Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
62.686,07 +1.095,45 (+1,78%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920C00005000 | 2024-07-24 12:06PM EDT | 5.00 | 216.59 | 214.10 | 215.75 | 0.00 | - | 50 | 926 | 409.38% |
| TSLA240920C00010000 | 2024-07-26 1:28PM EDT | 10.00 | 212.17 | 208.35 | 210.80 | -3.15 | -1.46% | 7 | 221 | 450.98% |
| TSLA240920C00015000 | 2024-07-10 10:53AM EDT | 15.00 | 246.54 | 203.35 | 205.85 | 0.00 | - | 5 | 14 | 385.16% |
| TSLA240920C00020000 | 2024-07-15 9:45AM EDT | 20.00 | 237.65 | 198.45 | 200.85 | 0.00 | - | 1 | 29 | 339.06% |
| TSLA240920C00025000 | 2024-06-28 9:36AM EDT | 25.00 | 194.09 | 194.30 | 195.95 | +18.14 | +10.31% | 160 | 181 | 252.34% |
| TSLA240920C00030000 | 2024-07-18 1:05PM EDT | 30.00 | 226.55 | 188.55 | 190.85 | 0.00 | - | 2 | 58 | 278.13% |
| TSLA240920C00035000 | 2024-07-10 1:58PM EDT | 35.00 | 185.02 | 184.40 | 186.05 | -47.40 | -20.39% | 100 | 171 | 220.70% |
| TSLA240920C00040000 | 2024-07-09 11:24AM EDT | 40.00 | 219.10 | 178.65 | 181.00 | 0.00 | - | 5 | 101 | 147.66% |
| TSLA240920C00045000 | 2024-06-28 9:36AM EDT | 45.00 | 156.22 | 173.65 | 176.05 | 0.00 | - | 6 | 5 | 146.88% |
| TSLA240920C00050000 | 2024-07-26 11:49AM EDT | 50.00 | 168.78 | 169.45 | 171.05 | -2.51 | -1.47% | 360 | 492 | 179.69% |
| TSLA240920C00055000 | 2024-07-09 12:13PM EDT | 55.00 | 208.60 | 163.80 | 166.25 | 0.00 | - | 1 | 201 | 152.93% |
| TSLA240920C00060000 | 2024-07-17 11:56AM EDT | 60.00 | 189.08 | 159.35 | 161.15 | 0.00 | - | 1 | 288 | 158.20% |
| TSLA240920C00065000 | 2024-07-26 9:42AM EDT | 65.00 | 152.82 | 154.40 | 156.35 | -3.70 | -2.36% | 20 | 386 | 154.59% |
| TSLA240920C00070000 | 2024-07-22 2:56PM EDT | 70.00 | 182.92 | 149.50 | 151.25 | 0.00 | - | 13 | 332 | 145.70% |
| TSLA240920C00075000 | 2024-07-22 9:34AM EDT | 75.00 | 172.46 | 143.95 | 146.35 | 0.00 | - | 9 | 205 | 127.54% |
| TSLA240920C00080000 | 2024-07-02 1:29PM EDT | 80.00 | 148.65 | 139.05 | 141.35 | 0.00 | - | 1 | 163 | 122.66% |
| TSLA240920C00085000 | 2024-07-05 1:15PM EDT | 85.00 | 161.79 | 134.85 | 136.55 | 0.00 | - | 1 | 988 | 132.13% |
| TSLA240920C00090000 | 2024-07-08 12:05PM EDT | 90.00 | 168.92 | 129.75 | 131.60 | 0.00 | - | 1 | 617 | 124.22% |
| TSLA240920C00095000 | 2024-06-28 10:17AM EDT | 95.00 | 108.42 | 124.25 | 126.55 | 0.00 | - | 10 | 157 | 110.01% |
| TSLA240920C00100000 | 2024-07-26 1:05PM EDT | 100.00 | 122.45 | 119.85 | 121.65 | +3.69 | +3.11% | 2 | 482 | 112.55% |
| TSLA240920C00105000 | 2024-07-22 11:05AM EDT | 105.00 | 145.25 | 114.85 | 116.65 | 0.00 | - | 1 | 361 | 106.32% |
| TSLA240920C00110000 | 2024-07-25 10:22AM EDT | 110.00 | 112.70 | 110.00 | 111.85 | 0.00 | - | 20 | 348 | 103.66% |
| TSLA240920C00115000 | 2024-07-24 11:17AM EDT | 115.00 | 103.75 | 105.30 | 107.00 | 0.00 | - | 4 | 891 | 101.47% |
| TSLA240920C00120000 | 2024-07-25 12:32PM EDT | 120.00 | 105.82 | 100.40 | 102.00 | 0.00 | - | 15 | 709 | 96.41% |
| TSLA240920C00125000 | 2024-07-24 11:14AM EDT | 125.00 | 93.69 | 95.50 | 96.90 | 0.00 | - | 1 | 877 | 90.82% |
| TSLA240920C00130000 | 2024-07-26 9:38AM EDT | 130.00 | 90.00 | 90.60 | 92.20 | -5.65 | -5.91% | 16 | 1,128 | 87.96% |
