Italia markets open in 4 hours 52 minutes
Dow Jones
36.054,43 -70,17 (-0,19%) Nasdaq
14.146,71 -83,19 (-0,58%) Nikkei 225
32.899,94 -545,96 (-1,63%) EUR/USD
1,0768 -0,0001 (-0,01%) Bitcoin EUR
40.849,20 +72,90 (+0,18%) CMC Crypto 200
894,87 +652,19 (+268,75%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920C00005000 | 2023-12-06 12:18PM EST | 5.00 | 239.59 | 233.70 | 235.65 | +4.99 | +2.13% | 5 | 476 | 208.20% |
| TSLA240920C00010000 | 2023-09-22 9:12AM EST | 10.00 | 245.40 | 198.00 | 208.00 | 0.00 | - | 5 | 35 | 0.00% |
| TSLA240920C00020000 | 2023-10-31 8:31AM EST | 20.00 | 179.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| TSLA240920C00025000 | 2023-12-04 9:55AM EST | 25.00 | 215.00 | 214.55 | 216.55 | 0.00 | - | 1 | 16 | 140.72% |
| TSLA240920C00030000 | 2023-09-07 8:36AM EST | 30.00 | 216.45 | 228.00 | 237.20 | 0.00 | - | - | 5 | 379.83% |
| TSLA240920C00035000 | 2023-11-16 2:48PM EST | 35.00 | 200.22 | 205.50 | 207.05 | 0.00 | - | 9 | 60 | 130.42% |
| TSLA240920C00040000 | 2023-10-19 8:36AM EST | 40.00 | 191.00 | 194.85 | 198.80 | 0.00 | - | 30 | 53 | 0.00% |
| TSLA240920C00045000 | 2023-07-03 8:47AM EST | 45.00 | 240.59 | 210.35 | 216.30 | 0.00 | - | 1 | 3 | 234.12% |
| TSLA240920C00050000 | 2023-11-21 10:04AM EST | 50.00 | 195.00 | 191.30 | 192.85 | 0.00 | - | 1 | 65 | 114.22% |
| TSLA240920C00055000 | 2023-10-30 2:13PM EST | 55.00 | 146.20 | 191.15 | 193.60 | 0.00 | - | 3 | 31 | 143.95% |
| TSLA240920C00060000 | 2023-12-06 10:30AM EST | 60.00 | 185.33 | 181.50 | 183.45 | -44.52 | -19.37% | 1 | 11 | 104.47% |
| TSLA240920C00065000 | 2023-08-29 10:43AM EST | 65.00 | 193.25 | 185.50 | 186.45 | 0.00 | - | 4 | 23 | 145.35% |
| TSLA240920C00070000 | 2023-11-15 2:21PM EST | 70.00 | 177.30 | 172.15 | 174.10 | 0.00 | - | 1 | 15 | 97.77% |
| TSLA240920C00075000 | 2023-11-16 1:14PM EST | 75.00 | 164.40 | 167.50 | 169.45 | 0.00 | - | 1 | 14 | 94.76% |
| TSLA240920C00080000 | 2023-11-21 12:59PM EST | 80.00 | 167.05 | 162.90 | 164.80 | 0.00 | - | 4 | 87 | 91.98% |
| TSLA240920C00085000 | 2023-11-30 11:39AM EST | 85.00 | 160.69 | 158.25 | 160.20 | 0.00 | - | 1 | 947 | 89.27% |
| TSLA240920C00090000 | 2023-11-30 11:39AM EST | 90.00 | 156.17 | 153.75 | 155.60 | 0.00 | - | 1 | 347 | 86.96% |
| TSLA240920C00095000 | 2023-09-28 10:55AM EST | 95.00 | 159.30 | 119.95 | 121.05 | 0.00 | - | 2 | 29 | 0.00% |
| TSLA240920C00100000 | 2023-12-05 3:53PM EST | 100.00 | 145.00 | 144.80 | 146.50 | 0.00 | - | 1 | 520 | 82.68% |
| TSLA240920C00105000 | 2023-11-10 9:36AM EST | 105.00 | 113.30 | 140.30 | 141.95 | 0.00 | - | 3 | 190 | 80.48% |
| TSLA240920C00110000 | 2023-12-01 11:12AM EST | 110.00 | 135.00 | 135.85 | 137.45 | 0.00 | - | 14 | 277 | 78.47% |
| TSLA240920C00115000 | 2023-12-01 11:02AM EST | 115.00 | 128.41 | 131.45 | 133.00 | 0.00 | - | 4 | 671 | 76.62% |
| TSLA240920C00120000 | 2023-11-27 9:53AM EST | 120.00 | 123.39 | 127.10 | 128.60 | 0.00 | - | 1 | 748 | 74.89% |
| TSLA240920C00125000 | 2023-11-30 2:12PM EST | 125.00 | 124.16 | 122.85 | 124.25 | 0.00 | - | 8 | 576 | 73.35% |
