Italia markets closed
Dow Jones
33.920,98 -57,10 (-0,17%) Nasdaq
11.478,72 -142,99 (-1,23%) Nikkei 225
27.433,40 +50,84 (+0,19%) EUR/USD
1,0860 -0,0014 (-0,13%) BTC-EUR
21.326,82 -545,28 (-2,49%) CMC Crypto 200
523,74 -14,13 (-2,63%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 01:18PM EST. Mercato aperto.
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621C00001670 | 2023-01-27 3:51PM EST | 1.67 | 177.93 | 166.00 | 174.20 | 0.00 | - | 7 | 628 | 0.00% |
| TSLA240621C00003330 | 2023-01-10 11:53AM EST | 3.33 | 114.22 | 165.10 | 172.85 | 0.00 | - | 3 | 149 | 0.00% |
| TSLA240621C00005000 | 2023-01-13 10:57AM EST | 5.00 | 116.78 | 165.10 | 171.40 | 0.00 | - | 3 | 19 | 176.46% |
| TSLA240621C00006670 | 2023-01-10 12:00PM EST | 6.67 | 110.10 | 162.00 | 169.25 | 0.00 | - | 1 | 219 | 248.93% |
| TSLA240621C00008330 | 2023-01-06 3:21PM EST | 8.33 | 106.29 | 160.85 | 168.30 | 0.00 | - | 1 | 121 | 129.10% |
| TSLA240621C00010000 | 2023-01-30 11:17AM EST | 10.00 | 163.00 | 159.10 | 166.55 | -7.78 | -4.56% | 8 | 275 | 116.02% |
| TSLA240621C00011670 | 2023-01-27 3:29PM EST | 11.67 | 169.11 | 157.80 | 165.15 | 0.00 | - | 3 | 543 | 122.36% |
| TSLA240621C00013330 | 2023-01-06 3:46PM EST | 13.33 | 101.80 | 156.30 | 163.35 | 0.00 | - | 1 | 36 | 115.92% |
| TSLA240621C00016670 | 2023-01-25 2:12PM EST | 16.67 | 130.10 | 152.80 | 159.90 | 0.00 | - | 1 | 1,404 | 100.68% |
| 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 | 2023-01-30 11:17AM EST | 33.33 | 142.40 | 141.10 | 143.20 | +11.90 | +9.12% | 8 | 7,803 | 100.18% |
| 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 | 2023-01-27 12:04PM EST | 50.00 | 130.50 | 126.70 | 130.00 | 0.00 | - | 9 | 1,917 | 92.21% |
| TSLA240621C00055000 | 2023-01-26 10:49AM EST | 55.00 | 110.57 | 122.85 | 124.35 | 0.00 | - | 1 | 6 | 86.77% |
| TSLA240621C00060000 | 2023-01-25 3:57PM EST | 60.00 | 93.00 | 118.20 | 120.00 | 0.00 | - | 1 | 54 | 82.90% |
| TSLA240621C00065000 | 2023-01-26 12:25PM EST | 65.00 | 100.15 | 114.75 | 116.60 | 0.00 | - | 3 | 111 | 83.33% |
| TSLA240621C00066670 | 2023-01-26 1:57PM EST | 66.67 | 100.80 | 113.40 | 115.05 | 0.00 | - | 7 | 1,877 | 82.24% |
| TSLA240621C00070000 | 2023-01-27 12:10PM EST | 70.00 | 113.56 | 110.60 | 112.40 | 0.00 | - | 1 | 45 | 80.69% |
| TSLA240621C00075000 | 2023-01-27 11:39AM EST | 75.00 | 107.35 | 106.70 | 108.50 | 0.00 | - | 3 | 70 | 78.96% |
| TSLA240621C00080000 | 2023-01-26 11:55AM EST | 80.00 | 88.35 | 102.50 | 104.35 | 0.00 | - | 1 | 108 | 76.36% |
| TSLA240621C00083330 | 2023-01-30 10:27AM EST | 83.33 | 101.05 | 100.25 | 102.35 | -3.45 | -3.30% | 4 | 30,603 | 76.44% |
| TSLA240621C00085000 | 2023-01-25 10:43AM EST | 85.00 | 72.07 | 98.70 | 100.60 | 0.00 | - | 1 | 60 | 74.87% |
| TSLA240621C00090000 | 2023-01-27 2:48PM EST | 90.00 | 103.60 | 95.70 | 97.45 | 0.00 | - | 5 | 536 | 75.03% |
| TSLA240621C00095000 | 2023-01-30 11:29AM EST | 95.00 | 94.04 | 91.90 | 93.40 | +15.94 | +20.41% | 40 | 343 | 72.93% |
| TSLA240621C00100000 | 2023-01-30 11:33AM EST | 100.00 | 89.84 | 88.85 | 90.50 | -4.66 | -4.93% | 159 | 5,299 | 72.89% |
| TSLA240621C00105000 | 2023-01-30 12:50PM EST | 105.00 | 86.55 | 85.95 | 87.05 | +13.70 | +18.81% | 419 | 475 | 72.22% |
| TSLA240621C00110000 | 2023-01-30 11:28AM EST | 110.00 | 84.02 | 81.95 | 83.45 | -5.81 | -6.47% | 163 | 415 | 70.19% |
| TSLA240621C00115000 | 2023-01-30 11:26AM EST | 115.00 | 80.08 | 79.50 | 80.45 | -6.71 | -7.73% | 6 | 406 | 70.15% |
| TSLA240621C00116670 | 2023-01-30 11:28AM EST | 116.67 | 79.87 | 78.55 | 79.40 | -6.10 | -7.10% | 402 | 2,536 | 69.93% |
| TSLA240621C00120000 | 2023-01-30 11:23AM EST | 120.00 | 77.42 | 75.70 | 77.30 | +0.25 | +0.32% | 6 | 527 | 68.60% |
| TSLA240621C00123330 | 2023-01-30 11:23AM EST | 123.33 | 75.52 | 73.85 | 75.25 | -3.13 | -3.98% | 3 | 643 | 68.16% |
| TSLA240621C00125000 | 2023-01-30 11:26AM EST | 125.00 | 74.27 | 72.85 | 74.40 | -5.54 | -6.94% | 96 | 65 | 68.02% |
| TSLA240621C00126670 | 2023-01-30 11:38AM EST | 126.67 | 73.48 | 71.85 | 73.45 | +13.58 | +22.67% | 968 | 234 | 67.77% |
| TSLA240621C00130000 | 2023-01-30 11:52AM EST | 130.00 | 71.80 | 69.90 | 71.00 | -5.36 | -6.95% | 365 | 5,668 | 66.83% |
| TSLA240621C00133330 | 2023-01-30 12:30PM EST | 133.33 | 70.13 | 68.05 | 69.65 | -5.32 | -7.05% | 117 | 6,462 | 66.83% |
| TSLA240621C00135000 | 2023-01-30 11:02AM EST | 135.00 | 67.93 | 67.20 | 68.50 | -6.35 | -8.55% | 20 | 77 | 66.49% |
| TSLA240621C00136670 | 2023-01-30 11:02AM EST | 136.67 | 67.10 | 66.30 | 67.65 | +1.55 | +2.36% | 48 | 443 | 66.33% |
| TSLA240621C00140000 | 2023-01-30 11:07AM EST | 140.00 | 64.30 | 64.45 | 65.75 | -7.25 | -10.13% | 11 | 1,480 | 65.79% |
| TSLA240621C00143330 | 2023-01-30 12:30PM EST | 143.33 | 64.68 | 62.55 | 64.15 | +7.15 | +12.43% | 98 | 1,309 | 65.39% |
| TSLA240621C00145000 | 2023-01-30 12:30PM EST | 145.00 | 63.68 | 61.85 | 63.15 | -3.42 | -5.10% | 896 | 137 | 65.22% |
| TSLA240621C00146670 | 2023-01-30 12:29PM EST | 146.67 | 62.77 | 61.00 | 62.30 | +4.89 | +8.45% | 1,918 | 668 | 65.04% |
