.020.00-7316,247139.06%
TSLA240621P000033302023-01-27 2:15PM EST3.330.020.010.020.00-1063,247115.63%
TSLA240621P000050002023-01-30 9:37AM EST5.000.030.020.030.00-31,381107.81%
TSLA240621P000066702023-01-20 3:47PM EST6.670.100.010.110.00-181,238107.42%
TSLA240621P000083302023-01-27 12:50PM EST8.330.100.040.140.00-10369104.30%
TSLA240621P000100002023-01-27 3:59PM EST10.000.120.070.150.00-11,74099.80%
TSLA240621P000116702023-01-09 1:17PM EST11.670.370.110.200.00-6019498.24%
TSLA240621P000133302023-01-26 3:59PM EST13.330.190.150.240.00-3213095.90%
TSLA240621P000150002022-08-18 9:49AM EST15.000.270.000.000.00-111350.00%
TSLA240621P000166702023-01-27 3:14PM EST16.670.300.240.33+0.05+20.00%43,53391.70%
TSLA240621P000200002022-08-19 9:13AM EST20.000.310.000.000.00-738625.00%
TSLA240621P000250002022-08-22 9:09AM EST25.000.490.000.000.00-15525.00%
TSLA240621P000300002022-08-23 11:04AM EST30.000.650.000.000.00-4624425.00%
TSLA240621P000333302023-01-30 12:06PM EST33.331.051.001.05+0.07+7.14%95,32779.05%
TSLA240621P000350002022-08-08 8:30AM EST35.000.900.000.000.00-1225.00%
TSLA240621P000400002022-08-08 8:58AM EST40.001.000.000.000.00-24025.00%
TSLA240621P000500002023-01-30 12:05PM EST50.002.252.212.33+0.14+6.64%2503,62671.11%
TSLA240621P000550002023-01-30 12:31PM EST55.002.802.712.84+0.25+9.80%535569.31%
TSLA240621P000600002023-01-27 3:09PM EST60.003.133.303.450.00-6549767.84%
TSLA240621P000650002023-01-30 11:09AM EST65.004.053.954.10+0.15+3.85%742,10866.38%
TSLA240621P000666702023-01-30 11:37AM EST66.674.204.154.35+0.20+5.00%694,26065.88%
TSLA240621P000700002023-01-27 1:49PM EST70.004.404.704.900.00-221565.25%
TSLA240621P000750002023-01-30 1:02PM EST75.005.565.455.65+0.41+7.96%312063.80%
TSLA240621P000800002023-01-30 10:05AM EST80.006.006.306.55-0.74-10.98%483862.62%
TSLA240621P000833302023-01-30 9:56AM EST83.336.797.007.20+0.24+3.66%34,19162.03%
TSLA240621P000850002023-01-30 11:45AM EST85.007.417.307.50+0.51+7.39%11568361.58%
TSLA240621P000900002023-01-30 10:04AM EST90.007.908.408.60+0.05+0.64%521,10060.70%
TSLA240621P000950002023-01-30 12:46PM EST95.009.569.509.70+0.48+5.29%445859.64%
TSLA240621P001000002023-01-30 12:47PM EST100.0010.9010.7010.95+0.64+6.24%2829,33758.73%
TSLA240621P001050002023-01-30 12:04PM EST105.0012.1512.0512.30-0.25-2.02%41,35657.93%
TSLA240621P001100002023-01-30 10:45AM EST110.0013.5013.5513.75+0.60+4.65%302,24757.24%
TSLA240621P001150002023-01-30 10:52AM EST115.0015.4515.0015.25+0.70+4.75%318056.38%
TSLA240621P001166702023-01-30 11:12AM EST116.6715.7615.6015.80+0.26+1.68%199556.23%
TSLA240621P001200002023-01-30 10:45AM EST120.0016.8016.7516.90+1.40+9.09%222855.81%
TSLA240621P001233302023-01-27 1:27PM EST123.3317.3517.7518.000.00-103,50055.20%
TSLA240621P001250002023-01-30 12:15PM EST125.0018.5018.3518.60+1.09+6.26%362,40755.00%
TSLA240621P001266702023-01-30 10:48AM EST126.6719.6018.9519.20+1.15+6.23%11,30154.78%
TSLA240621P001300002023-01-30 10:03AM EST130.0019.3520.2020.45+0.41+2.16%11,53754.39%
TSLA240621P001333302023-01-30 10:24AM EST133.3321.1921.4521.70+0.69+3.37%272,93753.94%
TSLA240621P001350002023-01-30 11:48AM EST135.0022.1822.1022.35+0.58+2.69%2435453.73%
TSLA240621P001366702023-01-27 11:39AM EST136.6722.7522.7023.050.00-131,89053.50%