| TSLA240920C00135000 | 2024-07-12 10:33AM EDT | 135.00 | 115.41 | 85.85 | 87.15 | 0.00 | - | 70 | 2,289 | 83.80% |
| TSLA240920C00140000 | 2024-07-26 11:58AM EDT | 140.00 | 80.26 | 81.00 | 82.25 | -0.59 | -0.73% | 3 | 1,689 | 79.93% |
| TSLA240920C00145000 | 2024-07-25 12:37PM EDT | 145.00 | 82.00 | 76.20 | 77.40 | 0.00 | - | 6 | 2,109 | 76.51% |
| TSLA240920C00150000 | 2024-07-26 3:55PM EDT | 150.00 | 71.25 | 71.45 | 72.55 | -6.00 | -7.77% | 55 | 11,883 | 73.22% |
| TSLA240920C00155000 | 2024-07-26 3:35PM EDT | 155.00 | 66.78 | 66.65 | 67.80 | -5.62 | -7.76% | 1 | 2,180 | 70.03% |
| TSLA240920C00160000 | 2024-07-26 2:22PM EDT | 160.00 | 63.25 | 62.00 | 63.00 | -3.45 | -5.17% | 12 | 22,176 | 67.07% |
| TSLA240920C00165000 | 2024-07-26 12:28PM EDT | 165.00 | 57.75 | 57.30 | 58.30 | -3.15 | -5.17% | 9 | 2,172 | 64.08% |
| TSLA240920C00170000 | 2024-07-26 2:03PM EDT | 170.00 | 53.00 | 52.75 | 53.70 | -3.86 | -6.79% | 8 | 4,015 | 61.66% |
| TSLA240920C00175000 | 2024-07-26 3:13PM EDT | 175.00 | 48.95 | 48.30 | 49.25 | -4.35 | -8.16% | 229 | 5,331 | 59.61% |
| TSLA240920C00180000 | 2024-07-26 12:57PM EDT | 180.00 | 44.20 | 44.10 | 44.85 | -2.50 | -5.35% | 47 | 14,354 | 57.90% |
| TSLA240920C00185000 | 2024-07-26 1:43PM EDT | 185.00 | 40.60 | 39.90 | 40.70 | -2.42 | -5.63% | 108 | 4,502 | 56.29% |
| TSLA240920C00190000 | 2024-07-26 3:35PM EDT | 190.00 | 36.15 | 35.60 | 36.35 | -4.02 | -10.01% | 50 | 7,958 | 53.60% |
| TSLA240920C00195000 | 2024-07-26 3:31PM EDT | 195.00 | 32.20 | 32.10 | 32.95 | -2.35 | -6.80% | 24 | 5,467 | 53.79% |
| TSLA240920C00200000 | 2024-07-26 3:48PM EDT | 200.00 | 28.99 | 28.60 | 29.05 | -1.11 | -3.69% | 206 | 11,918 | 52.37% |
| TSLA240920C00205000 | 2024-07-26 3:56PM EDT | 205.00 | 25.30 | 25.35 | 25.60 | -3.10 | -10.92% | 4,295 | 6,441 | 51.51% |
| TSLA240920C00210000 | 2024-07-26 3:44PM EDT | 210.00 | 22.20 | 22.25 | 22.50 | -1.53 | -6.45% | 657 | 6,512 | 50.79% |
| TSLA240920C00215000 | 2024-07-26 3:53PM EDT | 215.00 | 19.20 | 19.40 | 19.65 | -1.50 | -7.25% | 473 | 3,746 | 50.17% |
| TSLA240920C00220000 | 2024-07-26 3:53PM EDT | 220.00 | 17.00 | 16.85 | 17.05 | -1.00 | -5.56% | 1,436 | 16,977 | 49.98% |
| TSLA240920C00225000 | 2024-07-26 3:58PM EDT | 225.00 | 14.55 | 14.55 | 14.75 | -1.35 | -8.49% | 1,483 | 4,564 | 49.64% |
| TSLA240920C00230000 | 2024-07-26 3:59PM EDT | 230.00 | 12.60 | 12.55 | 12.70 | -0.90 | -6.67% | 770 | 75,353 | 49.38% |
| TSLA240920C00235000 | 2024-07-26 3:59PM EDT | 235.00 | 10.85 | 10.75 | 10.90 | -0.88 | -7.50% | 621 | 4,569 | 49.22% |
| TSLA240920C00240000 | 2024-07-26 3:58PM EDT | 240.00 | 9.20 | 9.15 | 9.30 | -1.00 | -9.80% | 1,107 | 7,621 | 49.05% |
| TSLA240920C00245000 | 2024-07-26 3:57PM EDT | 245.00 | 7.80 | 7.80 | 7.95 | -1.00 | -11.36% | 729 | 5,003 | 49.08% |
| TSLA240920C00250000 | 2024-07-26 3:59PM EDT | 250.00 | 6.68 | 6.60 | 6.75 | -0.82 | -10.93% | 1,795 | 23,897 | 49.05% |
| TSLA240920C00255000 | 2024-07-26 3:57PM EDT | 255.00 | 5.65 | 5.60 | 5.75 | -0.70 | -11.02% | 326 | 5,924 | 49.17% |
| TSLA240920C00260000 | 2024-07-26 3:55PM EDT | 260.00 | 4.85 | 4.75 | 4.85 | -0.60 | -11.01% | 860 | 6,661 | 49.16% |