| TSLA240920C00130000 | 2023-12-05 11:26AM EST | 130.00 | 125.00 | 118.60 | 119.90 | 0.00 | - | 5 | 1,005 | 71.75% |
| TSLA240920C00135000 | 2023-11-30 2:10PM EST | 135.00 | 115.75 | 114.40 | 115.70 | 0.00 | - | 24 | 945 | 70.36% |
| TSLA240920C00140000 | 2023-12-06 12:30PM EST | 140.00 | 115.91 | 110.25 | 111.55 | +9.76 | +9.19% | 1 | 1,250 | 69.02% |
| TSLA240920C00145000 | 2023-12-04 11:36AM EST | 145.00 | 103.82 | 106.15 | 107.45 | 0.00 | - | 5 | 1,393 | 67.74% |
| TSLA240920C00150000 | 2023-12-06 10:45AM EST | 150.00 | 106.25 | 102.10 | 103.40 | +6.97 | +7.02% | 3 | 1,949 | 66.50% |
| TSLA240920C00155000 | 2023-12-05 3:08PM EST | 155.00 | 98.60 | 98.00 | 99.45 | 0.00 | - | 2 | 1,100 | 65.23% |
| TSLA240920C00160000 | 2023-12-05 11:00AM EST | 160.00 | 100.90 | 94.45 | 95.50 | 0.00 | - | 50 | 698 | 64.44% |
| TSLA240920C00165000 | 2023-12-06 2:47PM EST | 165.00 | 94.25 | 90.75 | 91.40 | -1.05 | -1.10% | 81 | 646 | 63.26% |
| TSLA240920C00170000 | 2023-12-05 11:34AM EST | 170.00 | 92.00 | 87.05 | 87.70 | 0.00 | - | 1 | 1,134 | 62.37% |
| TSLA240920C00175000 | 2023-12-04 1:26PM EST | 175.00 | 81.75 | 83.45 | 84.15 | 0.00 | - | 22 | 826 | 61.59% |
| TSLA240920C00180000 | 2023-12-06 9:42AM EST | 180.00 | 85.65 | 79.90 | 80.55 | +6.10 | +7.67% | 1 | 834 | 60.72% |
| TSLA240920C00185000 | 2023-12-06 2:41PM EST | 185.00 | 79.50 | 76.45 | 77.10 | +2.90 | +3.79% | 19 | 920 | 59.96% |
| TSLA240920C00190000 | 2023-12-06 12:59PM EST | 190.00 | 77.35 | 73.10 | 73.75 | -0.90 | -1.15% | 2 | 1,276 | 59.24% |
| TSLA240920C00195000 | 2023-12-06 1:19PM EST | 195.00 | 72.89 | 69.85 | 70.50 | +3.19 | +4.58% | 1 | 1,440 | 58.59% |
| TSLA240920C00200000 | 2023-12-06 1:19PM EST | 200.00 | 69.71 | 66.85 | 67.35 | +2.38 | +3.53% | 4 | 2,897 | 58.08% |
| TSLA240920C00205000 | 2023-12-05 11:20AM EST | 205.00 | 68.18 | 63.60 | 64.30 | 0.00 | - | 1 | 496 | 57.36% |
| TSLA240920C00210000 | 2023-12-06 1:25PM EST | 210.00 | 63.30 | 60.80 | 61.35 | -0.80 | -1.25% | 8 | 1,315 | 56.93% |
| TSLA240920C00215000 | 2023-12-06 2:58PM EST | 215.00 | 60.55 | 57.80 | 58.70 | +5.05 | +9.10% | 3 | 218 | 56.45% |
| TSLA240920C00220000 | 2023-12-06 3:51PM EST | 220.00 | 55.75 | 55.20 | 55.70 | +0.45 | +0.81% | 26 | 2,630 | 55.91% |
| TSLA240920C00225000 | 2023-12-06 10:24AM EST | 225.00 | 55.00 | 52.50 | 53.05 | +0.70 | +1.29% | 17 | 200 | 55.44% |
| TSLA240920C00230000 | 2023-12-06 12:56PM EST | 230.00 | 53.45 | 49.80 | 50.50 | +3.95 | +7.98% | 10 | 2,323 | 54.93% |
| TSLA240920C00235000 | 2023-12-06 12:08PM EST | 235.00 | 51.00 | 47.40 | 48.00 | +0.30 | +0.59% | 6 | 481 | 54.54% |
| TSLA240920C00240000 | 2023-12-06 3:54PM EST | 240.00 | 45.55 | 45.00 | 45.65 | +0.80 | +1.79% | 69 | 1,625 | 54.15% |
| TSLA240920C00245000 | 2023-12-06 3:57PM EST | 245.00 | 43.13 | 42.75 | 43.40 | +0.21 | +0.49% | 23 | 590 | 53.82% |
| TSLA240920C00250000 | 2023-12-06 3:35PM EST | 250.00 | 42.00 | 40.50 | 41.20 | +1.35 | +3.32% | 71 | 3,493 | 53.42% |
| TSLA240920C00255000 | 2023-12-06 3:28PM EST | 255.00 | 39.24 | 38.45 | 39.15 | +0.05 | +0.13% | 12 | 630 | 53.15% |
| TSLA240920C00260000 | 2023-12-06 2:18PM EST | 260.00 | 38.70 | 36.60 | 37.15 | +1.85 | +5.02% | 21 | 1,865 | 52.93% |