TSLA240621P001400002023-01-30 10:28AM EST140.0024.3524.0524.40+1.45+6.33%82,45453.09%
TSLA240621P001433302023-01-30 11:18AM EST143.3325.7025.5525.80+1.20+4.90%91,75052.77%
TSLA240621P001450002023-01-30 11:35AM EST145.0026.4426.2526.55+1.59+6.40%10922652.59%
TSLA240621P001466702023-01-30 11:29AM EST146.6726.9127.0027.25+1.56+6.15%10452052.39%
TSLA240621P001500002023-01-30 11:51AM EST150.0028.4328.5528.75+0.68+2.45%1159,75052.07%
TSLA240621P001533302023-01-30 10:51AM EST153.3330.6530.0530.30+1.15+3.90%6886151.70%
TSLA240621P001550002023-01-30 10:36AM EST155.0030.8530.8531.10-0.15-0.48%443251.54%
TSLA240621P001566702023-01-30 10:25AM EST156.6731.1731.6031.90+1.32+4.42%2922051.33%
TSLA240621P001600002023-01-30 11:35AM EST160.0033.4533.2533.50+0.90+2.76%132,65850.99%
TSLA240621P001633302023-01-30 10:56AM EST163.3335.8634.8535.20+2.45+7.33%81,40250.63%
TSLA240621P001650002023-01-30 11:05AM EST165.0036.4935.7536.10+2.54+7.48%157250.53%
TSLA240621P001666702023-01-30 9:53AM EST166.6735.6036.7537.05+0.70+2.01%85,47250.51%
TSLA240621P001700002023-01-30 11:31AM EST170.0038.4538.4038.90+0.22+0.58%724750.18%
TSLA240621P001733302023-01-30 10:59AM EST173.3340.8240.1540.45+2.56+6.69%235,88249.87%
TSLA240621P001750002023-01-30 11:31AM EST175.0041.1541.1041.45+2.05+5.24%1637349.83%
TSLA240621P001800002023-01-30 10:35AM EST180.0043.9344.0044.25+1.93+4.60%66,03049.36%
TSLA240621P001833302023-01-30 11:33AM EST183.3346.2045.8546.20+2.40+5.48%253,66049.10%
TSLA240621P001850002023-01-27 3:28PM EST185.0044.6546.8547.150.00-24317748.92%
TSLA240621P001866702023-01-27 3:36PM EST186.6745.6547.8548.150.00-3061,93648.79%
TSLA240621P001900002023-01-30 11:01AM EST190.0050.1750.0050.25+2.82+5.96%24348.62%
TSLA240621P001933302023-01-30 12:17PM EST193.3352.4051.9552.20+2.75+5.54%694,22848.23%
TSLA240621P001950002023-01-30 11:24AM EST195.0053.3552.9553.35+0.21+0.40%222948.23%
TSLA240621P002000002023-01-30 12:17PM EST200.0056.6056.0056.35+2.95+5.50%439,59747.62%
TSLA240621P002066702023-01-30 12:16PM EST206.6760.9060.1560.95-15.51-20.30%672,84847.40%
TSLA240621P002100002023-01-30 11:49AM EST210.0063.0562.2563.15+3.95+6.68%233447.11%
TSLA240621P002133302023-01-30 11:18AM EST213.3365.2564.5565.40+2.75+4.40%41,52846.84%
TSLA240621P002166702023-01-27 12:42PM EST216.6766.0566.9568.200.00-25,25447.21%
TSLA240621P002200002023-01-27 3:54PM EST220.0067.4069.2570.100.00-742,43946.43%
TSLA240621P002266702023-01-30 1:02PM EST226.6774.9073.9574.90+3.76+5.29%83,38045.99%
TSLA240621P002333302023-01-27 1:22PM EST233.3377.5078.9579.850.00-56,85145.61%
TSLA240621P002400002023-01-27 12:25PM EST240.0082.3583.6585.150.00-1374,64145.53%
TSLA240621P002466702023-01-19 10:14AM EST246.67121.2589.1590.100.00-21,18644.85%
TSLA240621P002500002023-01-30 12:33PM EST250.0091.9291.7092.75+3.02+3.40%103,04744.70%
TSLA240621P002533302023-01-30 10:16AM EST253.3393.4094.3595.40-34.37-26.90%182044.51%
TSLA240621P002600002023-01-30 10:16AM EST260.0098.7599.70100.75-2.25-2.23%2196844.10%
TSLA240621P002666702023-01-30 11:56AM EST266.67106.00105.30106.75-8.25-7.22%33,31544.50%
TSLA240621P002700002023-01-30 10:56AM EST270.00110.15108.00109.05+5.30+5.05%81,77243.65%