| TSLA240920C00265000 | 2024-07-26 3:44PM EDT | 265.00 | 4.03 | 4.00 | 4.10 | -0.57 | -12.39% | 391 | 5,599 | 49.26% |
| TSLA240920C00270000 | 2024-07-26 3:59PM EDT | 270.00 | 3.50 | 3.40 | 3.50 | -0.50 | -12.50% | 797 | 10,595 | 49.55% |
| TSLA240920C00275000 | 2024-07-26 3:24PM EDT | 275.00 | 2.90 | 2.87 | 3.00 | -0.50 | -14.71% | 467 | 5,737 | 49.92% |
| TSLA240920C00280000 | 2024-07-26 3:45PM EDT | 280.00 | 2.44 | 2.44 | 2.51 | -0.46 | -15.86% | 1,234 | 12,960 | 49.93% |
| TSLA240920C00285000 | 2024-07-26 3:21PM EDT | 285.00 | 2.09 | 2.08 | 2.14 | -0.37 | -15.04% | 205 | 4,687 | 50.05% |
| TSLA240920C00290000 | 2024-07-26 3:30PM EDT | 290.00 | 1.80 | 1.78 | 1.83 | -0.39 | -17.81% | 785 | 4,125 | 50.39% |
| TSLA240920C00295000 | 2024-07-26 3:42PM EDT | 295.00 | 1.58 | 1.52 | 1.57 | -0.30 | -15.96% | 66 | 2,266 | 50.75% |
| TSLA240920C00300000 | 2024-07-26 3:59PM EDT | 300.00 | 1.34 | 1.31 | 1.36 | -0.26 | -16.25% | 7,816 | 27,531 | 51.17% |
| TSLA240920C00305000 | 2024-07-26 3:23PM EDT | 305.00 | 1.17 | 1.14 | 1.18 | -0.26 | -18.18% | 54 | 1,339 | 51.66% |
| TSLA240920C00310000 | 2024-07-26 3:45PM EDT | 310.00 | 1.04 | 0.99 | 1.03 | -0.16 | -13.33% | 838 | 2,912 | 52.12% |
| TSLA240920C00315000 | 2024-07-26 2:01PM EDT | 315.00 | 0.89 | 0.86 | 0.90 | -0.35 | -28.23% | 152 | 6,949 | 52.59% |
| TSLA240920C00320000 | 2024-07-26 3:45PM EDT | 320.00 | 0.79 | 0.76 | 0.79 | -0.15 | -15.96% | 453 | 9,241 | 53.13% |
| TSLA240920C00325000 | 2024-07-26 3:41PM EDT | 325.00 | 0.69 | 0.66 | 0.70 | -0.25 | -26.60% | 174 | 7,146 | 53.61% |
| TSLA240920C00330000 | 2024-07-26 3:39PM EDT | 330.00 | 0.62 | 0.59 | 0.62 | -0.12 | -16.22% | 564 | 5,807 | 54.18% |
| TSLA240920C00335000 | 2024-07-26 3:11PM EDT | 335.00 | 0.56 | 0.52 | 0.55 | -0.10 | -15.15% | 33 | 1,851 | 54.66% |
| TSLA240920C00340000 | 2024-07-26 3:13PM EDT | 340.00 | 0.50 | 0.47 | 0.50 | -0.10 | -16.67% | 62 | 2,980 | 55.35% |
| TSLA240920C00345000 | 2024-07-26 2:37PM EDT | 345.00 | 0.44 | 0.42 | 0.45 | -0.14 | -24.14% | 35 | 789 | 55.91% |
| TSLA240920C00350000 | 2024-07-26 2:47PM EDT | 350.00 | 0.40 | 0.38 | 0.40 | -0.09 | -18.37% | 582 | 10,133 | 56.45% |
| TSLA240920C00355000 | 2024-07-26 3:35PM EDT | 355.00 | 0.36 | 0.34 | 0.37 | -0.11 | -23.40% | 125 | 2,003 | 57.08% |
| TSLA240920C00360000 | 2024-07-26 3:44PM EDT | 360.00 | 0.32 | 0.31 | 0.33 | -0.11 | -25.58% | 40 | 2,247 | 57.57% |
| TSLA240920C00365000 | 2024-07-26 3:29PM EDT | 365.00 | 0.30 | 0.28 | 0.31 | -0.09 | -23.08% | 27 | 1,598 | 58.25% |
| TSLA240920C00370000 | 2024-07-26 2:16PM EDT | 370.00 | 0.27 | 0.26 | 0.28 | -0.09 | -25.00% | 936 | 8,876 | 58.89% |
| TSLA240920C00375000 | 2024-07-26 3:43PM EDT | 375.00 | 0.25 | 0.23 | 0.26 | -0.09 | -26.47% | 33 | 2,219 | 59.38% |
| TSLA240920C00380000 | 2024-07-26 2:42PM EDT | 380.00 | 0.21 | 0.21 | 0.24 | -0.07 | -25.00% | 32 | 6,495 | 59.96% |
| TSLA240920C00385000 | 2024-07-26 10:41AM EDT | 385.00 | 0.21 | 0.20 | 0.21 | -0.12 | -36.36% | 47 | 1,816 | 60.45% |
| TSLA240920C00390000 | 2024-07-26 3:42PM EDT | 390.00 | 0.20 | 0.18 | 0.21 | -0.05 | -20.00% | 2 | 990 | 61.23% |
| TSLA240920C00395000 | 2024-07-26 9:44AM EDT | 395.00 | 0.19 | 0.17 | 0.18 | -0.05 | -20.83% | 7 | 1,576 | 61.52% |