| TSLA240920C00265000 | 2023-12-06 3:53PM EST | 265.00 | 35.06 | 34.70 | 35.25 | +0.56 | +1.62% | 25 | 4,448 | 52.65% |
| TSLA240920C00270000 | 2023-12-06 3:33PM EST | 270.00 | 33.64 | 32.95 | 33.45 | +0.21 | +0.63% | 12 | 11,321 | 52.44% |
| TSLA240920C00275000 | 2023-12-06 11:25AM EST | 275.00 | 34.03 | 31.35 | 31.65 | +2.23 | +7.01% | 7 | 706 | 52.23% |
| TSLA240920C00280000 | 2023-12-06 3:30PM EST | 280.00 | 30.03 | 29.70 | 29.95 | -0.12 | -0.40% | 26 | 1,477 | 51.97% |
| TSLA240920C00285000 | 2023-12-06 1:26PM EST | 285.00 | 29.70 | 28.15 | 28.40 | -1.70 | -5.41% | 6 | 465 | 51.78% |
| TSLA240920C00290000 | 2023-12-06 12:22PM EST | 290.00 | 29.10 | 26.65 | 26.90 | +2.60 | +9.81% | 5 | 1,087 | 51.57% |
| TSLA240920C00295000 | 2023-12-06 3:51PM EST | 295.00 | 25.50 | 25.25 | 25.50 | +1.70 | +7.14% | 3 | 665 | 51.40% |
| TSLA240920C00300000 | 2023-12-06 3:58PM EST | 300.00 | 23.97 | 23.95 | 24.15 | -0.48 | -1.96% | 397 | 5,095 | 51.26% |
| TSLA240920C00305000 | 2023-12-06 12:24PM EST | 305.00 | 25.01 | 22.65 | 22.90 | +1.96 | +8.50% | 3 | 780 | 51.10% |
| TSLA240920C00310000 | 2023-12-06 11:13AM EST | 310.00 | 23.75 | 21.50 | 21.70 | +1.62 | +7.32% | 4 | 1,307 | 51.00% |
| TSLA240920C00315000 | 2023-12-06 1:08PM EST | 315.00 | 21.98 | 20.35 | 20.55 | +0.08 | +0.37% | 1 | 550 | 50.85% |
| TSLA240920C00320000 | 2023-12-06 10:21AM EST | 320.00 | 20.65 | 19.25 | 19.45 | +1.55 | +8.12% | 5 | 1,140 | 50.71% |
| TSLA240920C00325000 | 2023-12-06 9:47AM EST | 325.00 | 20.60 | 18.25 | 18.45 | +2.51 | +13.88% | 41 | 1,540 | 50.63% |
| TSLA240920C00330000 | 2023-12-06 3:30PM EST | 330.00 | 17.53 | 17.30 | 17.50 | +0.03 | +0.17% | 14 | 819 | 50.55% |
| TSLA240920C00335000 | 2023-12-06 3:40PM EST | 335.00 | 16.83 | 16.40 | 16.60 | +0.90 | +5.65% | 5 | 286 | 50.49% |
| TSLA240920C00340000 | 2023-12-06 3:41PM EST | 340.00 | 15.95 | 15.55 | 15.70 | -2.15 | -11.88% | 21 | 1,133 | 50.39% |
| TSLA240920C00345000 | 2023-12-06 3:11PM EST | 345.00 | 15.55 | 14.75 | 14.90 | +1.55 | +11.07% | 39 | 477 | 50.34% |
| TSLA240920C00350000 | 2023-12-06 2:34PM EST | 350.00 | 14.79 | 13.95 | 14.15 | +0.79 | +5.64% | 117 | 3,650 | 50.28% |
| TSLA240920C00355000 | 2023-12-06 10:14AM EST | 355.00 | 14.90 | 13.25 | 13.45 | +2.10 | +16.41% | 3 | 368 | 50.26% |
| TSLA240920C00360000 | 2023-12-06 1:27PM EST | 360.00 | 13.55 | 12.60 | 12.75 | +1.50 | +12.45% | 21 | 1,079 | 50.23% |
| TSLA240920C00365000 | 2023-12-05 10:46AM EST | 365.00 | 13.70 | 11.95 | 12.10 | 0.00 | - | 1 | 526 | 50.19% |
| TSLA240920C00370000 | 2023-12-06 3:33PM EST | 370.00 | 11.64 | 11.35 | 11.50 | +0.94 | +8.79% | 1 | 9,025 | 50.18% |
| TSLA240920C00375000 | 2023-12-06 1:08PM EST | 375.00 | 11.73 | 10.80 | 10.95 | +0.68 | +6.15% | 7 | 490 | 50.20% |
| TSLA240920C00380000 | 2023-12-06 12:37PM EST | 380.00 | 11.45 | 10.25 | 10.40 | +0.90 | +8.53% | 9 | 2,536 | 50.17% |
| TSLA240920C00385000 | 2023-12-06 12:12PM EST | 385.00 | 10.88 | 9.75 | 9.90 | -0.37 | -3.29% | 3 | 510 | 50.19% |
| TSLA240920C00390000 | 2023-12-06 12:41PM EST | 390.00 | 10.51 | 9.30 | 9.45 | -0.27 | -2.50% | 1 | 807 | 50.24% |
