Italia markets open in 7 hours 41 minutes
Dow Jones
37.798,97 +63,86 (+0,17%) Nasdaq
15.865,25 -19,77 (-0,12%) Nikkei 225
38.471,20 -761,60 (-1,94%) EUR/USD
1,0625 +0,0003 (+0,03%) Bitcoin EUR
59.998,51 +259,82 (+0,43%) CMC Crypto 200
885,54 0,00 (0,00%)
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 | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920C00005000 | 2024-04-16 11:32AM EDT | 5.00 | 153.15 | 151.50 | 153.80 | -7.46 | -4.64% | 1 | 477 | 291.02% |
| TSLA240920C00010000 | 2024-03-12 2:38PM EDT | 10.00 | 169.65 | 164.30 | 165.50 | 0.00 | - | 2 | 29 | 0.00% |
| TSLA240920C00015000 | 2024-04-04 1:55PM EDT | 15.00 | 160.81 | 141.10 | 144.05 | 0.00 | - | 3 | 4 | 181.25% |
| TSLA240920C00020000 | 2024-04-04 1:55PM EDT | 20.00 | 155.90 | 136.20 | 139.15 | 0.00 | - | 3 | 26 | 163.18% |
| TSLA240920C00025000 | 2024-04-03 1:00PM EDT | 25.00 | 143.85 | 131.35 | 134.30 | 0.00 | - | 3 | 186 | 151.07% |
| TSLA240920C00030000 | 2024-01-08 3:57PM EDT | 30.00 | 212.00 | 158.20 | 159.30 | 0.00 | - | 2 | 6 | 0.00% |
| TSLA240920C00035000 | 2024-04-04 2:56PM EDT | 35.00 | 138.23 | 121.65 | 123.70 | 0.00 | - | 100 | 163 | 118.56% |
| TSLA240920C00040000 | 2024-03-11 9:42AM EDT | 40.00 | 140.50 | 0.00 | 0.00 | 0.00 | - | 50 | 121 | 0.00% |
| TSLA240920C00045000 | 2023-12-22 3:12PM EDT | 45.00 | 211.05 | 163.00 | 165.90 | 0.00 | - | 1 | 3 | 0.00% |
| TSLA240920C00050000 | 2024-04-04 2:58PM EDT | 50.00 | 123.67 | 107.15 | 109.15 | 0.00 | - | 6 | 70 | 102.20% |
| TSLA240920C00055000 | 2024-04-16 12:57PM EDT | 55.00 | 104.44 | 103.35 | 104.40 | -14.11 | -11.90% | 1 | 31 | 105.52% |
| TSLA240920C00060000 | 2023-12-06 11:30AM EDT | 60.00 | 185.33 | 181.05 | 182.40 | 0.00 | - | 1 | 11 | 0.00% |
| TSLA240920C00065000 | 2023-08-29 11:43AM EDT | 65.00 | 193.25 | 185.50 | 186.45 | 0.00 | - | 4 | 23 | 0.00% |
| TSLA240920C00070000 | 2023-12-20 10:51AM EDT | 70.00 | 192.00 | 143.35 | 147.10 | 0.00 | - | 1 | 14 | 477.95% |
| TSLA240920C00075000 | 2024-04-10 9:31AM EDT | 75.00 | 101.35 | 84.35 | 86.30 | 0.00 | - | 6 | 22 | 90.38% |
| TSLA240920C00080000 | 2024-04-11 2:14PM EDT | 80.00 | 97.53 | 79.70 | 81.60 | 0.00 | - | 1 | 73 | 86.16% |
| TSLA240920C00085000 | 2024-04-15 10:46AM EDT | 85.00 | 83.98 | 74.10 | 77.20 | 0.00 | - | 2 | 944 | 79.81% |
| TSLA240920C00090000 | 2024-04-15 10:36AM EDT | 90.00 | 79.45 | 69.40 | 72.50 | 0.00 | - | 1 | 350 | 75.70% |