| TSLA240621C00150000 | 2023-01-30 11:47AM EST | 150.00 | 61.25 | 59.30 | 60.80 | -4.35 | -6.63% | 916 | 4,298 | 64.77% |
| TSLA240621C00153330 | 2023-01-30 11:23AM EST | 153.33 | 59.20 | 58.15 | 59.05 | -2.65 | -4.28% | 8 | 277 | 64.68% |
| TSLA240621C00155000 | 2023-01-30 12:16PM EST | 155.00 | 58.00 | 57.40 | 58.20 | -5.00 | -7.94% | 6 | 106 | 64.51% |
| TSLA240621C00156670 | 2023-01-30 12:49PM EST | 156.67 | 57.10 | 56.50 | 57.45 | -5.35 | -8.57% | 26 | 399 | 64.29% |
| TSLA240621C00160000 | 2023-01-30 11:25AM EST | 160.00 | 56.17 | 54.45 | 55.90 | -3.78 | -6.31% | 13 | 964 | 63.62% |
| TSLA240621C00163330 | 2023-01-30 11:15AM EST | 163.33 | 54.08 | 52.90 | 54.00 | +11.28 | +26.36% | 4 | 182 | 63.03% |
| TSLA240621C00165000 | 2023-01-30 9:38AM EST | 165.00 | 54.35 | 52.20 | 53.45 | -1.87 | -3.33% | 1 | 298 | 63.04% |
| TSLA240621C00166670 | 2023-01-30 12:18PM EST | 166.67 | 52.43 | 51.40 | 52.50 | -5.47 | -9.45% | 4 | 1,549 | 62.70% |
| TSLA240621C00170000 | 2023-01-30 12:47PM EST | 170.00 | 51.55 | 50.55 | 51.50 | -5.57 | -9.75% | 60 | 255 | 63.10% |
| TSLA240621C00173330 | 2023-01-30 11:37AM EST | 173.33 | 49.67 | 49.10 | 50.00 | -4.93 | -9.03% | 4 | 552 | 62.73% |
| TSLA240621C00175000 | 2023-01-30 12:10PM EST | 175.00 | 48.94 | 47.85 | 49.20 | -4.28 | -8.04% | 63 | 1,058 | 62.16% |
| TSLA240621C00180000 | 2023-01-30 12:32PM EST | 180.00 | 47.65 | 45.80 | 47.30 | -3.39 | -6.64% | 183 | 21,164 | 61.82% |
| TSLA240621C00183330 | 2023-01-30 11:38AM EST | 183.33 | 46.04 | 45.10 | 46.00 | -5.16 | -10.08% | 272 | 20,716 | 61.95% |
| TSLA240621C00185000 | 2023-01-30 11:40AM EST | 185.00 | 45.46 | 43.75 | 45.05 | -4.74 | -9.44% | 98 | 285 | 61.17% |
| TSLA240621C00186670 | 2023-01-30 11:49AM EST | 186.67 | 45.12 | 43.15 | 44.45 | -1.63 | -3.49% | 276 | 1,235 | 61.09% |
| TSLA240621C00190000 | 2023-01-30 11:48AM EST | 190.00 | 43.97 | 42.05 | 43.40 | -3.22 | -6.82% | 130 | 303 | 61.06% |
| TSLA240621C00193330 | 2023-01-30 11:49AM EST | 193.33 | 42.29 | 41.40 | 42.10 | -4.36 | -9.35% | 234 | 932 | 61.11% |
| TSLA240621C00195000 | 2023-01-30 12:44PM EST | 195.00 | 41.85 | 40.50 | 41.45 | -3.99 | -8.70% | 388 | 214 | 60.77% |
| TSLA240621C00200000 | 2023-01-30 12:49PM EST | 200.00 | 39.59 | 39.00 | 39.65 | -3.91 | -8.99% | 690 | 4,340 | 60.54% |
| TSLA240621C00206670 | 2023-01-30 11:25AM EST | 206.67 | 37.99 | 36.85 | 37.50 | -4.65 | -10.91% | 545 | 517 | 60.17% |
| TSLA240621C00210000 | 2023-01-30 1:00PM EST | 210.00 | 36.30 | 35.60 | 36.55 | -3.91 | -9.72% | 228 | 256 | 59.92% |
| TSLA240621C00213330 | 2023-01-30 11:26AM EST | 213.33 | 35.94 | 34.70 | 35.35 | -3.70 | -9.33% | 306 | 570 | 59.69% |
| TSLA240621C00216670 | 2023-01-30 12:30PM EST | 216.67 | 35.13 | 33.75 | 34.70 | -2.96 | -7.77% | 526 | 1,189 | 59.74% |
| TSLA240621C00220000 | 2023-01-30 12:50PM EST | 220.00 | 33.55 | 32.80 | 33.70 | -3.95 | -10.53% | 399 | 1,432 | 59.55% |
| TSLA240621C00226670 | 2023-01-30 12:30PM EST | 226.67 | 32.46 | 31.00 | 32.05 | -3.88 | -10.68% | 1,275 | 1,591 | 59.37% |
| TSLA240621C00230000 | 2023-01-30 11:38AM EST | 230.00 | 31.36 | 30.15 | 31.10 | -3.64 | -10.40% | 457 | 104 | 59.19% |
| TSLA240621C00233330 | 2023-01-30 11:32AM EST | 233.33 | 30.75 | 29.30 | 30.20 | -2.97 | -8.81% | 48 | 6,897 | 59.02% |
| TSLA240621C00240000 | 2023-01-30 12:49PM EST | 240.00 | 28.80 | 27.75 | 28.50 | -3.40 | -10.56% | 248 | 1,261 | 58.75% |
| TSLA240621C00246670 | 2023-01-30 11:18AM EST | 246.67 | 27.57 | 26.65 | 27.05 | -1.71 | -5.84% | 549 | 1,741 | 58.82% |
| TSLA240621C00250000 | 2023-01-30 1:01PM EST | 250.00 | 26.20 | 25.95 | 26.10 | -3.45 | -11.64% | 892 | 5,397 | 58.59% |
| TSLA240621C00253330 | 2023-01-30 12:18PM EST | 253.33 | 26.10 | 25.25 | 25.60 | -2.95 | -10.15% | 64 | 1,238 | 58.61% |
| TSLA240621C00260000 | 2023-01-30 11:02AM EST | 260.00 | 24.60 | 24.00 | 24.40 | -3.80 | -13.38% | 9 | 1,889 | 58.57% |
| TSLA240621C00266670 | 2023-01-30 11:21AM EST | 266.67 | 23.84 | 22.60 | 23.10 | -2.48 | -9.42% | 156 | 9,997 | 58.28% |
| TSLA240621C00270000 | 2023-01-30 11:10AM EST | 270.00 | 22.53 | 22.20 | 22.40 | -1.63 | -6.75% | 2 | 1,457 | 58.27% |
| TSLA240621C00273330 | 2023-01-30 10:47AM EST | 273.33 | 21.06 | 21.65 | 21.85 | -2.71 | -11.40% | 20 | 1,213 | 58.24% |
| TSLA240621C00276670 | 2023-01-30 9:30AM EST | 276.67 | 23.85 | 21.20 | 21.55 | -0.33 | -1.36% | 1 | 972 | 58.42% |
| TSLA240621C00280000 | 2023-01-30 10:59AM EST | 280.00 | 21.05 | 20.40 | 20.90 | -2.78 | -11.67% | 87 | 1,068 | 58.12% |
| TSLA240621C00283330 | 2023-01-30 10:59AM EST | 283.33 | 20.65 | 20.15 | 20.40 | -2.42 | -10.49% | 64 | 3,199 | 58.26% |
| TSLA240621C00286670 | 2023-01-30 12:54PM EST | 286.67 | 20.00 | 19.50 | 19.80 | -1.40 | -6.54% | 28 | 878 | 58.06% |
| TSLA240621C00290000 | 2023-01-30 11:36AM EST | 290.00 | 20.09 | 18.95 | 19.35 | -0.98 | -4.65% | 235 | 1,185 | 58.01% |
| TSLA240621C00293330 | 2023-01-30 10:12AM EST | 293.33 | 20.91 | 18.55 | 18.95 | -0.64 | -2.97% | 2 | 922 | 58.07% |