| TSLA240920C00400000 | 2024-07-26 3:19PM EDT | 400.00 | 0.16 | 0.15 | 0.18 | -0.05 | -23.81% | 690 | 18,161 | 62.21% |
| TSLA240920C00405000 | 2024-07-25 3:41PM EDT | 405.00 | 0.16 | 0.14 | 0.17 | -0.04 | -20.00% | 204 | 2,332 | 62.89% |
| TSLA240920C00410000 | 2024-07-26 11:19AM EDT | 410.00 | 0.14 | 0.13 | 0.16 | -0.09 | -39.13% | 3 | 1,395 | 63.48% |
| TSLA240920C00415000 | 2024-07-26 11:19AM EDT | 415.00 | 0.13 | 0.12 | 0.15 | -0.05 | -27.78% | 2 | 907 | 63.97% |
| TSLA240920C00420000 | 2024-07-26 12:53PM EDT | 420.00 | 0.12 | 0.12 | 0.14 | -0.05 | -29.41% | 30 | 3,192 | 64.75% |
| TSLA240920C00425000 | 2024-07-25 3:57PM EDT | 425.00 | 0.15 | 0.10 | 0.13 | 0.00 | - | 141 | 1,433 | 64.84% |
| TSLA240920C00430000 | 2024-07-26 1:03PM EDT | 430.00 | 0.12 | 0.10 | 0.12 | -0.05 | -29.41% | 100 | 3,219 | 65.53% |
| TSLA240920C00435000 | 2024-07-26 3:48PM EDT | 435.00 | 0.10 | 0.09 | 0.12 | -0.07 | -41.18% | 44 | 431 | 66.21% |
| TSLA240920C00440000 | 2024-07-26 3:46PM EDT | 440.00 | 0.10 | 0.09 | 0.11 | -0.06 | -37.50% | 10 | 1,565 | 66.80% |
| TSLA240920C00445000 | 2024-07-26 12:44PM EDT | 445.00 | 0.09 | 0.08 | 0.10 | -0.03 | -25.00% | 13 | 652 | 66.99% |
| TSLA240920C00450000 | 2024-07-26 3:55PM EDT | 450.00 | 0.09 | 0.07 | 0.10 | -0.02 | -18.18% | 1,646 | 4,757 | 67.58% |
| TSLA240920C00455000 | 2024-07-26 12:41PM EDT | 455.00 | 0.09 | 0.07 | 0.09 | -0.03 | -25.00% | 2 | 343 | 67.97% |
| TSLA240920C00460000 | 2024-07-25 1:08PM EDT | 460.00 | 0.11 | 0.06 | 0.09 | 0.00 | - | 5 | 622 | 68.46% |
| TSLA240920C00465000 | 2024-07-26 9:40AM EDT | 465.00 | 0.08 | 0.06 | 0.09 | -0.01 | -11.11% | 1 | 583 | 69.34% |
| TSLA240920C00470000 | 2024-07-26 1:53PM EDT | 470.00 | 0.08 | 0.05 | 0.08 | -0.02 | -20.00% | 2 | 1,302 | 69.14% |
| TSLA240920C00475000 | 2024-07-24 3:08PM EDT | 475.00 | 0.07 | 0.05 | 0.08 | 0.00 | - | 8 | 742 | 70.12% |
| TSLA240920C00480000 | 2024-07-25 3:52PM EDT | 480.00 | 0.06 | 0.05 | 0.08 | -0.03 | -33.33% | 2 | 1,232 | 70.90% |
| TSLA240920C00485000 | 2024-07-25 10:53AM EDT | 485.00 | 0.10 | 0.05 | 0.07 | 0.00 | - | 5 | 510 | 71.09% |
| TSLA240920C00490000 | 2024-07-26 3:26PM EDT | 490.00 | 0.06 | 0.04 | 0.07 | -0.03 | -33.33% | 7 | 1,736 | 71.48% |
| TSLA240920C00495000 | 2024-07-25 1:57PM EDT | 495.00 | 0.06 | 0.04 | 0.07 | -0.01 | -14.29% | 1 | 331 | 72.27% |
| TSLA240920C00500000 | 2024-07-26 2:54PM EDT | 500.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 133 | 3,956 | 73.05% |
| TSLA240920C00510000 | 2024-07-26 11:50AM EDT | 510.00 | 0.04 | 0.04 | 0.06 | -0.02 | -33.33% | 3 | 674 | 73.83% |
| TSLA240920C00520000 | 2024-07-26 3:58PM EDT | 520.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 1 | 3,722 | 73.83% |
| TSLA240920C00530000 | 2024-07-26 2:01PM EDT | 530.00 | 0.04 | 0.00 | 0.05 | -0.02 | -33.33% | 7 | 451 | 72.27% |
| TSLA240920C00540000 | 2024-07-26 12:44PM EDT | 540.00 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 20 | 685 | 76.56% |
| TSLA240920C00550000 | 2024-07-26 12:43PM EDT | 550.00 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 41 | 2,373 | 76.95% |