| TSLA240920C00095000 | 2024-04-04 1:02PM EDT | 95.00 | 85.25 | 64.95 | 68.00 | 0.00 | - | 8 | 35 | 72.89% |
| TSLA240920C00100000 | 2024-04-16 3:10PM EDT | 100.00 | 61.68 | 61.75 | 62.60 | -4.92 | -7.39% | 3 | 595 | 70.79% |
| TSLA240920C00105000 | 2024-04-16 12:10PM EDT | 105.00 | 57.99 | 57.45 | 58.35 | -6.51 | -10.09% | 3 | 187 | 68.51% |
| TSLA240920C00110000 | 2024-04-16 12:54PM EDT | 110.00 | 54.59 | 53.60 | 54.15 | -6.21 | -10.21% | 1 | 294 | 66.99% |
| TSLA240920C00115000 | 2024-04-05 10:42AM EDT | 115.00 | 61.20 | 49.30 | 50.10 | 0.00 | - | 3 | 661 | 64.54% |
| TSLA240920C00120000 | 2024-04-16 10:04AM EDT | 120.00 | 44.75 | 44.65 | 47.30 | -5.91 | -11.67% | 62 | 838 | 63.43% |
| TSLA240920C00125000 | 2024-04-10 1:10PM EDT | 125.00 | 41.00 | 41.80 | 42.50 | -13.00 | -24.07% | 1 | 687 | 61.58% |
| TSLA240920C00130000 | 2024-04-16 3:31PM EDT | 130.00 | 38.89 | 38.40 | 38.95 | -4.31 | -9.98% | 39 | 1,003 | 60.49% |
| TSLA240920C00135000 | 2024-04-16 12:16PM EDT | 135.00 | 35.59 | 34.95 | 35.60 | -5.86 | -14.14% | 17 | 1,051 | 59.20% |
| TSLA240920C00140000 | 2024-04-16 2:20PM EDT | 140.00 | 31.80 | 31.85 | 32.45 | -5.10 | -13.82% | 80 | 1,522 | 58.30% |
| TSLA240920C00145000 | 2024-04-16 10:36AM EDT | 145.00 | 28.50 | 29.10 | 30.70 | -4.86 | -14.57% | 11 | 1,587 | 59.28% |
| TSLA240920C00150000 | 2024-04-16 2:47PM EDT | 150.00 | 26.12 | 26.10 | 26.75 | -4.03 | -13.37% | 46 | 1,972 | 56.63% |
| TSLA240920C00155000 | 2024-04-16 3:45PM EDT | 155.00 | 23.80 | 23.55 | 25.00 | -3.50 | -12.82% | 138 | 1,121 | 56.98% |
| TSLA240920C00160000 | 2024-04-16 3:41PM EDT | 160.00 | 21.50 | 21.35 | 22.60 | -2.85 | -11.70% | 290 | 1,199 | 56.53% |
| TSLA240920C00165000 | 2024-04-16 3:46PM EDT | 165.00 | 19.33 | 19.15 | 19.35 | -2.92 | -13.12% | 91 | 1,440 | 54.66% |
| TSLA240920C00170000 | 2024-04-16 3:48PM EDT | 170.00 | 17.24 | 17.10 | 17.35 | -2.69 | -13.50% | 458 | 2,555 | 54.11% |
| TSLA240920C00175000 | 2024-04-16 3:58PM EDT | 175.00 | 15.40 | 15.30 | 15.50 | -2.41 | -13.53% | 1,068 | 3,715 | 53.69% |
| TSLA240920C00180000 | 2024-04-16 3:38PM EDT | 180.00 | 13.74 | 13.60 | 13.80 | -2.24 | -14.02% | 369 | 3,458 | 53.20% |
| TSLA240920C00185000 | 2024-04-16 3:55PM EDT | 185.00 | 12.30 | 12.15 | 12.30 | -1.95 | -13.68% | 68 | 2,608 | 52.93% |