TSLA240621P002733302023-01-30 9:55AM EST273.33109.57110.80112.30-20.75-15.92%269144.17%
TSLA240621P002766702023-01-30 9:53AM EST276.67111.15113.80115.10+0.13+0.12%872043.98%
TSLA240621P002800002023-01-30 12:46PM EST280.00116.86116.60117.50+4.36+3.88%941,52443.15%
TSLA240621P002833302023-01-30 10:59AM EST283.33120.95119.30120.85+4.79+4.12%1051,22043.77%
TSLA240621P002866702023-01-30 10:51AM EST286.67124.71122.20123.80+6.55+5.54%7268643.73%
TSLA240621P002900002023-01-30 11:51AM EST290.00125.30125.10126.75+3.36+2.76%241,02643.68%
TSLA240621P002933302023-01-30 10:25AM EST293.33127.68128.00129.60+4.42+3.59%695843.45%
TSLA240621P002966702023-01-30 9:51AM EST296.67127.68130.95132.05-24.63-16.17%429742.47%
TSLA240621P003000002023-01-30 12:16PM EST300.00135.15133.65136.05+5.43+4.19%1998344.15%
TSLA240621P003033302023-01-30 10:08AM EST303.33134.18136.50138.30-26.42-16.45%264542.79%
TSLA240621P003066702023-01-04 3:53PM EST306.67193.10139.65141.300.00-8024142.68%
TSLA240621P003100002023-01-30 11:18AM EST310.00143.70142.70144.30+0.05+0.03%2654942.56%
TSLA240621P003133302023-01-27 1:48PM EST313.33142.65145.75147.300.00-271942.42%
TSLA240621P003166702023-01-03 9:59AM EST316.67204.61148.80150.350.00-2942.33%
TSLA240621P003200002023-01-27 3:53PM EST320.00148.51151.75154.150.00-11868343.71%
TSLA240621P003233302023-01-27 11:14AM EST323.33157.60154.45156.950.00-4030743.13%
TSLA240621P003266702023-01-27 1:29PM EST326.67155.50157.70162.950.00-227048.51%
TSLA240621P003300002023-01-27 11:17AM EST330.00163.35161.05163.500.00-3312343.79%
TSLA240621P003333302023-01-27 2:33PM EST333.33159.60163.90166.050.00-191,09242.60%
TSLA240621P003366702023-01-27 2:42PM EST336.67162.35167.00169.200.00-12423842.60%
TSLA240621P003400002023-01-30 11:52AM EST340.00171.00170.10172.55+5.60+3.39%42743.06%
TSLA240621P003433302023-01-27 3:03PM EST343.33168.30173.00175.500.00-1158942.62%
TSLA240621P003466702023-01-27 1:27PM EST346.67174.20176.45178.800.00-444142.93%
TSLA240621P003500002023-01-27 2:31PM EST350.00174.40179.80182.250.00-6543.60%
TSLA240621P003533302023-01-18 3:45PM EST353.33225.30182.95185.400.00-606943.57%
TSLA240621P003566702022-12-28 3:08PM EST356.67248.95180.20185.750.00-110035.11%
TSLA240621P003600002023-01-30 11:31AM EST360.00189.17188.90191.20-46.19-19.63%28042.18%
TSLA240621P003633302022-12-27 12:42PM EST363.33249.49201.90204.200.00-2059.06%
TSLA240621P003666702023-01-11 9:41AM EST366.67245.14195.20197.700.00-3042.46%
TSLA240621P003700002023-01-27 11:01AM EST370.00202.34198.65201.250.00-1943.40%
TSLA240621P003733302022-12-16 11:06AM EST373.33221.71249.20252.700.00-700109.98%
TSLA240621P003766702022-12-20 3:49PM EST376.67238.29246.35252.800.00-60104.62%
TSLA240621P003800002023-01-05 12:46PM EST380.00270.43208.15210.350.00-2041.89%
TSLA240621P003833302022-12-16 3:33PM EST383.33234.03259.15262.250.00-4100110.97%
TSLA240621P003866702022-12-16 3:33PM EST386.67237.30263.10265.200.00-3604111.53%
TSLA240621P003900002023-01-04 3:13PM EST390.00273.05217.70220.200.00-2042.40%
TSLA240621P003933302022-12-21 2:59PM EST393.33256.50258.80261.000.00-90098.90%
TSLA240621P003966702022-12-14 3:28PM EST396.67241.12272.85275.350.00-8100112.70%