| TSLA240621C00296670 | 2023-01-30 12:53PM EST | 296.67 | 18.95 | 18.30 | 18.60 | +4.70 | +32.98% | 26 | 790 | 58.25% |
| TSLA240621C00300000 | 2023-01-30 12:47PM EST | 300.00 | 18.60 | 17.75 | 18.15 | -2.00 | -9.71% | 171 | 9,411 | 58.14% |
| TSLA240621C00303330 | 2023-01-27 12:46PM EST | 303.33 | 20.20 | 17.30 | 17.75 | 0.00 | - | 6 | 1,290 | 58.12% |
| TSLA240621C00306670 | 2023-01-27 12:23PM EST | 306.67 | 20.47 | 17.00 | 17.45 | 0.00 | - | 57 | 1,461 | 58.27% |
| TSLA240621C00310000 | 2023-01-30 9:39AM EST | 310.00 | 18.08 | 16.65 | 16.95 | -1.32 | -6.80% | 3 | 1,671 | 58.22% |
| TSLA240621C00313330 | 2023-01-25 3:01PM EST | 313.33 | 8.85 | 16.20 | 16.50 | 0.00 | - | 23 | 815 | 58.12% |
| TSLA240621C00316670 | 2023-01-27 2:28PM EST | 316.67 | 18.50 | 15.90 | 16.20 | 0.00 | - | 32 | 2,284 | 58.22% |
| TSLA240621C00320000 | 2023-01-30 9:39AM EST | 320.00 | 16.98 | 15.65 | 15.90 | -1.57 | -8.46% | 3 | 708 | 58.35% |
| TSLA240621C00323330 | 2023-01-30 10:18AM EST | 323.33 | 16.60 | 15.25 | 15.55 | -1.40 | -7.78% | 6 | 382 | 58.31% |
| TSLA240621C00326670 | 2023-01-27 1:18PM EST | 326.67 | 16.20 | 14.75 | 15.15 | 0.00 | - | 101 | 577 | 58.16% |
| TSLA240621C00330000 | 2023-01-30 11:33AM EST | 330.00 | 15.30 | 14.60 | 14.80 | -1.85 | -10.79% | 22 | 3,309 | 58.28% |
| TSLA240621C00333330 | 2023-01-30 9:56AM EST | 333.33 | 14.60 | 14.35 | 14.60 | -2.20 | -13.10% | 18 | 7,764 | 58.43% |
| TSLA240621C00336670 | 2023-01-26 1:19PM EST | 336.67 | 8.80 | 13.95 | 14.35 | 0.00 | - | 6 | 2,277 | 58.42% |
| TSLA240621C00340000 | 2023-01-27 3:53PM EST | 340.00 | 15.92 | 13.75 | 14.00 | 0.00 | - | 32 | 763 | 58.48% |
| TSLA240621C00343330 | 2023-01-27 12:59PM EST | 343.33 | 14.85 | 13.35 | 13.75 | 0.00 | - | 2 | 1,150 | 58.44% |
| TSLA240621C00346670 | 2023-01-30 12:54PM EST | 346.67 | 13.48 | 13.10 | 13.45 | -1.17 | -7.99% | 9 | 380 | 58.48% |
| TSLA240621C00350000 | 2023-01-30 1:02PM EST | 350.00 | 13.00 | 13.00 | 13.10 | -2.15 | -14.19% | 28 | 3,421 | 58.57% |
| TSLA240621C00353330 | 2023-01-27 2:46PM EST | 353.33 | 14.95 | 12.50 | 12.85 | 0.00 | - | 21 | 203 | 58.43% |
| TSLA240621C00356670 | 2023-01-27 12:59PM EST | 356.67 | 13.65 | 12.40 | 12.70 | 0.00 | - | 1 | 496 | 58.66% |
| TSLA240621C00360000 | 2023-01-30 12:25PM EST | 360.00 | 12.80 | 12.15 | 12.45 | -1.45 | -10.18% | 5 | 2,387 | 58.69% |
| TSLA240621C00363330 | 2023-01-27 1:39PM EST | 363.33 | 13.25 | 11.90 | 12.20 | 0.00 | - | 3 | 377 | 58.71% |
| TSLA240621C00366670 | 2023-01-27 3:24PM EST | 366.67 | 14.20 | 11.65 | 12.05 | 0.00 | - | 10 | 4,303 | 58.80% |
| TSLA240621C00370000 | 2023-01-30 12:00PM EST | 370.00 | 12.05 | 11.45 | 11.80 | -1.40 | -10.41% | 37 | 3,044 | 58.84% |
| TSLA240621C00373330 | 2023-01-27 3:24PM EST | 373.33 | 13.70 | 11.25 | 11.45 | 0.00 | - | 76 | 544 | 58.79% |
| TSLA240621C00376670 | 2023-01-27 3:31PM EST | 376.67 | 13.35 | 10.95 | 11.30 | 0.00 | - | 22 | 797 | 58.81% |
| TSLA240621C00380000 | 2023-01-27 3:45PM EST | 380.00 | 12.75 | 10.90 | 11.15 | 0.00 | - | 270 | 685 | 59.03% |
| TSLA240621C00383330 | 2023-01-27 3:04PM EST | 383.33 | 12.84 | 10.60 | 11.00 | 0.00 | - | 26 | 1,052 | 59.04% |
| TSLA240621C00386670 | 2023-01-27 3:48PM EST | 386.67 | 12.35 | 10.50 | 10.75 | 0.00 | - | 32 | 306 | 59.12% |
| TSLA240621C00390000 | 2023-01-30 12:57PM EST | 390.00 | 10.55 | 10.25 | 10.60 | -1.45 | -12.08% | 27 | 400 | 59.15% |
| TSLA240621C00393330 | 2023-01-30 11:10AM EST | 393.33 | 10.50 | 10.10 | 10.40 | -1.25 | -10.64% | 11 | 888 | 59.22% |
| TSLA240621C00396670 | 2023-01-30 11:06AM EST | 396.67 | 10.15 | 9.90 | 10.20 | -1.30 | -11.35% | 72 | 624 | 59.23% |
| TSLA240621C00400000 | 2023-01-30 12:56PM EST | 400.00 | 10.00 | 9.75 | 10.05 | -1.35 | -11.89% | 230 | 39,205 | 59.33% |
| TSLA240621C00410000 | 2022-08-17 9:53AM EST | 410.00 | 569.35 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 12.50% |
| TSLA240621C00416670 | 2023-01-30 12:09PM EST | 416.67 | 9.50 | 8.85 | 9.15 | -1.25 | -11.63% | 11 | 3,259 | 59.42% |
| TSLA240621C00420000 | 2022-08-19 2:10PM EST | 420.00 | 546.70 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 12.50% |
| TSLA240621C00430000 | 2022-07-12 8:47AM EST | 430.00 | 385.10 | 509.00 | 521.95 | 0.00 | - | 2 | 49 | 0.00% |
| TSLA240621C00433330 | 2023-01-30 9:39AM EST | 433.33 | 9.06 | 8.25 | 8.50 | -0.79 | -8.02% | 4 | 3,298 | 59.86% |
| TSLA240621C00440000 | 2022-08-05 9:00AM EST | 440.00 | 549.77 | 0.00 | 0.00 | 0.00 | - | 3 | 80 | 12.50% |
| TSLA240621C00450000 | 2023-01-30 12:48PM EST | 450.00 | 8.00 | 7.65 | 7.90 | -1.27 | -13.70% | 1 | 3,219 | 60.20% |
| TSLA240621C00460000 | 2022-07-11 8:32AM EST | 460.00 | 413.00 | 515.65 | 540.65 | 0.00 | - | 2 | 22 | 0.00% |
| TSLA240621C00466670 | 2023-01-30 10:01AM EST | 466.67 | 8.25 | 7.10 | 7.35 | -0.15 | -1.79% | 28 | 5,338 | 60.51% |
| TSLA240621C00470000 | 2022-08-04 11:41AM EST | 470.00 | 551.00 | 0.00 | 0.00 | 0.00 | - | 6 | 40 | 12.50% |
| TSLA240621C00480000 | 2022-08-16 11:11AM EST | 480.00 | 543.47 | 0.00 | 0.00 | 0.00 | - | 4 | 56 | 12.50% |