| TSLA240920C00190000 | 2024-04-16 3:07PM EDT | 190.00 | 11.10 | 10.80 | 10.90 | -1.70 | -13.28% | 153 | 3,568 | 52.58% |
| TSLA240920C00195000 | 2024-04-16 3:58PM EDT | 195.00 | 9.65 | 9.55 | 9.70 | -1.90 | -16.45% | 128 | 2,542 | 52.29% |
| TSLA240920C00200000 | 2024-04-16 3:57PM EDT | 200.00 | 8.60 | 8.50 | 8.60 | -1.49 | -14.77% | 825 | 10,262 | 52.09% |
| TSLA240920C00205000 | 2024-04-16 3:58PM EDT | 205.00 | 7.60 | 7.55 | 7.65 | -1.65 | -17.84% | 94 | 2,329 | 51.97% |
| TSLA240920C00210000 | 2024-04-16 3:58PM EDT | 210.00 | 6.75 | 6.70 | 6.80 | -1.42 | -17.38% | 99 | 4,400 | 51.85% |
| TSLA240920C00215000 | 2024-04-16 3:42PM EDT | 215.00 | 5.95 | 5.95 | 6.05 | -1.55 | -20.67% | 27 | 1,172 | 51.78% |
| TSLA240920C00220000 | 2024-04-16 1:46PM EDT | 220.00 | 5.38 | 5.25 | 5.40 | -1.12 | -17.23% | 266 | 10,513 | 51.70% |
| TSLA240920C00225000 | 2024-04-16 1:14PM EDT | 225.00 | 4.75 | 4.70 | 4.80 | -1.07 | -18.38% | 29 | 3,294 | 51.73% |
| TSLA240920C00230000 | 2024-04-16 3:45PM EDT | 230.00 | 4.30 | 4.20 | 4.30 | -0.80 | -15.69% | 673 | 7,519 | 51.81% |
| TSLA240920C00235000 | 2024-04-16 1:55PM EDT | 235.00 | 3.68 | 3.75 | 3.85 | -0.99 | -21.20% | 24 | 3,797 | 51.88% |
| TSLA240920C00240000 | 2024-04-16 3:56PM EDT | 240.00 | 3.40 | 3.35 | 3.45 | -0.69 | -16.87% | 106 | 5,719 | 51.96% |
| TSLA240920C00245000 | 2024-04-16 3:22PM EDT | 245.00 | 3.05 | 3.00 | 3.10 | -0.80 | -20.78% | 66 | 5,540 | 52.07% |
| TSLA240920C00250000 | 2024-04-16 3:59PM EDT | 250.00 | 2.77 | 2.71 | 2.77 | -0.53 | -16.06% | 894 | 11,446 | 52.20% |
| TSLA240920C00255000 | 2024-04-16 3:22PM EDT | 255.00 | 2.43 | 2.42 | 2.49 | -0.67 | -21.61% | 64 | 3,143 | 52.28% |
| TSLA240920C00260000 | 2024-04-16 3:53PM EDT | 260.00 | 2.25 | 2.20 | 2.26 | -0.50 | -18.18% | 40 | 4,028 | 52.53% |
| TSLA240920C00265000 | 2024-04-16 2:54PM EDT | 265.00 | 1.98 | 1.99 | 2.05 | -0.59 | -22.96% | 47 | 3,478 | 52.72% |
| TSLA240920C00270000 | 2024-04-16 3:36PM EDT | 270.00 | 1.84 | 1.81 | 1.86 | -0.38 | -17.12% | 151 | 11,563 | 52.94% |
| TSLA240920C00275000 | 2024-04-16 3:45PM EDT | 275.00 | 1.71 | 1.63 | 1.69 | -0.33 | -16.18% | 28 | 1,372 | 53.10% |
| TSLA240920C00280000 | 2024-04-16 3:50PM EDT | 280.00 | 1.52 | 1.50 | 1.55 | -0.34 | -18.28% | 224 | 2,625 | 53.42% |
| TSLA240920C00285000 | 2024-04-16 2:28PM EDT | 285.00 | 1.36 | 1.37 | 1.42 | -0.34 | -20.00% | 301 | 1,893 | 53.66% |