TSLA240621P004000002023-01-30 10:54AM EST400.00231.54225.15231.95+9.89+4.46%292348.27%
TSLA240621P004100002022-08-19 10:16AM EST410.0049.000.000.000.00-4150.00%
TSLA240621P004166702022-12-14 3:57PM EST416.67259.30292.45295.600.00-30114.95%
TSLA240621P004200002022-08-24 2:42PM EST420.0050.400.000.000.00-91360.00%
TSLA240621P004300002022-08-24 1:49PM EST430.0053.790.000.000.00-61160.00%
TSLA240621P004333302022-12-08 10:07AM EST433.33259.50315.50325.000.00-10128.62%
TSLA240621P004400002022-08-19 12:10PM EST440.0056.600.000.000.00-5160.00%
TSLA240621P004500002023-01-13 3:15PM EST450.00328.30276.65279.350.00-2044.50%
TSLA240621P004600002022-08-24 2:04PM EST460.0061.190.000.000.00-3400.00%
TSLA240621P004666702022-12-14 3:57PM EST466.67309.34342.50346.100.00-30120.55%
TSLA240621P004700002022-08-19 2:08PM EST470.0065.050.000.000.00-12190.00%
TSLA240621P004800002022-08-24 1:50PM EST480.0067.500.000.000.00-1400.00%
TSLA240621P004833302023-01-10 11:04AM EST483.33367.15307.00312.800.00-2047.47%
TSLA240621P004900002022-08-15 12:01PM EST490.0068.100.000.000.00-2830.00%
TSLA240621P005000002023-01-25 12:56PM EST500.00357.10324.30331.400.00-1055.23%
TSLA240621P005166702022-12-16 12:22PM EST516.67365.55392.45395.650.00-20124.80%
TSLA240621P005200002022-08-24 2:35PM EST520.0079.350.000.000.00-212660.00%
TSLA240621P005333302022-11-02 2:10PM EST533.33313.40336.00340.850.00-7000.00%
TSLA240621P005400002022-08-24 1:00PM EST540.0085.820.000.000.00-11800.00%
TSLA240621P005500002022-11-02 2:25PM EST550.00331.25353.50356.800.00-2,63060.00%
TSLA240621P005600002022-08-18 12:13PM EST560.0090.900.000.000.00-24270.00%
TSLA240621P005666702022-11-17 2:04PM EST566.67382.15413.20418.500.00-2092.51%
TSLA240621P005800002022-08-23 9:50AM EST580.00100.950.000.000.00-21,0740.00%
TSLA240621P005833302022-12-05 2:42PM EST583.33401.85467.25474.350.00-40142.51%
TSLA240621P006000002022-11-30 12:41PM EST600.00418.32473.35480.250.00-10130.55%
TSLA240621P006166702022-11-28 12:50PM EST616.67428.90501.35505.100.00-20143.72%
TSLA240621P006200002022-08-19 12:13PM EST620.00116.800.000.000.00-133500.00%
TSLA240621P006333302022-10-11 1:53PM EST633.33416.25442.45445.400.00-200.00%
TSLA240621P006400002022-08-24 11:53AM EST640.00123.060.000.000.00-31440.00%
TSLA240621P006500002022-10-28 10:55AM EST650.00425.17465.10469.400.00-200.00%
TSLA240621P006600002022-08-24 9:09AM EST660.00130.540.000.000.00-22800.00%
TSLA240621P006666702022-11-17 11:30AM EST666.67482.95513.00518.600.00-4099.01%
TSLA240621P006800002022-08-22 8:42AM EST680.00145.500.000.000.00-96260.00%
TSLA240621P006833302022-10-05 2:15PM EST683.33439.95473.40478.800.00-4,01000.00%
TSLA240621P007000002022-11-21 1:55PM EST700.00530.21560.55563.850.00-10118.66%
TSLA240621P007166702022-10-10 8:30AM EST716.67494.940.000.000.00-200.00%
TSLA240621P007200002022-08-24 2:36PM EST720.00158.000.000.000.00-63310.00%
TSLA240621P007333302022-11-15 10:45AM EST733.33533.63573.15577.350.00-4091.48%
TSLA240621P007400002022-08-24 10:52AM EST740.00166.300.000.000.00-5810.00%
TSLA240621P007500002023-01-27 12:42PM EST750.00572.45574.50582.250.00-1155.52%
TSLA240621P007583302023-01-12 10:30AM EST758.33638.30582.00589.950.00-1070.43%
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%