| TSLA240920C00560000 | 2024-07-26 3:56PM EDT | 560.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 543 | 22,698 | 77.34% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920P00005000 | 2024-07-26 12:08PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 1,308 | 300.00% |
| TSLA240920P00010000 | 2024-07-02 10:34AM EDT | 10.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 88 | 247 | 237.50% |
| TSLA240920P00015000 | 2024-05-21 11:00AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 949 | 206.25% |
| TSLA240920P00020000 | 2024-07-10 2:57PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 2,556 | 181.25% |
| TSLA240920P00025000 | 2024-07-24 9:30AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 2,190 | 165.63% |
| TSLA240920P00030000 | 2024-07-23 3:54PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 1,084 | 150.00% |
| TSLA240920P00035000 | 2024-07-24 11:03AM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 60 | 1,362 | 146.88% |
| TSLA240920P00040000 | 2024-07-24 2:51PM EDT | 40.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 15 | 11,416 | 142.19% |
| TSLA240920P00045000 | 2024-07-24 2:50PM EDT | 45.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 166 | 131.25% |
| TSLA240920P00050000 | 2024-07-26 1:25PM EDT | 50.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 52 | 3,906 | 123.44% |
| TSLA240920P00055000 | 2024-07-24 12:46PM EDT | 55.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 22 | 511 | 115.63% |
| TSLA240920P00060000 | 2024-07-25 10:03AM EDT | 60.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 2,714 | 113.28% |
| TSLA240920P00065000 | 2024-07-26 3:44PM EDT | 65.00 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 6 | 1,234 | 106.25% |
| TSLA240920P00070000 | 2024-07-24 3:10PM EDT | 70.00 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 5 | 7,165 | 104.69% |
| TSLA240920P00075000 | 2024-07-26 2:22PM EDT | 75.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 1 | 1,413 | 98.83% |
| TSLA240920P00080000 | 2024-07-26 2:23PM EDT | 80.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 6 | 27,498 | 96.09% |
| TSLA240920P00085000 | 2024-07-26 9:49AM EDT | 85.00 | 0.07 | 0.05 | 0.08 | -0.01 | -12.50% | 1 | 20,484 | 92.19% |
| TSLA240920P00090000 | 2024-07-26 2:49PM EDT | 90.00 | 0.08 | 0.08 | 0.09 | 0.00 | - | 208 | 28,617 | 89.65% |
| TSLA240920P00095000 | 2024-07-26 3:32PM EDT | 95.00 | 0.10 | 0.09 | 0.11 | 0.00 | - | 31 | 2,133 | 86.13% |
| TSLA240920P00100000 | 2024-07-26 3:50PM EDT | 100.00 | 0.12 | 0.12 | 0.13 | 0.00 | - | 37 | 38,297 | 83.30% |
| TSLA240920P00105000 | 2024-07-25 3:11PM EDT | 105.00 | 0.16 | 0.13 | 0.15 | +0.02 | +14.29% | 10 | 2,957 | 79.59% |
| TSLA240920P00110000 | 2024-07-25 10:14AM EDT | 110.00 | 0.22 | 0.15 | 0.18 | 0.00 | - | 12 | 8,016 | 76.56% |
| TSLA240920P00115000 | 2024-07-25 3:38PM EDT | 115.00 | 0.22 | 0.18 | 0.22 | +0.02 | +10.00% | 1 | 4,128 | 73.93% |
| TSLA240920P00120000 | 2024-07-26 3:45PM EDT | 120.00 | 0.23 | 0.22 | 0.25 | 0.00 | - | 292 | 9,101 | 71.00% |
| TSLA240920P00125000 | 2024-07-26 3:29PM EDT | 125.00 | 0.27 | 0.27 | 0.29 | +0.01 | +3.85% | 117 | 6,523 | 68.41% |