| TSLA240920C00290000 | 2024-04-16 3:51PM EDT | 290.00 | 1.29 | 1.26 | 1.31 | -0.32 | -19.88% | 120 | 1,272 | 53.97% |
| TSLA240920C00295000 | 2024-04-16 12:52PM EDT | 295.00 | 1.24 | 1.15 | 1.21 | -0.23 | -15.65% | 108 | 952 | 54.22% |
| TSLA240920C00300000 | 2024-04-16 3:26PM EDT | 300.00 | 1.09 | 1.08 | 1.11 | -0.24 | -18.05% | 932 | 9,626 | 54.57% |
| TSLA240920C00305000 | 2024-04-16 3:31PM EDT | 305.00 | 1.02 | 0.99 | 1.04 | -0.29 | -22.14% | 4 | 736 | 54.88% |
| TSLA240920C00310000 | 2024-04-16 2:37PM EDT | 310.00 | 0.93 | 0.93 | 0.97 | -0.23 | -19.83% | 25 | 1,315 | 55.27% |
| TSLA240920C00315000 | 2024-04-15 3:26PM EDT | 315.00 | 1.06 | 0.85 | 0.90 | 0.00 | - | 82 | 826 | 55.49% |
| TSLA240920C00320000 | 2024-04-16 10:11AM EDT | 320.00 | 0.84 | 0.80 | 0.84 | -0.21 | -20.00% | 9 | 1,238 | 55.86% |
| TSLA240920C00325000 | 2024-04-16 12:12PM EDT | 325.00 | 0.79 | 0.75 | 0.79 | -0.12 | -13.19% | 21 | 1,951 | 56.23% |
| TSLA240920C00330000 | 2024-04-16 11:24AM EDT | 330.00 | 0.76 | 0.70 | 0.75 | -0.12 | -13.64% | 1 | 2,981 | 56.62% |
| TSLA240920C00335000 | 2024-04-16 1:11PM EDT | 335.00 | 0.70 | 0.66 | 0.70 | -0.11 | -13.58% | 10 | 496 | 56.93% |
| TSLA240920C00340000 | 2024-04-16 10:31AM EDT | 340.00 | 0.65 | 0.63 | 0.67 | -0.15 | -18.75% | 7 | 1,253 | 57.42% |
| TSLA240920C00345000 | 2024-04-16 10:43AM EDT | 345.00 | 0.60 | 0.59 | 0.63 | -0.12 | -16.67% | 2 | 543 | 57.72% |
| TSLA240920C00350000 | 2024-04-16 2:24PM EDT | 350.00 | 0.56 | 0.58 | 0.60 | -0.14 | -20.00% | 82 | 5,491 | 58.25% |
| TSLA240920C00355000 | 2024-04-16 10:16AM EDT | 355.00 | 0.56 | 0.53 | 0.57 | -0.09 | -13.85% | 21 | 1,403 | 58.47% |
| TSLA240920C00360000 | 2024-04-16 10:24AM EDT | 360.00 | 0.52 | 0.51 | 0.55 | -0.10 | -16.13% | 1 | 1,136 | 58.96% |
| TSLA240920C00365000 | 2024-04-16 12:59PM EDT | 365.00 | 0.51 | 0.48 | 0.52 | -0.10 | -16.39% | 7 | 1,062 | 59.25% |
| TSLA240920C00370000 | 2024-04-16 11:42AM EDT | 370.00 | 0.50 | 0.46 | 0.50 | -0.06 | -10.71% | 17 | 7,936 | 59.67% |
| TSLA240920C00375000 | 2024-04-16 1:47PM EDT | 375.00 | 0.44 | 0.44 | 0.48 | -0.11 | -20.00% | 4 | 1,625 | 60.06% |
| TSLA240920C00380000 | 2024-04-16 9:38AM EDT | 380.00 | 0.44 | 0.42 | 0.46 | -0.28 | -38.89% | 105 | 2,526 | 60.45% |
| TSLA240920C00385000 | 2024-04-16 10:20AM EDT | 385.00 | 0.43 | 0.41 | 0.44 | -0.08 | -15.69% | 1 | 805 | 60.89% |