| TSLA240621C00483330 | 2023-01-30 10:11AM EST | 483.33 | 7.65 | 6.65 | 6.90 | -0.30 | -3.77% | 2 | 1,389 | 60.92% |
| TSLA240621C00490000 | 2022-08-17 12:13PM EST | 490.00 | 525.02 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 12.50% |
| TSLA240621C00500000 | 2023-01-30 1:02PM EST | 500.00 | 6.20 | 6.20 | 6.45 | -1.00 | -13.89% | 103 | 12,179 | 61.21% |
| TSLA240621C00516670 | 2023-01-27 3:14PM EST | 516.67 | 6.95 | 5.75 | 6.05 | 0.00 | - | 20 | 2,381 | 61.46% |
| TSLA240621C00520000 | 2022-08-17 8:56AM EST | 520.00 | 505.27 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 12.50% |
| TSLA240621C00533330 | 2023-01-27 3:32PM EST | 533.33 | 6.66 | 5.40 | 5.65 | 0.00 | - | 354 | 3,449 | 61.73% |
| TSLA240621C00540000 | 2022-08-19 1:01PM EST | 540.00 | 468.38 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 12.50% |
| TSLA240621C00550000 | 2023-01-30 12:47PM EST | 550.00 | 5.50 | 5.10 | 5.40 | -0.72 | -11.58% | 56 | 2,593 | 62.16% |
| TSLA240621C00560000 | 2022-08-05 12:32PM EST | 560.00 | 460.04 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 25.00% |
| TSLA240621C00566670 | 2023-01-30 11:06AM EST | 566.67 | 5.05 | 4.80 | 5.10 | -0.83 | -14.12% | 2 | 1,020 | 62.46% |
| TSLA240621C00580000 | 2022-08-12 2:23PM EST | 580.00 | 457.00 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 25.00% |
| TSLA240621C00583330 | 2023-01-30 9:34AM EST | 583.33 | 5.40 | 4.55 | 4.85 | -0.17 | -3.05% | 1 | 962 | 62.81% |
| TSLA240621C00600000 | 2023-01-30 12:51PM EST | 600.00 | 4.57 | 4.35 | 4.55 | -0.63 | -12.12% | 66 | 17,091 | 63.10% |
| TSLA240621C00616670 | 2023-01-30 10:41AM EST | 616.67 | 4.30 | 4.10 | 4.40 | -0.70 | -14.00% | 1 | 14,091 | 63.48% |
| TSLA240621C00620000 | 2022-08-22 1:26PM EST | 620.00 | 408.60 | 0.00 | 0.00 | 0.00 | - | 3 | 119 | 25.00% |
| TSLA240621C00633330 | 2023-01-27 2:17PM EST | 633.33 | 4.25 | 3.90 | 4.15 | 0.00 | - | 11 | 4,576 | 63.72% |
| TSLA240621C00640000 | 2022-08-22 2:31PM EST | 640.00 | 397.97 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 25.00% |
| TSLA240621C00650000 | 2023-01-30 12:58PM EST | 650.00 | 3.90 | 3.70 | 3.95 | -0.40 | -9.30% | 27 | 537 | 63.99% |
| TSLA240621C00660000 | 2022-08-19 9:12AM EST | 660.00 | 399.89 | 0.00 | 0.00 | 0.00 | - | 1 | 228 | 25.00% |
| TSLA240621C00666670 | 2023-01-30 9:54AM EST | 666.67 | 4.25 | 3.55 | 3.75 | +0.05 | +1.19% | 4 | 6,804 | 64.28% |
| TSLA240621C00680000 | 2022-08-24 8:36AM EST | 680.00 | 402.88 | 0.00 | 0.00 | 0.00 | - | 10 | 373 | 25.00% |
| TSLA240621C00683330 | 2023-01-27 2:31PM EST | 683.33 | 3.95 | 3.40 | 3.60 | 0.00 | - | 3 | 1,703 | 64.61% |
| TSLA240621C00700000 | 2023-01-30 1:02PM EST | 700.00 | 3.35 | 3.35 | 3.50 | -0.46 | -12.07% | 66 | 3,623 | 65.15% |
| TSLA240621C00716670 | 2023-01-27 2:50PM EST | 716.67 | 3.75 | 3.10 | 3.30 | 0.00 | - | 11 | 888 | 65.13% |
| TSLA240621C00720000 | 2022-08-24 2:12PM EST | 720.00 | 379.05 | 0.00 | 0.00 | 0.00 | - | 6 | 256 | 25.00% |
| TSLA240621C00733330 | 2023-01-27 1:16PM EST | 733.33 | 3.10 | 2.99 | 3.20 | 0.00 | - | 469 | 2,371 | 65.50% |
| TSLA240621C00740000 | 2022-08-19 9:40AM EST | 740.00 | 360.73 | 0.00 | 0.00 | 0.00 | - | 1 | 526 | 25.00% |
| TSLA240621C00750000 | 2023-01-30 11:07AM EST | 750.00 | 3.03 | 2.88 | 3.05 | -0.47 | -13.43% | 13 | 6,431 | 65.74% |
| TSLA240621C00758330 | 2023-01-30 12:45PM EST | 758.33 | 3.09 | 2.80 | 3.05 | -0.26 | -7.76% | 56 | 15,626 | 65.94% |
| 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 | 25.00% |
| TSLA240621C01090000 | 2022-08-24 8:46AM EST | 1,090.00 | 243.08 | 0.00 | 0.00 | 0.00 | - | 8 | 141 | 25.00% |
| TSLA240621C01100000 | 2022-08-24 2:45PM EST | 1,100.00 | 234.55 | 0.00 | 0.00 | 0.00 | - | 11 | 2,118 | 25.00% |
| TSLA240621C01110000 | 2022-08-24 8:48AM EST | 1,110.00 | 239.12 | 0.00 | 0.00 | 0.00 | - | 2 | 338 | 25.00% |
| TSLA240621C01120000 | 2022-08-18 9:24AM EST | 1,120.00 | 240.90 | 0.00 | 0.00 | 0.00 | - | 3 | 186 | 25.00% |
| TSLA240621C01130000 | 2022-08-22 1:59PM EST | 1,130.00 | 211.50 | 0.00 | 0.00 | 0.00 | - | 11 | 259 | 25.00% |
| TSLA240621C01140000 | 2022-08-12 9:47AM EST | 1,140.00 | 209.93 | 0.00 | 0.00 | 0.00 | - | 6 | 61 | 25.00% |
| TSLA240621C01150000 | 2022-08-24 9:28AM EST | 1,150.00 | 229.95 | 0.00 | 0.00 | 0.00 | - | 1 | 395 | 25.00% |
| TSLA240621C01160000 | 2022-08-12 1:52PM EST | 1,160.00 | 222.45 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 25.00% |
| TSLA240621C01170000 | 2022-08-24 12:17PM EST | 1,170.00 | 222.05 | 0.00 | 0.00 | 0.00 | - | 3 | 46 | 25.00% |
| TSLA240621C01180000 | 2022-08-22 8:51AM EST | 1,180.00 | 195.88 | 0.00 | 0.00 | 0.00 | - | 1 | 233 | 25.00% |
| TSLA240621C01190000 | 2022-08-24 11:33AM EST | 1,190.00 | 218.16 | 0.00 | 0.00 | 0.00 | - | 3 | 114 | 25.00% |
| TSLA240621C01200000 | 2022-08-24 2:34PM EST | 1,200.00 | 207.13 | 0.00 | 0.00 | 0.00 | - | 129 | 3,748 | 25.00% |
| TSLA240621C01250000 | 2022-08-24 2:58PM EST | 1,250.00 | 194.02 | 0.00 | 0.00 | 0.00 | - | 16 | 1,164 | 25.00% |