| TSLA240920C00395000 | 2023-12-06 2:43PM EST | 395.00 | 9.50 | 8.85 | 8.95 | +1.10 | +13.10% | 5 | 159 | 50.22% |
| TSLA240920C00400000 | 2023-12-06 3:30PM EST | 400.00 | 8.55 | 8.40 | 8.55 | +0.20 | +2.40% | 269 | 2,266 | 50.24% |
| TSLA240920C00405000 | 2023-12-05 10:44AM EST | 405.00 | 9.10 | 8.00 | 8.15 | 0.00 | - | 300 | 671 | 50.26% |
| TSLA240920C00410000 | 2023-12-06 9:50AM EST | 410.00 | 8.76 | 7.65 | 7.80 | +1.59 | +22.18% | 1 | 569 | 50.35% |
| TSLA240920C00415000 | 2023-12-04 11:23AM EST | 415.00 | 7.05 | 7.30 | 7.40 | 0.00 | - | 20 | 224 | 50.35% |
| TSLA240920C00420000 | 2023-12-05 3:25PM EST | 420.00 | 7.15 | 6.95 | 7.10 | 0.00 | - | 2 | 2,596 | 50.41% |
| TSLA240920C00425000 | 2023-12-06 2:57PM EST | 425.00 | 7.20 | 6.65 | 6.75 | +0.85 | +13.39% | 13 | 326 | 50.44% |
| TSLA240920C00430000 | 2023-12-06 12:31PM EST | 430.00 | 7.10 | 6.35 | 6.45 | +0.08 | +1.14% | 31 | 369 | 50.49% |
| TSLA240920C00435000 | 2023-12-05 3:25PM EST | 435.00 | 6.20 | 6.05 | 6.20 | 0.00 | - | 42 | 284 | 50.57% |
| TSLA240920C00440000 | 2023-12-06 3:11PM EST | 440.00 | 6.15 | 5.80 | 5.90 | +0.60 | +10.81% | 250 | 570 | 50.60% |
| TSLA240920C00445000 | 2023-12-04 11:49AM EST | 445.00 | 5.45 | 5.55 | 5.65 | 0.00 | - | 7 | 507 | 50.67% |
| TSLA240920C00450000 | 2023-12-06 1:18PM EST | 450.00 | 5.80 | 5.30 | 5.45 | 0.00 | - | 105 | 2,311 | 50.78% |
| TSLA240920C00455000 | 2023-12-01 9:44AM EST | 455.00 | 4.85 | 5.10 | 5.20 | 0.00 | - | 3 | 266 | 50.85% |
| TSLA240920C00460000 | 2023-12-06 9:41AM EST | 460.00 | 5.50 | 4.85 | 5.00 | +0.59 | +12.02% | 2 | 484 | 50.89% |
| TSLA240920C00465000 | 2023-11-29 9:50AM EST | 465.00 | 6.20 | 4.65 | 4.80 | 0.00 | - | 1 | 573 | 50.97% |
| TSLA240920C00470000 | 2023-12-06 9:40AM EST | 470.00 | 5.00 | 4.50 | 4.60 | +0.65 | +14.94% | 1 | 1,104 | 51.09% |
| TSLA240920C00475000 | 2023-12-06 12:07PM EST | 475.00 | 4.75 | 4.30 | 4.40 | +0.50 | +11.76% | 51 | 811 | 51.12% |
| TSLA240920C00480000 | 2023-12-04 10:46AM EST | 480.00 | 4.05 | 4.15 | 4.25 | 0.00 | - | 6 | 926 | 51.27% |
| TSLA240920C00485000 | 2023-12-06 9:37AM EST | 485.00 | 4.30 | 3.95 | 4.05 | -0.30 | -6.52% | 1 | 370 | 51.25% |
| TSLA240920C00490000 | 2023-12-06 12:50PM EST | 490.00 | 4.33 | 3.80 | 3.90 | +0.58 | +15.47% | 3 | 268 | 51.36% |
| TSLA240920C00495000 | 2023-12-05 2:46PM EST | 495.00 | 3.65 | 3.65 | 3.75 | 0.00 | - | 23 | 263 | 51.43% |
| TSLA240920C00500000 | 2023-12-06 1:09PM EST | 500.00 | 3.88 | 3.55 | 3.65 | +0.33 | +9.30% | 27 | 3,118 | 51.64% |
| TSLA240920C00510000 | 2023-12-06 9:35AM EST | 510.00 | 3.60 | 3.30 | 3.35 | -0.10 | -2.70% | 40 | 184 | 51.78% |
| TSLA240920C00520000 | 2023-12-06 3:11PM EST | 520.00 | 3.25 | 3.05 | 3.15 | -0.70 | -17.72% | 11 | 666 | 52.01% |
| TSLA240920C00530000 | 2023-12-04 10:43AM EST | 530.00 | 2.85 | 2.85 | 2.91 | 0.00 | - | 5 | 248 | 52.18% |
| TSLA240920C00540000 | 2023-12-06 9:46AM EST | 540.00 | 3.15 | 2.66 | 2.72 | +0.30 | +10.53% | 1 | 651 | 52.39% |
| TSLA240920C00550000 | 2023-12-06 3:47PM EST | 550.00 | 2.57 | 2.49 | 2.55 | +0.07 | +2.80% | 22 | 2,463 | 52.62% |