| TSLA240920C00390000 | 2024-04-10 9:30AM EDT | 390.00 | 0.68 | 0.39 | 0.43 | 0.00 | - | 2 | 829 | 61.28% |
| TSLA240920C00395000 | 2024-04-09 2:24PM EDT | 395.00 | 0.70 | 0.38 | 0.41 | 0.00 | - | 10 | 850 | 61.67% |
| TSLA240920C00400000 | 2024-04-16 3:05PM EDT | 400.00 | 0.40 | 0.36 | 0.40 | -0.04 | -9.09% | 311 | 6,658 | 62.06% |
| TSLA240920C00405000 | 2024-04-09 12:19PM EDT | 405.00 | 0.64 | 0.35 | 0.38 | 0.00 | - | 1 | 1,361 | 62.40% |
| TSLA240920C00410000 | 2024-04-16 1:51PM EDT | 410.00 | 0.34 | 0.34 | 0.37 | -0.07 | -17.07% | 2 | 821 | 62.79% |
| TSLA240920C00415000 | 2024-04-04 11:35AM EDT | 415.00 | 0.52 | 0.32 | 0.36 | 0.00 | - | 101 | 789 | 63.14% |
| TSLA240920C00420000 | 2024-04-16 1:05PM EDT | 420.00 | 0.34 | 0.31 | 0.34 | -0.05 | -12.82% | 8 | 2,658 | 63.38% |
| TSLA240920C00425000 | 2024-04-16 11:24AM EDT | 425.00 | 0.33 | 0.30 | 0.34 | -0.07 | -17.50% | 2 | 353 | 63.87% |
| TSLA240920C00430000 | 2024-04-16 1:30PM EDT | 430.00 | 0.30 | 0.29 | 0.32 | -0.05 | -14.29% | 10 | 1,708 | 64.11% |
| TSLA240920C00435000 | 2024-04-16 1:28PM EDT | 435.00 | 0.30 | 0.28 | 0.31 | -0.13 | -30.23% | 1 | 314 | 64.45% |
| TSLA240920C00440000 | 2024-04-09 3:57PM EDT | 440.00 | 0.50 | 0.27 | 0.31 | 0.00 | - | 1 | 1,381 | 64.94% |
| TSLA240920C00445000 | 2024-04-15 9:30AM EDT | 445.00 | 0.40 | 0.26 | 0.30 | 0.00 | - | 3 | 521 | 65.23% |
| TSLA240920C00450000 | 2024-04-16 11:53AM EDT | 450.00 | 0.28 | 0.25 | 0.29 | -0.03 | -9.68% | 2 | 1,922 | 65.53% |
| TSLA240920C00455000 | 2024-04-01 9:30AM EDT | 455.00 | 0.63 | 0.24 | 0.28 | 0.00 | - | 1 | 317 | 65.77% |
| TSLA240920C00460000 | 2024-04-12 10:09AM EDT | 460.00 | 0.40 | 0.24 | 0.27 | 0.00 | - | 1 | 485 | 66.21% |
| TSLA240920C00465000 | 2024-04-16 11:20AM EDT | 465.00 | 0.25 | 0.23 | 0.27 | -0.13 | -34.21% | 11 | 559 | 66.60% |
| TSLA240920C00470000 | 2024-04-16 2:33PM EDT | 470.00 | 0.24 | 0.22 | 0.26 | -0.20 | -45.45% | 2 | 1,232 | 66.80% |
| TSLA240920C00475000 | 2024-04-16 10:04AM EDT | 475.00 | 0.26 | 0.22 | 0.25 | -0.01 | -3.70% | 2 | 726 | 67.19% |
| TSLA240920C00480000 | 2024-04-16 1:46PM EDT | 480.00 | 0.24 | 0.21 | 0.25 | -0.12 | -33.33% | 7 | 1,150 | 67.53% |
| TSLA240920C00485000 | 2024-04-01 12:03PM EDT | 485.00 | 0.46 | 0.21 | 0.24 | 0.00 | - | 1 | 386 | 67.87% |
| TSLA240920C00490000 | 2024-04-16 9:52AM EDT | 490.00 | 0.24 | 0.20 | 0.24 | -0.05 | -17.24% | 101 | 620 | 68.26% |