| TSLA240621C01300000 | 2022-08-24 2:58PM EST | 1,300.00 | 182.32 | 0.00 | 0.00 | 0.00 | - | 9 | 1,283 | 25.00% |
| TSLA240621C01350000 | 2022-08-24 11:46AM EST | 1,350.00 | 181.00 | 0.00 | 0.00 | 0.00 | - | 2 | 959 | 25.00% |
| TSLA240621C01400000 | 2022-08-24 2:25PM EST | 1,400.00 | 164.36 | 0.00 | 0.00 | 0.00 | - | 218 | 2,219 | 25.00% |
| TSLA240621C01450000 | 2022-08-22 2:57PM EST | 1,450.00 | 144.50 | 0.00 | 0.00 | 0.00 | - | 3 | 401 | 25.00% |
| TSLA240621C01500000 | 2022-08-24 2:15PM EST | 1,500.00 | 146.10 | 0.00 | 0.00 | 0.00 | - | 44 | 4,097 | 25.00% |
| TSLA240621C01550000 | 2022-08-24 1:54PM EST | 1,550.00 | 137.36 | 0.00 | 0.00 | 0.00 | - | 6 | 725 | 25.00% |
| TSLA240621C01600000 | 2022-08-24 1:15PM EST | 1,600.00 | 134.01 | 0.00 | 0.00 | 0.00 | - | 17 | 1,194 | 25.00% |
| TSLA240621C01650000 | 2022-08-22 2:55PM EST | 1,650.00 | 116.00 | 0.00 | 0.00 | 0.00 | - | 1 | 421 | 25.00% |
| TSLA240621C01700000 | 2022-08-24 1:49PM EST | 1,700.00 | 117.68 | 0.00 | 0.00 | 0.00 | - | 6 | 377 | 25.00% |
| TSLA240621C01750000 | 2022-08-23 11:09AM EST | 1,750.00 | 108.70 | 0.00 | 0.00 | 0.00 | - | 153 | 213 | 25.00% |
| TSLA240621C01800000 | 2022-08-24 2:44PM EST | 1,800.00 | 106.57 | 0.00 | 0.00 | 0.00 | - | 177 | 9,196 | 25.00% |
| TSLA240621C01850000 | 2022-08-23 8:54AM EST | 1,850.00 | 96.15 | 0.00 | 0.00 | 0.00 | - | 4 | 4,349 | 25.00% |
| TSLA240621C01900000 | 2022-08-24 1:13PM EST | 1,900.00 | 98.90 | 0.00 | 0.00 | 0.00 | - | 106 | 1,527 | 25.00% |
| TSLA240621C01950000 | 2022-08-24 1:48PM EST | 1,950.00 | 91.52 | 0.00 | 0.00 | 0.00 | - | 8 | 138 | 25.00% |
| TSLA240621C02000000 | 2022-08-24 2:53PM EST | 2,000.00 | 86.36 | 0.00 | 0.00 | 0.00 | - | 44 | 3,998 | 25.00% |
| TSLA240621C02050000 | 2022-08-24 8:45AM EST | 2,050.00 | 86.82 | 0.00 | 0.00 | 0.00 | - | 9 | 592 | 25.00% |
| 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 | 2023-01-30 11:41AM EST | 1.67 | 0.01 | 0.01 | 0.02 | 0.00 | - | 73 | 16,247 | 139.06% |
| TSLA240621P00003330 | 2023-01-27 2:15PM EST | 3.33 | 0.02 | 0.01 | 0.02 | 0.00 | - | 106 | 3,247 | 115.63% |
| TSLA240621P00005000 | 2023-01-30 9:37AM EST | 5.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 3 | 1,381 | 107.81% |
| TSLA240621P00006670 | 2023-01-20 3:47PM EST | 6.67 | 0.10 | 0.01 | 0.11 | 0.00 | - | 18 | 1,238 | 107.42% |
| TSLA240621P00008330 | 2023-01-27 12:50PM EST | 8.33 | 0.10 | 0.04 | 0.14 | 0.00 | - | 10 | 369 | 104.30% |
| TSLA240621P00010000 | 2023-01-27 3:59PM EST | 10.00 | 0.12 | 0.07 | 0.15 | 0.00 | - | 1 | 1,740 | 99.80% |
| TSLA240621P00011670 | 2023-01-09 1:17PM EST | 11.67 | 0.37 | 0.11 | 0.20 | 0.00 | - | 60 | 194 | 98.24% |
| TSLA240621P00013330 | 2023-01-26 3:59PM EST | 13.33 | 0.19 | 0.15 | 0.24 | 0.00 | - | 32 | 130 | 95.90% |
| TSLA240621P00015000 | 2022-08-18 9:49AM EST | 15.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 50.00% |
| TSLA240621P00016670 | 2023-01-27 3:14PM EST | 16.67 | 0.30 | 0.24 | 0.33 | +0.05 | +20.00% | 4 | 3,533 | 91.70% |
| TSLA240621P00020000 | 2022-08-19 9:13AM EST | 20.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 7 | 386 | 25.00% |
| TSLA240621P00025000 | 2022-08-22 9:09AM EST | 25.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 25.00% |
| TSLA240621P00030000 | 2022-08-23 11:04AM EST | 30.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 46 | 244 | 25.00% |
| TSLA240621P00033330 | 2023-01-30 12:06PM EST | 33.33 | 1.05 | 1.00 | 1.05 | +0.07 | +7.14% | 9 | 5,327 | 79.05% |
| TSLA240621P00035000 | 2022-08-08 8:30AM EST | 35.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| TSLA240621P00040000 | 2022-08-08 8:58AM EST | 40.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 25.00% |
| TSLA240621P00050000 | 2023-01-30 12:05PM EST | 50.00 | 2.25 | 2.21 | 2.33 | +0.14 | +6.64% | 250 | 3,626 | 71.11% |
| TSLA240621P00055000 | 2023-01-30 12:31PM EST | 55.00 | 2.80 | 2.71 | 2.84 | +0.25 | +9.80% | 5 | 355 | 69.31% |
| TSLA240621P00060000 | 2023-01-27 3:09PM EST | 60.00 | 3.13 | 3.30 | 3.45 | 0.00 | - | 65 | 497 | 67.84% |
| TSLA240621P00065000 | 2023-01-30 11:09AM EST | 65.00 | 4.05 | 3.95 | 4.10 | +0.15 | +3.85% | 74 | 2,108 | 66.38% |
| TSLA240621P00066670 | 2023-01-30 11:37AM EST | 66.67 | 4.20 | 4.15 | 4.35 | +0.20 | +5.00% | 69 | 4,260 | 65.88% |
| TSLA240621P00070000 | 2023-01-27 1:49PM EST | 70.00 | 4.40 | 4.70 | 4.90 | 0.00 | - | 2 | 215 | 65.25% |
| TSLA240621P00075000 | 2023-01-30 1:02PM EST | 75.00 | 5.56 | 5.45 | 5.65 | +0.41 | +7.96% | 3 | 120 | 63.80% |
| TSLA240621P00080000 | 2023-01-30 10:05AM EST | 80.00 | 6.00 | 6.30 | 6.55 | -0.74 | -10.98% | 4 | 838 | 62.62% |
| TSLA240621P00083330 | 2023-01-30 9:56AM EST | 83.33 | 6.79 | 7.00 | 7.20 | +0.24 | +3.66% | 3 | 4,191 | 62.03% |
| TSLA240621P00085000 | 2023-01-30 11:45AM EST | 85.00 | 7.41 | 7.30 | 7.50 | +0.51 | +7.39% | 115 | 683 | 61.58% |
| TSLA240621P00090000 | 2023-01-30 10:04AM EST | 90.00 | 7.90 | 8.40 | 8.60 | +0.05 | +0.64% | 52 | 1,100 | 60.70% |