| TSLA240920C00560000 | 2023-12-06 3:55PM EST | 560.00 | 2.37 | 2.33 | 2.39 | +0.03 | +1.28% | 75 | 2,537 | 52.83% |
Opzioni Putper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920P00005000 | 2023-11-10 9:34AM EST | 5.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 135 | 140.63% |
| TSLA240920P00010000 | 2023-11-30 3:32PM EST | 10.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 56 | 112.50% |
| TSLA240920P00015000 | 2023-12-01 12:26PM EST | 15.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 45 | 206 | 101.56% |
| TSLA240920P00020000 | 2023-12-01 3:49PM EST | 20.00 | 0.05 | 0.02 | 0.07 | 0.00 | - | 40 | 903 | 100.00% |
| TSLA240920P00025000 | 2023-12-01 10:20AM EST | 25.00 | 0.08 | 0.05 | 0.10 | 0.00 | - | 5 | 235 | 95.70% |
| TSLA240920P00030000 | 2023-11-27 12:40PM EST | 30.00 | 0.12 | 0.09 | 0.13 | 0.00 | - | 3 | 374 | 91.41% |
| TSLA240920P00035000 | 2023-12-06 3:56PM EST | 35.00 | 0.16 | 0.13 | 0.18 | +0.01 | +6.67% | 45 | 236 | 88.09% |
| TSLA240920P00040000 | 2023-11-09 12:41PM EST | 40.00 | 0.34 | 0.18 | 0.21 | 0.00 | - | 2 | 2,863 | 84.18% |
| TSLA240920P00045000 | 2023-11-22 10:56AM EST | 45.00 | 0.31 | 0.24 | 0.28 | 0.00 | - | 1 | 98 | 81.64% |
| TSLA240920P00050000 | 2023-12-06 12:47PM EST | 50.00 | 0.32 | 0.30 | 0.34 | -0.03 | -8.57% | 8 | 2,071 | 78.66% |
| TSLA240920P00055000 | 2023-11-22 2:07PM EST | 55.00 | 0.50 | 0.38 | 0.43 | 0.00 | - | 3 | 322 | 76.47% |
| TSLA240920P00060000 | 2023-12-05 11:47AM EST | 60.00 | 0.49 | 0.47 | 0.52 | 0.00 | - | 1 | 362 | 74.17% |
| TSLA240920P00065000 | 2023-11-30 3:49PM EST | 65.00 | 0.65 | 0.57 | 0.62 | 0.00 | - | 5 | 717 | 72.02% |
| TSLA240920P00070000 | 2023-12-06 12:41PM EST | 70.00 | 0.69 | 0.70 | 0.74 | -0.05 | -6.76% | 2 | 340 | 70.22% |
| TSLA240920P00075000 | 2023-12-06 2:55PM EST | 75.00 | 0.83 | 0.84 | 0.88 | -0.03 | -3.49% | 110 | 1,441 | 68.48% |
| TSLA240920P00080000 | 2023-12-06 3:51PM EST | 80.00 | 1.00 | 0.99 | 1.04 | -0.03 | -2.91% | 9 | 680 | 66.80% |
| TSLA240920P00085000 | 2023-12-04 11:39AM EST | 85.00 | 1.25 | 1.17 | 1.21 | 0.00 | - | 1 | 4,407 | 65.21% |
| TSLA240920P00090000 | 2023-12-06 3:51PM EST | 90.00 | 1.37 | 1.37 | 1.41 | -0.12 | -8.05% | 2 | 786 | 63.75% |
| TSLA240920P00095000 | 2023-12-01 12:25PM EST | 95.00 | 1.68 | 1.59 | 1.64 | 0.00 | - | 10 | 786 | 62.35% |
| TSLA240920P00100000 | 2023-12-06 3:48PM EST | 100.00 | 1.86 | 1.85 | 1.88 | -0.06 | -3.12% | 237 | 17,514 | 61.01% |
| TSLA240920P00105000 | 2023-12-05 11:35AM EST | 105.00 | 2.11 | 2.13 | 2.19 | 0.00 | - | 3 | 1,151 | 59.84% |
| TSLA240920P00110000 | 2023-12-06 11:55AM EST | 110.00 | 2.36 | 2.46 | 2.51 | -0.17 | -6.72% | 22 | 1,918 | 58.69% |
| TSLA240920P00115000 | 2023-12-06 1:45PM EST | 115.00 | 2.78 | 2.83 | 2.88 | -0.31 | -10.03% | 26 | 695 | 57.64% |
| TSLA240920P00120000 | 2023-12-06 3:27PM EST | 120.00 | 3.25 | 3.20 | 3.30 | -0.05 | -1.52% | 49 | 2,944 | 56.56% |
| TSLA240920P00125000 | 2023-12-06 2:06PM EST | 125.00 | 3.65 | 3.70 | 3.80 | -0.15 | -3.95% | 4 | 3,026 | 55.77% |
| TSLA240920P00130000 | 2023-12-06 2:50PM EST | 130.00 | 4.10 | 4.20 | 4.30 | -0.24 | -5.53% | 18 | 1,202 | 54.82% |