| TSLA240920C00495000 | 2024-04-15 11:04AM EDT | 495.00 | 0.26 | 0.19 | 0.23 | 0.00 | - | 1 | 256 | 68.36% |
| TSLA240920C00500000 | 2024-04-16 10:15AM EDT | 500.00 | 0.21 | 0.19 | 0.23 | -0.02 | -8.70% | 12 | 2,729 | 68.85% |
| TSLA240920C00510000 | 2024-04-16 12:59PM EDT | 510.00 | 0.20 | 0.18 | 0.22 | -0.05 | -20.00% | 3 | 281 | 69.48% |
| TSLA240920C00520000 | 2024-04-08 9:53AM EDT | 520.00 | 0.30 | 0.17 | 0.21 | 0.00 | - | 130 | 1,022 | 70.02% |
| TSLA240920C00530000 | 2024-04-16 12:06PM EDT | 530.00 | 0.18 | 0.16 | 0.20 | -0.11 | -37.93% | 2 | 263 | 70.51% |
| TSLA240920C00540000 | 2024-04-11 3:34PM EDT | 540.00 | 0.25 | 0.16 | 0.19 | 0.00 | - | 11 | 918 | 71.19% |
| TSLA240920C00550000 | 2024-04-16 3:01PM EDT | 550.00 | 0.16 | 0.15 | 0.19 | -0.04 | -20.00% | 2 | 2,736 | 71.88% |
| TSLA240920C00560000 | 2024-04-16 3:42PM EDT | 560.00 | 0.15 | 0.09 | 0.18 | -0.03 | -16.67% | 306 | 10,303 | 71.09% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920P00005000 | 2024-01-25 11:13AM EDT | 5.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 100 | 515 | 162.50% |
| TSLA240920P00010000 | 2024-04-16 1:15PM EDT | 10.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 82 | 137.50% |
| TSLA240920P00015000 | 2024-04-16 1:15PM EDT | 15.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 833 | 115.63% |
| TSLA240920P00020000 | 2024-04-16 3:52PM EDT | 20.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 26 | 2,146 | 104.69% |
| TSLA240920P00025000 | 2024-04-16 9:34AM EDT | 25.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 1,332 | 99.61% |
| TSLA240920P00030000 | 2024-04-16 9:56AM EDT | 30.00 | 0.07 | 0.04 | 0.08 | +0.01 | +16.67% | 2 | 444 | 96.48% |
| TSLA240920P00035000 | 2024-04-12 1:10PM EDT | 35.00 | 0.09 | 0.07 | 0.11 | +0.02 | +28.57% | 1 | 698 | 91.80% |
| TSLA240920P00040000 | 2024-04-16 9:32AM EDT | 40.00 | 0.15 | 0.11 | 0.15 | +0.05 | +50.00% | 101 | 10,349 | 87.60% |
| TSLA240920P00045000 | 2024-04-15 10:20AM EDT | 45.00 | 0.14 | 0.16 | 0.19 | 0.00 | - | 5 | 99 | 83.40% |
| TSLA240920P00050000 | 2024-04-16 12:47PM EDT | 50.00 | 0.25 | 0.22 | 0.25 | +0.05 | +25.00% | 7 | 2,590 | 79.88% |
| TSLA240920P00055000 | 2024-04-16 11:40AM EDT | 55.00 | 0.31 | 0.29 | 0.32 | +0.08 | +34.78% | 2 | 392 | 76.42% |
| TSLA240920P00060000 | 2024-04-16 10:08AM EDT | 60.00 | 0.43 | 0.40 | 0.41 | +0.12 | +38.71% | 190 | 1,307 | 73.63% |