| TSLA240621P00095000 | 2023-01-30 12:46PM EST | 95.00 | 9.56 | 9.50 | 9.70 | +0.48 | +5.29% | 44 | 58 | 59.64% |
| TSLA240621P00100000 | 2023-01-30 12:47PM EST | 100.00 | 10.90 | 10.70 | 10.95 | +0.64 | +6.24% | 282 | 9,337 | 58.73% |
| TSLA240621P00105000 | 2023-01-30 12:04PM EST | 105.00 | 12.15 | 12.05 | 12.30 | -0.25 | -2.02% | 4 | 1,356 | 57.93% |
| TSLA240621P00110000 | 2023-01-30 10:45AM EST | 110.00 | 13.50 | 13.55 | 13.75 | +0.60 | +4.65% | 30 | 2,247 | 57.24% |
| TSLA240621P00115000 | 2023-01-30 10:52AM EST | 115.00 | 15.45 | 15.00 | 15.25 | +0.70 | +4.75% | 3 | 180 | 56.38% |
| TSLA240621P00116670 | 2023-01-30 11:12AM EST | 116.67 | 15.76 | 15.60 | 15.80 | +0.26 | +1.68% | 1 | 995 | 56.23% |
| TSLA240621P00120000 | 2023-01-30 10:45AM EST | 120.00 | 16.80 | 16.75 | 16.90 | +1.40 | +9.09% | 2 | 228 | 55.81% |
| TSLA240621P00123330 | 2023-01-27 1:27PM EST | 123.33 | 17.35 | 17.75 | 18.00 | 0.00 | - | 10 | 3,500 | 55.20% |
| TSLA240621P00125000 | 2023-01-30 12:15PM EST | 125.00 | 18.50 | 18.35 | 18.60 | +1.09 | +6.26% | 36 | 2,407 | 55.00% |
| TSLA240621P00126670 | 2023-01-30 10:48AM EST | 126.67 | 19.60 | 18.95 | 19.20 | +1.15 | +6.23% | 1 | 1,301 | 54.78% |
| TSLA240621P00130000 | 2023-01-30 10:03AM EST | 130.00 | 19.35 | 20.20 | 20.45 | +0.41 | +2.16% | 1 | 1,537 | 54.39% |
| TSLA240621P00133330 | 2023-01-30 10:24AM EST | 133.33 | 21.19 | 21.45 | 21.70 | +0.69 | +3.37% | 27 | 2,937 | 53.94% |
| TSLA240621P00135000 | 2023-01-30 11:48AM EST | 135.00 | 22.18 | 22.10 | 22.35 | +0.58 | +2.69% | 24 | 354 | 53.73% |
| TSLA240621P00136670 | 2023-01-27 11:39AM EST | 136.67 | 22.75 | 22.70 | 23.05 | 0.00 | - | 13 | 1,890 | 53.50% |
| TSLA240621P00140000 | 2023-01-30 10:28AM EST | 140.00 | 24.35 | 24.05 | 24.40 | +1.45 | +6.33% | 8 | 2,454 | 53.09% |
| TSLA240621P00143330 | 2023-01-30 11:18AM EST | 143.33 | 25.70 | 25.55 | 25.80 | +1.20 | +4.90% | 9 | 1,750 | 52.77% |
| TSLA240621P00145000 | 2023-01-30 11:35AM EST | 145.00 | 26.44 | 26.25 | 26.55 | +1.59 | +6.40% | 109 | 226 | 52.59% |
| TSLA240621P00146670 | 2023-01-30 11:29AM EST | 146.67 | 26.91 | 27.00 | 27.25 | +1.56 | +6.15% | 104 | 520 | 52.39% |
| TSLA240621P00150000 | 2023-01-30 11:51AM EST | 150.00 | 28.43 | 28.55 | 28.75 | +0.68 | +2.45% | 115 | 9,750 | 52.07% |
| TSLA240621P00153330 | 2023-01-30 10:51AM EST | 153.33 | 30.65 | 30.05 | 30.30 | +1.15 | +3.90% | 68 | 861 | 51.70% |
| TSLA240621P00155000 | 2023-01-30 10:36AM EST | 155.00 | 30.85 | 30.85 | 31.10 | -0.15 | -0.48% | 4 | 432 | 51.54% |
| TSLA240621P00156670 | 2023-01-30 10:25AM EST | 156.67 | 31.17 | 31.60 | 31.90 | +1.32 | +4.42% | 29 | 220 | 51.33% |
| TSLA240621P00160000 | 2023-01-30 11:35AM EST | 160.00 | 33.45 | 33.25 | 33.50 | +0.90 | +2.76% | 13 | 2,658 | 50.99% |
| TSLA240621P00163330 | 2023-01-30 10:56AM EST | 163.33 | 35.86 | 34.85 | 35.20 | +2.45 | +7.33% | 8 | 1,402 | 50.63% |
| TSLA240621P00165000 | 2023-01-30 11:05AM EST | 165.00 | 36.49 | 35.75 | 36.10 | +2.54 | +7.48% | 15 | 72 | 50.53% |
| TSLA240621P00166670 | 2023-01-30 9:53AM EST | 166.67 | 35.60 | 36.75 | 37.05 | +0.70 | +2.01% | 8 | 5,472 | 50.51% |
| TSLA240621P00170000 | 2023-01-30 11:31AM EST | 170.00 | 38.45 | 38.40 | 38.90 | +0.22 | +0.58% | 7 | 247 | 50.18% |
| TSLA240621P00173330 | 2023-01-30 10:59AM EST | 173.33 | 40.82 | 40.15 | 40.45 | +2.56 | +6.69% | 23 | 5,882 | 49.87% |
| TSLA240621P00175000 | 2023-01-30 11:31AM EST | 175.00 | 41.15 | 41.10 | 41.45 | +2.05 | +5.24% | 16 | 373 | 49.83% |
| TSLA240621P00180000 | 2023-01-30 10:35AM EST | 180.00 | 43.93 | 44.00 | 44.25 | +1.93 | +4.60% | 6 | 6,030 | 49.36% |
| TSLA240621P00183330 | 2023-01-30 11:33AM EST | 183.33 | 46.20 | 45.85 | 46.20 | +2.40 | +5.48% | 25 | 3,660 | 49.10% |
| TSLA240621P00185000 | 2023-01-27 3:28PM EST | 185.00 | 44.65 | 46.85 | 47.15 | 0.00 | - | 243 | 177 | 48.92% |
| TSLA240621P00186670 | 2023-01-27 3:36PM EST | 186.67 | 45.65 | 47.85 | 48.15 | 0.00 | - | 306 | 1,936 | 48.79% |
| TSLA240621P00190000 | 2023-01-30 11:01AM EST | 190.00 | 50.17 | 50.00 | 50.25 | +2.82 | +5.96% | 2 | 43 | 48.62% |
| TSLA240621P00193330 | 2023-01-30 12:17PM EST | 193.33 | 52.40 | 51.95 | 52.20 | +2.75 | +5.54% | 69 | 4,228 | 48.23% |
| TSLA240621P00195000 | 2023-01-30 11:24AM EST | 195.00 | 53.35 | 52.95 | 53.35 | +0.21 | +0.40% | 22 | 29 | 48.23% |
| TSLA240621P00200000 | 2023-01-30 12:17PM EST | 200.00 | 56.60 | 56.00 | 56.35 | +2.95 | +5.50% | 43 | 9,597 | 47.62% |
| TSLA240621P00206670 | 2023-01-30 12:16PM EST | 206.67 | 60.90 | 60.15 | 60.95 | -15.51 | -20.30% | 67 | 2,848 | 47.40% |
| TSLA240621P00210000 | 2023-01-30 11:49AM EST | 210.00 | 63.05 | 62.25 | 63.15 | +3.95 | +6.68% | 23 | 34 | 47.11% |
| TSLA240621P00213330 | 2023-01-30 11:18AM EST | 213.33 | 65.25 | 64.55 | 65.40 | +2.75 | +4.40% | 4 | 1,528 | 46.84% |
| TSLA240621P00216670 | 2023-01-27 12:42PM EST | 216.67 | 66.05 | 66.95 | 68.20 | 0.00 | - | 2 | 5,254 | 47.21% |
| TSLA240621P00220000 | 2023-01-27 3:54PM EST | 220.00 | 67.40 | 69.25 | 70.10 | 0.00 | - | 74 | 2,439 | 46.43% |