| TSLA240920P00135000 | 2023-12-05 1:16PM EST | 135.00 | 4.85 | 4.80 | 4.90 | 0.00 | - | 6 | 1,835 | 54.07% |
| TSLA240920P00140000 | 2023-12-06 3:21PM EST | 140.00 | 5.40 | 5.40 | 5.55 | +0.10 | +1.89% | 55 | 3,463 | 53.24% |
| TSLA240920P00145000 | 2023-12-06 11:10AM EST | 145.00 | 5.85 | 6.15 | 6.25 | -0.16 | -2.66% | 4 | 961 | 52.54% |
| TSLA240920P00150000 | 2023-12-06 3:22PM EST | 150.00 | 6.85 | 6.90 | 7.05 | -0.15 | -2.14% | 320 | 6,373 | 51.83% |
| TSLA240920P00155000 | 2023-12-06 10:54AM EST | 155.00 | 7.40 | 7.75 | 7.90 | -0.50 | -6.33% | 6 | 3,406 | 51.15% |
| TSLA240920P00160000 | 2023-12-06 2:29PM EST | 160.00 | 8.56 | 8.70 | 8.85 | -0.28 | -3.17% | 10 | 7,175 | 50.56% |
| TSLA240920P00165000 | 2023-12-06 2:47PM EST | 165.00 | 9.40 | 9.70 | 9.85 | -0.45 | -4.57% | 27 | 2,965 | 50.07% |
| TSLA240920P00170000 | 2023-12-06 11:52AM EST | 170.00 | 10.20 | 10.80 | 10.95 | -0.65 | -5.99% | 10 | 5,317 | 49.48% |
| TSLA240920P00175000 | 2023-12-05 2:13PM EST | 175.00 | 12.29 | 12.00 | 12.15 | 0.00 | - | 9 | 4,146 | 48.93% |
| TSLA240920P00180000 | 2023-12-06 2:05PM EST | 180.00 | 12.95 | 13.30 | 13.45 | -0.55 | -4.07% | 6 | 5,614 | 48.42% |
| TSLA240920P00185000 | 2023-12-06 12:44PM EST | 185.00 | 13.64 | 14.65 | 14.85 | -1.26 | -8.46% | 10 | 1,684 | 47.93% |
| TSLA240920P00190000 | 2023-12-06 11:31AM EST | 190.00 | 15.26 | 16.15 | 16.35 | -0.06 | -0.39% | 2 | 2,539 | 47.46% |
| TSLA240920P00195000 | 2023-12-06 1:23PM EST | 195.00 | 17.20 | 17.70 | 17.90 | -0.80 | -4.44% | 10 | 2,177 | 46.94% |
| TSLA240920P00200000 | 2023-12-06 1:28PM EST | 200.00 | 18.77 | 19.40 | 19.60 | -0.70 | -3.60% | 68 | 9,834 | 46.50% |
| TSLA240920P00205000 | 2023-12-06 11:02AM EST | 205.00 | 20.13 | 21.15 | 21.40 | -1.18 | -5.54% | 150 | 2,683 | 46.07% |
| TSLA240920P00210000 | 2023-12-06 12:03PM EST | 210.00 | 21.85 | 23.05 | 23.25 | -1.50 | -6.42% | 7 | 6,150 | 45.58% |
| TSLA240920P00215000 | 2023-12-06 12:46PM EST | 215.00 | 23.50 | 25.05 | 25.25 | -1.62 | -6.45% | 21 | 6,022 | 45.16% |
| TSLA240920P00220000 | 2023-12-06 3:58PM EST | 220.00 | 27.23 | 27.10 | 27.35 | -0.07 | -0.26% | 15 | 7,113 | 44.75% |
| TSLA240920P00225000 | 2023-12-06 1:46PM EST | 225.00 | 28.60 | 29.25 | 29.55 | -1.30 | -4.35% | 16 | 1,948 | 44.33% |
| TSLA240920P00230000 | 2023-12-06 3:27PM EST | 230.00 | 31.40 | 31.55 | 31.90 | -0.81 | -2.51% | 8 | 3,489 | 43.98% |
| TSLA240920P00235000 | 2023-12-06 1:14PM EST | 235.00 | 32.65 | 33.95 | 34.30 | -1.75 | -5.09% | 7 | 2,873 | 43.57% |
| TSLA240920P00240000 | 2023-12-06 2:57PM EST | 240.00 | 35.30 | 36.55 | 36.80 | -0.79 | -2.19% | 70 | 3,351 | 43.16% |
| TSLA240920P00245000 | 2023-12-06 3:01PM EST | 245.00 | 38.10 | 39.15 | 39.45 | -0.70 | -1.80% | 11 | 1,142 | 42.80% |
| TSLA240920P00250000 | 2023-12-06 12:41PM EST | 250.00 | 39.50 | 41.80 | 42.20 | -2.87 | -6.77% | 103 | 10,840 | 42.45% |
| TSLA240920P00255000 | 2023-12-06 10:36AM EST | 255.00 | 43.50 | 44.70 | 45.00 | -2.42 | -5.27% | 9 | 1,497 | 42.05% |
| TSLA240920P00260000 | 2023-12-06 11:03AM EST | 260.00 | 45.60 | 47.55 | 47.95 | -0.15 | -0.33% | 21 | 1,397 | 41.70% |