| TSLA240920P00065000 | 2024-04-11 11:07AM EDT | 65.00 | 0.58 | 0.49 | 0.53 | +0.23 | +65.71% | 2 | 385 | 70.65% |
| TSLA240920P00070000 | 2024-04-16 3:26PM EDT | 70.00 | 0.66 | 0.63 | 0.67 | +0.09 | +15.79% | 1 | 972 | 68.09% |
| TSLA240920P00075000 | 2024-04-16 2:27PM EDT | 75.00 | 0.88 | 0.80 | 0.84 | +0.18 | +25.71% | 36 | 1,454 | 65.67% |
| TSLA240920P00080000 | 2024-04-16 3:58PM EDT | 80.00 | 1.04 | 1.02 | 1.06 | +0.13 | +14.29% | 154 | 1,685 | 63.60% |
| TSLA240920P00085000 | 2024-04-16 2:51PM EDT | 85.00 | 1.35 | 1.29 | 1.33 | +0.19 | +16.38% | 107 | 22,609 | 61.67% |
| TSLA240920P00090000 | 2024-04-16 3:57PM EDT | 90.00 | 1.63 | 1.62 | 1.67 | +0.17 | +11.64% | 2,454 | 31,521 | 59.91% |
| TSLA240920P00095000 | 2024-04-16 3:20PM EDT | 95.00 | 2.11 | 2.02 | 2.09 | +0.34 | +19.21% | 146 | 1,510 | 58.30% |
| TSLA240920P00100000 | 2024-04-16 3:45PM EDT | 100.00 | 2.56 | 2.53 | 2.59 | +0.25 | +10.82% | 3,037 | 26,177 | 56.87% |
| TSLA240920P00105000 | 2024-04-16 3:26PM EDT | 105.00 | 3.22 | 3.10 | 3.25 | +0.44 | +15.83% | 63 | 1,663 | 55.58% |
| TSLA240920P00110000 | 2024-04-16 2:08PM EDT | 110.00 | 3.97 | 3.85 | 3.95 | +0.50 | +14.41% | 65 | 2,686 | 54.35% |
| TSLA240920P00115000 | 2024-04-16 3:35PM EDT | 115.00 | 4.83 | 4.70 | 4.85 | +1.33 | +38.00% | 137 | 3,198 | 53.29% |
| TSLA240920P00120000 | 2024-04-16 3:57PM EDT | 120.00 | 5.80 | 5.75 | 5.90 | +0.56 | +10.69% | 132 | 4,326 | 52.40% |
| TSLA240920P00125000 | 2024-04-16 3:35PM EDT | 125.00 | 7.00 | 6.95 | 7.10 | +0.65 | +10.24% | 1,582 | 4,176 | 51.51% |
| TSLA240920P00130000 | 2024-04-16 3:32PM EDT | 130.00 | 8.45 | 8.30 | 8.45 | +0.94 | +12.52% | 83 | 2,897 | 50.60% |
| TSLA240920P00135000 | 2024-04-16 3:10PM EDT | 135.00 | 10.21 | 9.85 | 10.05 | +1.16 | +12.82% | 74 | 3,455 | 50.16% |
| TSLA240920P00140000 | 2024-04-16 3:58PM EDT | 140.00 | 11.69 | 11.60 | 11.80 | +1.24 | +11.87% | 608 | 8,949 | 49.39% |
| TSLA240920P00145000 | 2024-04-16 3:49PM EDT | 145.00 | 13.75 | 13.60 | 13.75 | +1.39 | +11.25% | 147 | 5,930 | 48.67% |
| TSLA240920P00150000 | 2024-04-16 3:59PM EDT | 150.00 | 15.80 | 15.75 | 15.90 | +1.65 | +11.66% | 2,666 | 33,515 | 47.97% |
| TSLA240920P00155000 | 2024-04-16 3:43PM EDT | 155.00 | 18.15 | 18.10 | 18.30 | +1.62 | +9.80% | 1,138 | 7,039 | 47.41% |
| TSLA240920P00160000 | 2024-04-16 3:48PM EDT | 160.00 | 20.77 | 20.65 | 20.85 | +1.62 | +8.46% | 1,840 | 15,521 | 46.74% |