| TSLA240920P00130000 | 2024-07-26 3:24PM EDT | 130.00 | 0.34 | 0.33 | 0.35 | +0.01 | +3.03% | 493 | 16,570 | 66.02% |
| TSLA240920P00135000 | 2024-07-26 3:52PM EDT | 135.00 | 0.42 | 0.40 | 0.41 | +0.02 | +5.00% | 75 | 4,371 | 63.57% |
| TSLA240920P00140000 | 2024-07-26 3:54PM EDT | 140.00 | 0.51 | 0.48 | 0.50 | -0.01 | -1.92% | 62 | 10,176 | 61.33% |
| TSLA240920P00145000 | 2024-07-26 3:54PM EDT | 145.00 | 0.60 | 0.58 | 0.61 | +0.05 | +9.09% | 117 | 6,043 | 59.18% |
| TSLA240920P00150000 | 2024-07-26 3:57PM EDT | 150.00 | 0.75 | 0.72 | 0.74 | -0.02 | -2.60% | 936 | 40,216 | 57.18% |
| TSLA240920P00155000 | 2024-07-26 3:58PM EDT | 155.00 | 0.92 | 0.88 | 0.92 | -0.01 | -1.08% | 230 | 10,632 | 55.32% |
| TSLA240920P00160000 | 2024-07-26 3:57PM EDT | 160.00 | 1.15 | 1.11 | 1.15 | -0.10 | -8.00% | 514 | 20,510 | 53.74% |
| TSLA240920P00165000 | 2024-07-26 3:29PM EDT | 165.00 | 1.44 | 1.40 | 1.45 | -0.08 | -5.26% | 822 | 11,574 | 52.30% |
| TSLA240920P00170000 | 2024-07-26 3:18PM EDT | 170.00 | 1.84 | 1.78 | 1.83 | -0.11 | -5.64% | 429 | 22,148 | 51.00% |
| TSLA240920P00175000 | 2024-07-26 3:46PM EDT | 175.00 | 2.27 | 2.26 | 2.37 | -0.23 | -9.20% | 308 | 17,514 | 50.02% |
| TSLA240920P00180000 | 2024-07-26 3:59PM EDT | 180.00 | 2.97 | 2.81 | 3.05 | -0.15 | -4.81% | 747 | 23,717 | 49.65% |
| TSLA240920P00185000 | 2024-07-26 3:52PM EDT | 185.00 | 3.79 | 3.60 | 3.80 | -0.16 | -4.05% | 287 | 6,901 | 48.57% |
| TSLA240920P00190000 | 2024-07-26 3:57PM EDT | 190.00 | 4.60 | 4.55 | 4.70 | -0.34 | -6.88% | 657 | 10,172 | 47.52% |
| TSLA240920P00195000 | 2024-07-26 3:59PM EDT | 195.00 | 5.82 | 5.70 | 5.85 | -0.23 | -3.80% | 302 | 6,540 | 46.79% |
| TSLA240920P00200000 | 2024-07-26 3:59PM EDT | 200.00 | 7.15 | 7.05 | 7.20 | -0.36 | -4.79% | 1,898 | 22,870 | 46.07% |
| TSLA240920P00205000 | 2024-07-26 3:54PM EDT | 205.00 | 8.97 | 8.70 | 8.80 | +0.35 | +4.06% | 273 | 6,071 | 45.45% |
| TSLA240920P00210000 | 2024-07-26 3:59PM EDT | 210.00 | 10.68 | 10.55 | 10.75 | -0.52 | -4.64% | 1,372 | 10,780 | 45.18% |
| TSLA240920P00215000 | 2024-07-26 3:57PM EDT | 215.00 | 12.94 | 12.70 | 12.85 | -0.16 | -1.22% | 1,503 | 8,039 | 44.60% |
| TSLA240920P00220000 | 2024-07-26 3:58PM EDT | 220.00 | 15.39 | 15.15 | 15.35 | -0.05 | -0.32% | 1,462 | 16,873 | 44.44% |
| TSLA240920P00225000 | 2024-07-26 3:13PM EDT | 225.00 | 18.12 | 17.85 | 18.05 | +0.02 | +0.11% | 638 | 6,208 | 44.12% |
| TSLA240920P00230000 | 2024-07-26 3:52PM EDT | 230.00 | 21.20 | 20.75 | 21.00 | +0.20 | +0.95% | 390 | 7,502 | 43.79% |
| TSLA240920P00235000 | 2024-07-26 3:23PM EDT | 235.00 | 24.50 | 23.95 | 24.20 | +0.50 | +2.08% | 227 | 5,889 | 43.48% |
| TSLA240920P00240000 | 2024-07-26 3:48PM EDT | 240.00 | 27.39 | 27.40 | 27.65 | +0.29 | +1.07% | 254 | 7,902 | 43.24% |
| TSLA240920P00245000 | 2024-07-26 3:55PM EDT | 245.00 | 31.30 | 31.05 | 31.35 | +0.60 | +1.95% | 83 | 3,261 | 43.12% |
| TSLA240920P00250000 | 2024-07-26 3:38PM EDT | 250.00 | 35.18 | 34.70 | 35.35 | +0.48 | +1.38% | 152 | 12,985 | 43.41% |
| TSLA240920P00255000 | 2024-07-26 2:52PM EDT | 255.00 | 39.40 | 38.55 | 39.45 | +0.77 | +1.99% | 22 | 2,541 | 43.49% |
| TSLA240920P00260000 | 2024-07-26 2:54PM EDT | 260.00 | 43.58 | 42.85 | 43.65 | +4.48 | +11.46% | 13 | 4,069 | 43.39% |