| TSLA240621P00226670 | 2023-01-30 1:02PM EST | 226.67 | 74.90 | 73.95 | 74.90 | +3.76 | +5.29% | 8 | 3,380 | 45.99% |
| TSLA240621P00233330 | 2023-01-27 1:22PM EST | 233.33 | 77.50 | 78.95 | 79.85 | 0.00 | - | 5 | 6,851 | 45.61% |
| TSLA240621P00240000 | 2023-01-27 12:25PM EST | 240.00 | 82.35 | 83.65 | 85.15 | 0.00 | - | 137 | 4,641 | 45.53% |
| TSLA240621P00246670 | 2023-01-19 10:14AM EST | 246.67 | 121.25 | 89.15 | 90.10 | 0.00 | - | 2 | 1,186 | 44.85% |
| TSLA240621P00250000 | 2023-01-30 12:33PM EST | 250.00 | 91.92 | 91.70 | 92.75 | +3.02 | +3.40% | 10 | 3,047 | 44.70% |
| TSLA240621P00253330 | 2023-01-30 10:16AM EST | 253.33 | 93.40 | 94.35 | 95.40 | -34.37 | -26.90% | 1 | 820 | 44.51% |
| TSLA240621P00260000 | 2023-01-30 10:16AM EST | 260.00 | 98.75 | 99.70 | 100.75 | -2.25 | -2.23% | 21 | 968 | 44.10% |
| TSLA240621P00266670 | 2023-01-30 11:56AM EST | 266.67 | 106.00 | 105.30 | 106.75 | -8.25 | -7.22% | 3 | 3,315 | 44.50% |
| TSLA240621P00270000 | 2023-01-30 10:56AM EST | 270.00 | 110.15 | 108.00 | 109.05 | +5.30 | +5.05% | 8 | 1,772 | 43.65% |
| TSLA240621P00273330 | 2023-01-30 9:55AM EST | 273.33 | 109.57 | 110.80 | 112.30 | -20.75 | -15.92% | 2 | 691 | 44.17% |
| TSLA240621P00276670 | 2023-01-30 9:53AM EST | 276.67 | 111.15 | 113.80 | 115.10 | +0.13 | +0.12% | 8 | 720 | 43.98% |
| TSLA240621P00280000 | 2023-01-30 12:46PM EST | 280.00 | 116.86 | 116.60 | 117.50 | +4.36 | +3.88% | 94 | 1,524 | 43.15% |
| TSLA240621P00283330 | 2023-01-30 10:59AM EST | 283.33 | 120.95 | 119.30 | 120.85 | +4.79 | +4.12% | 105 | 1,220 | 43.77% |
| TSLA240621P00286670 | 2023-01-30 10:51AM EST | 286.67 | 124.71 | 122.20 | 123.80 | +6.55 | +5.54% | 72 | 686 | 43.73% |
| TSLA240621P00290000 | 2023-01-30 11:51AM EST | 290.00 | 125.30 | 125.10 | 126.75 | +3.36 | +2.76% | 24 | 1,026 | 43.68% |
| TSLA240621P00293330 | 2023-01-30 10:25AM EST | 293.33 | 127.68 | 128.00 | 129.60 | +4.42 | +3.59% | 6 | 958 | 43.45% |
| TSLA240621P00296670 | 2023-01-30 9:51AM EST | 296.67 | 127.68 | 130.95 | 132.05 | -24.63 | -16.17% | 4 | 297 | 42.47% |
| TSLA240621P00300000 | 2023-01-30 12:16PM EST | 300.00 | 135.15 | 133.65 | 136.05 | +5.43 | +4.19% | 19 | 983 | 44.15% |
| TSLA240621P00303330 | 2023-01-30 10:08AM EST | 303.33 | 134.18 | 136.50 | 138.30 | -26.42 | -16.45% | 2 | 645 | 42.79% |
| TSLA240621P00306670 | 2023-01-04 3:53PM EST | 306.67 | 193.10 | 139.65 | 141.30 | 0.00 | - | 80 | 241 | 42.68% |
| TSLA240621P00310000 | 2023-01-30 11:18AM EST | 310.00 | 143.70 | 142.70 | 144.30 | +0.05 | +0.03% | 26 | 549 | 42.56% |
| TSLA240621P00313330 | 2023-01-27 1:48PM EST | 313.33 | 142.65 | 145.75 | 147.30 | 0.00 | - | 2 | 719 | 42.42% |
| TSLA240621P00316670 | 2023-01-03 9:59AM EST | 316.67 | 204.61 | 148.80 | 150.35 | 0.00 | - | 2 | 9 | 42.33% |
| TSLA240621P00320000 | 2023-01-27 3:53PM EST | 320.00 | 148.51 | 151.75 | 154.15 | 0.00 | - | 118 | 683 | 43.71% |
| TSLA240621P00323330 | 2023-01-27 11:14AM EST | 323.33 | 157.60 | 154.45 | 156.95 | 0.00 | - | 40 | 307 | 43.13% |
| TSLA240621P00326670 | 2023-01-27 1:29PM EST | 326.67 | 155.50 | 157.70 | 162.95 | 0.00 | - | 2 | 270 | 48.51% |
| TSLA240621P00330000 | 2023-01-27 11:17AM EST | 330.00 | 163.35 | 161.05 | 163.50 | 0.00 | - | 33 | 123 | 43.79% |
| TSLA240621P00333330 | 2023-01-27 2:33PM EST | 333.33 | 159.60 | 163.90 | 166.05 | 0.00 | - | 19 | 1,092 | 42.60% |
| TSLA240621P00336670 | 2023-01-27 2:42PM EST | 336.67 | 162.35 | 167.00 | 169.20 | 0.00 | - | 124 | 238 | 42.60% |
| TSLA240621P00340000 | 2023-01-30 11:52AM EST | 340.00 | 171.00 | 170.10 | 172.55 | +5.60 | +3.39% | 4 | 27 | 43.06% |
| TSLA240621P00343330 | 2023-01-27 3:03PM EST | 343.33 | 168.30 | 173.00 | 175.50 | 0.00 | - | 115 | 89 | 42.62% |
| TSLA240621P00346670 | 2023-01-27 1:27PM EST | 346.67 | 174.20 | 176.45 | 178.80 | 0.00 | - | 44 | 41 | 42.93% |
| TSLA240621P00350000 | 2023-01-27 2:31PM EST | 350.00 | 174.40 | 179.80 | 182.25 | 0.00 | - | 6 | 5 | 43.60% |
| TSLA240621P00353330 | 2023-01-18 3:45PM EST | 353.33 | 225.30 | 182.95 | 185.40 | 0.00 | - | 60 | 69 | 43.57% |
| TSLA240621P00356670 | 2022-12-28 3:08PM EST | 356.67 | 248.95 | 180.20 | 185.75 | 0.00 | - | 110 | 0 | 35.11% |
| TSLA240621P00360000 | 2023-01-30 11:31AM EST | 360.00 | 189.17 | 188.90 | 191.20 | -46.19 | -19.63% | 28 | 0 | 42.18% |
| TSLA240621P00363330 | 2022-12-27 12:42PM EST | 363.33 | 249.49 | 201.90 | 204.20 | 0.00 | - | 2 | 0 | 59.06% |
| TSLA240621P00366670 | 2023-01-11 9:41AM EST | 366.67 | 245.14 | 195.20 | 197.70 | 0.00 | - | 3 | 0 | 42.46% |
| TSLA240621P00370000 | 2023-01-27 11:01AM EST | 370.00 | 202.34 | 198.65 | 201.25 | 0.00 | - | 1 | 9 | 43.40% |
| TSLA240621P00373330 | 2022-12-16 11:06AM EST | 373.33 | 221.71 | 249.20 | 252.70 | 0.00 | - | 70 | 0 | 109.98% |
| TSLA240621P00376670 | 2022-12-20 3:49PM EST | 376.67 | 238.29 | 246.35 | 252.80 | 0.00 | - | 6 | 0 | 104.62% |
| TSLA240621P00380000 | 2023-01-05 12:46PM EST | 380.00 | 270.43 | 208.15 | 210.35 | 0.00 | - | 2 | 0 | 41.89% |