| TSLA240920P00265000 | 2023-12-05 11:02AM EST | 265.00 | 48.15 | 50.55 | 51.00 | 0.00 | - | 3 | 1,193 | 41.36% |
| TSLA240920P00270000 | 2023-12-06 12:47PM EST | 270.00 | 50.90 | 53.55 | 54.40 | -0.25 | -0.49% | 3 | 1,129 | 41.32% |
| TSLA240920P00275000 | 2023-12-06 11:42AM EST | 275.00 | 54.70 | 56.75 | 57.60 | -1.71 | -3.03% | 10 | 1,189 | 40.94% |
| TSLA240920P00280000 | 2023-12-05 2:04PM EST | 280.00 | 61.26 | 60.10 | 60.80 | 0.00 | - | 16 | 2,444 | 40.44% |
| TSLA240920P00285000 | 2023-11-29 3:32PM EST | 285.00 | 62.00 | 63.45 | 64.20 | 0.00 | - | 2 | 424 | 40.08% |
| TSLA240920P00290000 | 2023-12-06 3:59PM EST | 290.00 | 67.25 | 66.95 | 67.70 | +2.94 | +4.57% | 6 | 3,059 | 39.73% |
| TSLA240920P00295000 | 2023-11-30 11:06AM EST | 295.00 | 70.50 | 70.50 | 71.25 | 0.00 | - | 1 | 289 | 39.34% |
| TSLA240920P00300000 | 2023-12-06 10:06AM EST | 300.00 | 71.69 | 74.15 | 75.10 | -2.46 | -3.32% | 1 | 1,407 | 39.23% |
| TSLA240920P00305000 | 2023-11-28 12:04PM EST | 305.00 | 76.84 | 77.90 | 78.65 | 0.00 | - | 1 | 61 | 38.61% |
| TSLA240920P00310000 | 2023-12-06 11:55AM EST | 310.00 | 78.65 | 81.70 | 82.70 | +0.70 | +0.90% | 12 | 909 | 38.57% |
| TSLA240920P00315000 | 2023-10-30 2:48PM EST | 315.00 | 120.45 | 82.65 | 83.65 | 0.00 | - | 12 | 81 | 33.80% |
| TSLA240920P00320000 | 2023-12-04 11:01AM EST | 320.00 | 94.30 | 89.55 | 90.35 | 0.00 | - | 2 | 455 | 37.54% |
| TSLA240920P00325000 | 2023-12-01 1:07PM EST | 325.00 | 95.00 | 93.55 | 94.35 | 0.00 | - | 22 | 43 | 37.11% |
| TSLA240920P00330000 | 2023-12-05 10:49AM EST | 330.00 | 94.03 | 97.65 | 98.45 | 0.00 | - | 2 | 62 | 36.72% |
| TSLA240920P00335000 | 2023-12-04 11:19AM EST | 335.00 | 105.65 | 101.85 | 102.85 | 0.00 | - | 6 | 32 | 36.73% |
| TSLA240920P00340000 | 2023-12-04 2:36PM EST | 340.00 | 108.10 | 106.05 | 106.85 | 0.00 | - | 78 | 113 | 35.94% |
| TSLA240920P00345000 | 2023-12-05 3:48PM EST | 345.00 | 111.28 | 110.35 | 111.15 | 0.00 | - | 2 | 8 | 35.57% |
| TSLA240920P00350000 | 2023-12-04 2:02PM EST | 350.00 | 117.40 | 114.70 | 115.50 | 0.00 | - | 2 | 76 | 35.17% |
| TSLA240920P00355000 | 2023-11-29 11:45AM EST | 355.00 | 113.35 | 119.05 | 119.90 | 0.00 | - | 45 | 24 | 34.75% |
| TSLA240920P00360000 | 2023-11-29 12:03PM EST | 360.00 | 117.55 | 123.55 | 124.35 | 0.00 | - | 55 | 98 | 34.32% |
| TSLA240920P00365000 | 2023-11-29 11:24AM EST | 365.00 | 122.35 | 128.00 | 128.85 | 0.00 | - | 1 | 3 | 33.88% |
| TSLA240920P00370000 | 2023-10-12 2:57PM EST | 370.00 | 119.85 | 154.95 | 156.25 | 0.00 | - | 27 | 62 | 68.97% |
| TSLA240920P00375000 | 2023-11-10 2:32PM EST | 375.00 | 160.75 | 137.20 | 138.15 | 0.00 | - | 1 | 1 | 33.46% |
| TSLA240920P00380000 | 2023-12-06 3:14PM EST | 380.00 | 140.40 | 141.80 | 142.60 | +4.40 | +3.24% | 1 | 7 | 32.43% |
| TSLA240920P00385000 | 2023-10-11 9:59AM EST | 385.00 | 127.92 | 169.30 | 171.45 | 0.00 | - | 9 | 0 | 71.55% |
| TSLA240920P00390000 | 2023-10-24 8:46AM EST | 390.00 | 171.16 | 156.00 | 156.85 | 0.00 | - | 2 | 0 | 44.48% |
| TSLA240920P00395000 | 2023-11-28 11:27AM EST | 395.00 | 154.47 | 155.60 | 157.10 | 0.00 | - | 1 | 10 | 32.53% |