| TSLA240920P00265000 | 2024-07-26 3:05PM EDT | 265.00 | 48.05 | 46.90 | 48.00 | +1.02 | +2.17% | 9 | 707 | 43.38% |
| TSLA240920P00270000 | 2024-07-26 11:32AM EDT | 270.00 | 54.50 | 51.20 | 52.40 | +6.78 | +14.21% | 2 | 634 | 43.03% |
| TSLA240920P00275000 | 2024-07-25 1:13PM EDT | 275.00 | 56.50 | 55.95 | 57.10 | +4.33 | +8.30% | 3 | 235 | 43.87% |
| TSLA240920P00280000 | 2024-07-26 2:16PM EDT | 280.00 | 59.71 | 60.65 | 61.60 | -0.59 | -0.98% | 1 | 3,722 | 42.98% |
| TSLA240920P00285000 | 2024-07-25 10:30AM EDT | 285.00 | 61.65 | 65.35 | 66.70 | 0.00 | - | 1 | 302 | 46.01% |
| TSLA240920P00290000 | 2024-07-25 3:57PM EDT | 290.00 | 69.89 | 70.05 | 71.90 | 0.00 | - | 1 | 135 | 49.70% |
| TSLA240920P00295000 | 2024-07-25 12:04PM EDT | 295.00 | 72.50 | 74.85 | 76.95 | 0.00 | - | 7 | 117 | 52.27% |
| TSLA240920P00300000 | 2024-07-26 10:38AM EDT | 300.00 | 83.28 | 79.75 | 80.90 | +6.68 | +8.72% | 43 | 908 | 45.02% |
| TSLA240920P00305000 | 2024-07-25 9:30AM EDT | 305.00 | 87.55 | 83.70 | 86.80 | 0.00 | - | 1 | 14 | 55.41% |
| TSLA240920P00310000 | 2024-07-24 1:47PM EDT | 310.00 | 93.23 | 88.60 | 91.75 | +3.53 | +3.94% | 6 | 85 | 57.03% |
| TSLA240920P00315000 | 2024-07-18 9:47AM EDT | 315.00 | 69.95 | 93.50 | 96.80 | 0.00 | - | 4 | 14 | 59.40% |
| TSLA240920P00320000 | 2024-07-23 3:56PM EDT | 320.00 | 75.83 | 98.75 | 101.75 | 0.00 | - | 1,196 | 51 | 60.91% |
| TSLA240920P00325000 | 2024-07-18 9:47AM EDT | 325.00 | 78.85 | 103.70 | 106.75 | 0.00 | - | 5 | 5 | 62.79% |
| TSLA240920P00330000 | 2024-07-26 12:29PM EDT | 330.00 | 110.02 | 108.75 | 111.80 | +18.61 | +20.36% | 4 | 1 | 65.05% |
| TSLA240920P00335000 | 2024-07-23 2:48PM EDT | 335.00 | 89.75 | 113.70 | 116.85 | 0.00 | - | 2 | 0 | 67.29% |
| TSLA240920P00340000 | 2024-07-23 2:48PM EDT | 340.00 | 94.50 | 118.75 | 121.80 | 0.00 | - | 2 | 1 | 68.60% |
| TSLA240920P00345000 | 2024-07-24 12:24PM EDT | 345.00 | 122.63 | 123.70 | 126.85 | 0.00 | - | 1 | 0 | 70.78% |
| TSLA240920P00350000 | 2024-07-25 3:14PM EDT | 350.00 | 126.43 | 128.75 | 131.80 | 0.00 | - | 2 | 1 | 72.01% |
| TSLA240920P00355000 | 2024-07-24 1:09PM EDT | 355.00 | 134.24 | 133.70 | 136.85 | 0.00 | - | 1 | 0 | 74.12% |
| TSLA240920P00360000 | 2024-07-18 3:55PM EDT | 360.00 | 112.10 | 138.75 | 141.80 | 0.00 | - | 1 | 0 | 75.27% |
| TSLA240920P00365000 | 2024-07-18 9:47AM EDT | 365.00 | 116.40 | 143.70 | 146.85 | 0.00 | - | 5 | 0 | 77.33% |
| TSLA240920P00370000 | 2024-07-25 3:39PM EDT | 370.00 | 147.05 | 148.75 | 151.80 | 0.00 | - | 1 | 0 | 50.98% |
| TSLA240920P00375000 | 2024-07-25 3:39PM EDT | 375.00 | 152.07 | 153.70 | 156.85 | 0.00 | - | 1 | 0 | 52.15% |
| TSLA240920P00380000 | 2024-07-24 3:55PM EDT | 380.00 | 162.90 | 158.75 | 161.80 | 0.00 | - | 2 | 0 | 53.22% |
| TSLA240920P00385000 | 2024-07-24 3:55PM EDT | 385.00 | 167.92 | 163.70 | 166.85 | 0.00 | - | 2 | 0 | 54.30% |
| TSLA240920P00390000 | 2024-01-25 11:17AM EDT | 390.00 | 203.35 | 197.10 | 198.85 | 0.00 | - | 1 | 0 | 194.03% |
| TSLA240920P00395000 | 2024-07-10 2:40PM EDT | 395.00 | 131.35 | 173.70 | 176.85 | 0.00 | - | 2 | 0 | 56.45% |