| TSLA240621P00383330 | 2022-12-16 3:33PM EST | 383.33 | 234.03 | 259.15 | 262.25 | 0.00 | - | 410 | 0 | 110.97% |
| TSLA240621P00386670 | 2022-12-16 3:33PM EST | 386.67 | 237.30 | 263.10 | 265.20 | 0.00 | - | 360 | 4 | 111.53% |
| TSLA240621P00390000 | 2023-01-04 3:13PM EST | 390.00 | 273.05 | 217.70 | 220.20 | 0.00 | - | 2 | 0 | 42.40% |
| TSLA240621P00393330 | 2022-12-21 2:59PM EST | 393.33 | 256.50 | 258.80 | 261.00 | 0.00 | - | 90 | 0 | 98.90% |
| TSLA240621P00396670 | 2022-12-14 3:28PM EST | 396.67 | 241.12 | 272.85 | 275.35 | 0.00 | - | 810 | 0 | 112.70% |
| TSLA240621P00400000 | 2023-01-30 10:54AM EST | 400.00 | 231.54 | 225.15 | 231.95 | +9.89 | +4.46% | 2 | 923 | 48.27% |
| TSLA240621P00410000 | 2022-08-19 10:16AM EST | 410.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 0.00% |
| TSLA240621P00416670 | 2022-12-14 3:57PM EST | 416.67 | 259.30 | 292.45 | 295.60 | 0.00 | - | 3 | 0 | 114.95% |
| TSLA240621P00420000 | 2022-08-24 2:42PM EST | 420.00 | 50.40 | 0.00 | 0.00 | 0.00 | - | 9 | 136 | 0.00% |
| TSLA240621P00430000 | 2022-08-24 1:49PM EST | 430.00 | 53.79 | 0.00 | 0.00 | 0.00 | - | 6 | 116 | 0.00% |
| TSLA240621P00433330 | 2022-12-08 10:07AM EST | 433.33 | 259.50 | 315.50 | 325.00 | 0.00 | - | 1 | 0 | 128.62% |
| TSLA240621P00440000 | 2022-08-19 12:10PM EST | 440.00 | 56.60 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 0.00% |
| TSLA240621P00450000 | 2023-01-13 3:15PM EST | 450.00 | 328.30 | 276.65 | 279.35 | 0.00 | - | 2 | 0 | 44.50% |
| TSLA240621P00460000 | 2022-08-24 2:04PM EST | 460.00 | 61.19 | 0.00 | 0.00 | 0.00 | - | 3 | 40 | 0.00% |
| TSLA240621P00466670 | 2022-12-14 3:57PM EST | 466.67 | 309.34 | 342.50 | 346.10 | 0.00 | - | 3 | 0 | 120.55% |
| TSLA240621P00470000 | 2022-08-19 2:08PM EST | 470.00 | 65.05 | 0.00 | 0.00 | 0.00 | - | 12 | 19 | 0.00% |
| TSLA240621P00480000 | 2022-08-24 1:50PM EST | 480.00 | 67.50 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| TSLA240621P00483330 | 2023-01-10 11:04AM EST | 483.33 | 367.15 | 307.00 | 312.80 | 0.00 | - | 2 | 0 | 47.47% |
| TSLA240621P00490000 | 2022-08-15 12:01PM EST | 490.00 | 68.10 | 0.00 | 0.00 | 0.00 | - | 2 | 83 | 0.00% |
| TSLA240621P00500000 | 2023-01-25 12:56PM EST | 500.00 | 357.10 | 324.30 | 331.40 | 0.00 | - | 1 | 0 | 55.23% |
| TSLA240621P00516670 | 2022-12-16 12:22PM EST | 516.67 | 365.55 | 392.45 | 395.65 | 0.00 | - | 2 | 0 | 124.80% |
| TSLA240621P00520000 | 2022-08-24 2:35PM EST | 520.00 | 79.35 | 0.00 | 0.00 | 0.00 | - | 21 | 266 | 0.00% |
| TSLA240621P00533330 | 2022-11-02 2:10PM EST | 533.33 | 313.40 | 336.00 | 340.85 | 0.00 | - | 70 | 0 | 0.00% |
| TSLA240621P00540000 | 2022-08-24 1:00PM EST | 540.00 | 85.82 | 0.00 | 0.00 | 0.00 | - | 1 | 180 | 0.00% |
| TSLA240621P00550000 | 2022-11-02 2:25PM EST | 550.00 | 331.25 | 353.50 | 356.80 | 0.00 | - | 2,630 | 6 | 0.00% |
| TSLA240621P00560000 | 2022-08-18 12:13PM EST | 560.00 | 90.90 | 0.00 | 0.00 | 0.00 | - | 2 | 427 | 0.00% |
| TSLA240621P00566670 | 2022-11-17 2:04PM EST | 566.67 | 382.15 | 413.20 | 418.50 | 0.00 | - | 2 | 0 | 92.51% |
| TSLA240621P00580000 | 2022-08-23 9:50AM EST | 580.00 | 100.95 | 0.00 | 0.00 | 0.00 | - | 2 | 1,074 | 0.00% |
| TSLA240621P00583330 | 2022-12-05 2:42PM EST | 583.33 | 401.85 | 467.25 | 474.35 | 0.00 | - | 4 | 0 | 142.51% |
| TSLA240621P00600000 | 2022-11-30 12:41PM EST | 600.00 | 418.32 | 473.35 | 480.25 | 0.00 | - | 1 | 0 | 130.55% |
| TSLA240621P00616670 | 2022-11-28 12:50PM EST | 616.67 | 428.90 | 501.35 | 505.10 | 0.00 | - | 2 | 0 | 143.72% |
| TSLA240621P00620000 | 2022-08-19 12:13PM EST | 620.00 | 116.80 | 0.00 | 0.00 | 0.00 | - | 13 | 350 | 0.00% |
| TSLA240621P00633330 | 2022-10-11 1:53PM EST | 633.33 | 416.25 | 442.45 | 445.40 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240621P00640000 | 2022-08-24 11:53AM EST | 640.00 | 123.06 | 0.00 | 0.00 | 0.00 | - | 3 | 144 | 0.00% |
| TSLA240621P00650000 | 2022-10-28 10:55AM EST | 650.00 | 425.17 | 465.10 | 469.40 | 0.00 | - | 2 | 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 | 2022-11-17 11:30AM EST | 666.67 | 482.95 | 513.00 | 518.60 | 0.00 | - | 4 | 0 | 99.01% |
| TSLA240621P00680000 | 2022-08-22 8:42AM EST | 680.00 | 145.50 | 0.00 | 0.00 | 0.00 | - | 9 | 626 | 0.00% |
| TSLA240621P00683330 | 2022-10-05 2:15PM EST | 683.33 | 439.95 | 473.40 | 478.80 | 0.00 | - | 4,010 | 0 | 0.00% |
| TSLA240621P00700000 | 2022-11-21 1:55PM EST | 700.00 | 530.21 | 560.55 | 563.85 | 0.00 | - | 1 | 0 | 118.66% |
| TSLA240621P00716670 | 2022-10-10 8:30AM EST | 716.67 | 494.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| 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 | 91.48% |
| TSLA240621P00740000 | 2022-08-24 10:52AM EST | 740.00 | 166.30 | 0.00 | 0.00 | 0.00 | - | 5 | 81 | 0.00% |
| TSLA240621P00750000 | 2023-01-27 12:42PM EST | 750.00 | 572.45 | 574.50 | 582.25 | 0.00 | - | 1 | 1 | 55.52% |
| TSLA240621P00758330 | 2023-01-12 10:30AM EST | 758.33 | 638.30 | 582.00 | 589.95 | 0.00 | - | 1 | 0 | 70.43% |
| 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.