| TSLA240920P00400000 | 2023-12-05 3:22PM EST | 400.00 | 160.25 | 160.35 | 162.10 | 0.00 | - | 25 | 41 | 33.16% |
| TSLA240920P00405000 | 2023-09-11 12:01PM EST | 405.00 | 143.30 | 146.65 | 147.70 | 0.00 | - | - | 1 | 0.00% |
| TSLA240920P00410000 | 2023-11-29 11:29AM EST | 410.00 | 164.70 | 170.05 | 171.65 | 0.00 | - | 2 | 1 | 32.25% |
| TSLA240920P00415000 | 2023-09-11 1:01PM EST | 415.00 | 150.30 | 155.55 | 156.95 | 0.00 | - | 3 | 8 | 0.00% |
| TSLA240920P00420000 | 2023-11-29 2:40PM EST | 420.00 | 175.70 | 179.80 | 181.45 | 0.00 | - | 2 | 1 | 32.24% |
| TSLA240920P00425000 | 2023-11-15 9:52AM EST | 425.00 | 185.59 | 184.80 | 186.45 | 0.00 | - | 250 | 0 | 32.78% |
| TSLA240920P00430000 | 2023-11-29 11:34AM EST | 430.00 | 183.95 | 189.75 | 191.35 | 0.00 | - | 4 | 0 | 32.67% |
| TSLA240920P00435000 | 2023-11-16 10:19AM EST | 435.00 | 197.50 | 194.70 | 196.35 | 0.00 | - | - | 0 | 33.18% |
| TSLA240920P00440000 | 2023-08-31 9:00AM EST | 440.00 | 184.78 | 189.65 | 192.20 | 0.00 | - | 2 | 1 | 0.00% |
| TSLA240920P00445000 | 2023-11-08 3:47PM EST | 445.00 | 222.32 | 204.70 | 206.30 | 0.00 | - | 1 | 0 | 33.84% |
| TSLA240920P00450000 | 2023-12-04 12:59PM EST | 450.00 | 211.99 | 209.70 | 211.30 | 0.00 | - | 2 | 2 | 34.33% |
| TSLA240920P00455000 | 2023-07-06 12:32PM EST | 455.00 | 186.20 | 199.05 | 206.30 | 0.00 | - | - | 7 | 0.00% |
| TSLA240920P00460000 | 2023-08-04 9:44AM EST | 460.00 | 205.00 | 213.85 | 216.75 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920P00465000 | 2023-08-09 10:26AM EST | 465.00 | 222.00 | 212.10 | 214.90 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920P00470000 | 2023-09-20 11:29AM EST | 470.00 | 202.80 | 253.00 | 263.00 | 0.00 | - | 2 | 0 | 88.52% |
| TSLA240920P00475000 | 2023-08-03 8:32AM EST | 475.00 | 221.78 | 228.40 | 231.70 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA240920P00480000 | 2023-10-30 10:25AM EST | 480.00 | 282.21 | 234.55 | 236.80 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920P00485000 | 2023-10-06 2:33PM EST | 485.00 | 224.10 | 260.00 | 270.00 | 0.00 | - | 2 | 0 | 79.55% |
| TSLA240920P00490000 | 2023-06-26 12:39PM EST | 490.00 | 246.15 | 222.20 | 230.65 | 0.00 | - | 2 | 5 | 0.00% |
| TSLA240920P00495000 | 2023-07-27 2:42PM EST | 495.00 | 238.34 | 251.50 | 261.00 | 0.00 | - | - | 0 | 56.00% |
| TSLA240920P00500000 | 2023-09-12 12:57PM EST | 500.00 | 232.75 | 240.50 | 241.40 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920P00510000 | 2023-07-27 2:46PM EST | 510.00 | 253.50 | 269.30 | 273.10 | 0.00 | - | 249 | 0 | 48.99% |
| TSLA240920P00520000 | 2023-10-19 8:50AM EST | 520.00 | 295.89 | 281.00 | 290.50 | 0.00 | - | 2 | 0 | 57.97% |
| TSLA240920P00530000 | 2023-06-26 12:39PM EST | 530.00 | 285.45 | 262.70 | 269.25 | 0.00 | - | - | 0 | 0.00% |
| TSLA240920P00550000 | 2023-07-03 8:53AM EST | 550.00 | 270.30 | 290.00 | 299.50 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240920P00560000 | 2023-09-01 11:41AM EST | 560.00 | 313.38 | 305.15 | 314.15 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.