| TSLA240920P00400000 | 2024-07-25 3:39PM EDT | 400.00 | 177.09 | 178.55 | 181.80 | 0.00 | - | 34 | 12 | 87.18% |
| TSLA240920P00405000 | 2024-07-25 3:39PM EDT | 405.00 | 182.11 | 183.70 | 186.85 | 0.00 | - | 5 | 0 | 58.59% |
| TSLA240920P00410000 | 2024-07-24 3:55PM EDT | 410.00 | 192.90 | 188.75 | 191.80 | 0.00 | - | 1 | 0 | 59.57% |
| TSLA240920P00415000 | 2024-07-25 3:39PM EDT | 415.00 | 195.52 | 193.70 | 196.85 | +3.45 | +1.80% | 5 | 5 | 60.55% |
| TSLA240920P00420000 | 2024-07-25 3:39PM EDT | 420.00 | 200.53 | 198.75 | 201.80 | +3.44 | +1.75% | 3 | 0 | 61.52% |
| TSLA240920P00425000 | 2024-07-11 2:24PM EDT | 425.00 | 205.54 | 203.70 | 206.85 | +24.33 | +13.43% | 2 | 0 | 62.50% |
| TSLA240920P00430000 | 2024-07-15 9:53AM EDT | 430.00 | 169.00 | 208.75 | 211.80 | 0.00 | - | 1 | 0 | 63.48% |
| TSLA240920P00435000 | 2023-12-29 12:54PM EDT | 435.00 | 186.05 | 243.80 | 245.50 | 0.00 | - | 3 | 0 | 215.94% |
| TSLA240920P00440000 | 2024-07-05 11:03AM EDT | 440.00 | 191.57 | 218.75 | 221.80 | 0.00 | - | 1 | 0 | 65.43% |
| TSLA240920P00445000 | 2024-07-05 11:05AM EDT | 445.00 | 196.55 | 223.70 | 226.85 | 0.00 | - | 1 | 0 | 66.41% |
| TSLA240920P00450000 | 2024-07-26 3:53PM EDT | 450.00 | 230.42 | 228.75 | 231.80 | +19.87 | +9.44% | 4 | 1 | 67.29% |
| TSLA240920P00455000 | 2024-07-26 3:53PM EDT | 455.00 | 235.43 | 233.70 | 236.85 | +19.86 | +9.21% | 1 | 0 | 68.16% |
| TSLA240920P00460000 | 2024-07-26 3:53PM EDT | 460.00 | 240.44 | 238.75 | 241.80 | +22.00 | +10.07% | 1 | 0 | 69.14% |
| TSLA240920P00465000 | 2023-08-09 11:26AM EDT | 465.00 | 222.00 | 212.10 | 214.90 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920P00470000 | 2024-07-08 11:34AM EDT | 470.00 | 212.37 | 248.75 | 251.80 | 0.00 | - | 1 | 0 | 70.90% |
| TSLA240920P00475000 | 2024-07-15 9:57AM EDT | 475.00 | 213.44 | 253.70 | 256.85 | 0.00 | - | 10 | 0 | 71.68% |
| TSLA240920P00480000 | 2024-07-11 3:36PM EDT | 480.00 | 237.17 | 258.75 | 261.80 | 0.00 | - | 6 | 0 | 72.46% |
| TSLA240920P00485000 | 2023-10-06 3:33PM EDT | 485.00 | 224.10 | 260.00 | 270.00 | 0.00 | - | 2 | 0 | 133.97% |
| TSLA240920P00490000 | 2023-06-26 1:39PM EDT | 490.00 | 246.15 | 222.20 | 230.65 | 0.00 | - | 2 | 5 | 0.00% |
| TSLA240920P00495000 | 2023-07-27 3:42PM EDT | 495.00 | 238.34 | 251.50 | 261.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240920P00500000 | 2024-07-23 12:24PM EDT | 500.00 | 253.10 | 278.55 | 281.80 | 0.00 | - | 6 | 0 | 111.04% |
| TSLA240920P00510000 | 2023-07-27 3:46PM EDT | 510.00 | 253.50 | 269.30 | 273.10 | 0.00 | - | 249 | 0 | 0.00% |
| TSLA240920P00520000 | 2023-10-19 9:50AM EDT | 520.00 | 295.89 | 281.00 | 290.50 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240920P00530000 | 2023-06-26 1:39PM EDT | 530.00 | 285.45 | 262.70 | 269.25 | 0.00 | - | - | 0 | 0.00% |
| TSLA240920P00540000 | 2024-07-05 10:22AM EDT | 540.00 | 293.93 | 318.75 | 321.80 | 0.00 | - | 2 | 0 | 82.03% |
| TSLA240920P00550000 | 2023-07-03 9:53AM EDT | 550.00 | 270.30 | 290.00 | 299.50 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240920P00560000 | 2024-07-23 11:25AM EDT | 560.00 | 311.01 | 338.75 | 341.80 | 0.00 | - | 2 | 0 | 84.77% |
© 2024 Yahoo. Tutti i diritti riservati.