| TSLA240920P00165000 | 2024-04-16 3:51PM EDT | 165.00 | 23.41 | 23.40 | 23.60 | +1.81 | +8.38% | 157 | 10,661 | 46.09% |
| TSLA240920P00170000 | 2024-04-16 3:07PM EDT | 170.00 | 26.91 | 26.35 | 26.55 | +2.66 | +10.97% | 463 | 14,956 | 45.46% |
| TSLA240920P00175000 | 2024-04-16 2:37PM EDT | 175.00 | 30.25 | 29.30 | 30.75 | +3.05 | +11.21% | 267 | 9,731 | 47.47% |
| TSLA240920P00180000 | 2024-04-16 2:29PM EDT | 180.00 | 33.75 | 32.60 | 34.15 | +3.45 | +11.39% | 302 | 10,507 | 47.12% |
| TSLA240920P00185000 | 2024-04-16 10:35AM EDT | 185.00 | 36.92 | 36.25 | 37.65 | +3.28 | +9.75% | 36 | 5,383 | 46.63% |
| TSLA240920P00190000 | 2024-04-16 12:58PM EDT | 190.00 | 40.65 | 39.75 | 41.35 | +3.70 | +10.01% | 83 | 5,350 | 46.26% |
| TSLA240920P00195000 | 2024-04-16 2:35PM EDT | 195.00 | 44.60 | 43.50 | 44.35 | +4.03 | +9.93% | 107 | 4,514 | 43.47% |
| TSLA240920P00200000 | 2024-04-16 3:34PM EDT | 200.00 | 47.90 | 47.50 | 48.35 | +3.40 | +7.64% | 288 | 14,370 | 43.05% |
| TSLA240920P00205000 | 2024-04-16 11:17AM EDT | 205.00 | 52.19 | 51.55 | 52.50 | +6.59 | +14.45% | 7 | 3,601 | 42.71% |
| TSLA240920P00210000 | 2024-04-16 3:31PM EDT | 210.00 | 56.08 | 55.80 | 56.75 | +3.63 | +6.92% | 51 | 7,202 | 42.34% |
| TSLA240920P00215000 | 2024-04-16 2:38PM EDT | 215.00 | 61.35 | 60.10 | 61.10 | +4.62 | +8.14% | 17 | 6,720 | 41.96% |
| TSLA240920P00220000 | 2024-04-16 3:02PM EDT | 220.00 | 65.35 | 64.55 | 66.40 | +6.34 | +10.74% | 21 | 7,111 | 45.14% |
| TSLA240920P00225000 | 2024-04-16 1:09PM EDT | 225.00 | 69.15 | 69.15 | 70.10 | +7.30 | +11.80% | 15 | 2,587 | 41.36% |
| TSLA240920P00230000 | 2024-04-16 3:14PM EDT | 230.00 | 74.60 | 73.70 | 74.70 | +12.70 | +20.52% | 15 | 3,807 | 41.02% |
| TSLA240920P00235000 | 2024-04-16 2:29PM EDT | 235.00 | 80.10 | 78.40 | 79.40 | +5.68 | +7.63% | 12 | 3,044 | 40.91% |
| TSLA240920P00240000 | 2024-04-16 3:27PM EDT | 240.00 | 83.75 | 83.00 | 84.20 | +5.25 | +6.69% | 183 | 4,140 | 41.16% |
| TSLA240920P00245000 | 2024-04-16 2:41PM EDT | 245.00 | 89.22 | 87.80 | 89.00 | +9.86 | +12.42% | 2 | 2,068 | 41.21% |
| TSLA240920P00250000 | 2024-04-16 11:57AM EDT | 250.00 | 93.95 | 92.60 | 93.80 | +5.00 | +5.62% | 27 | 12,660 | 41.00% |
| TSLA240920P00255000 | 2024-04-16 10:15AM EDT | 255.00 | 97.82 | 97.45 | 98.70 | +8.32 | +9.30% | 14 | 1,492 | 41.43% |
| TSLA240920P00260000 | 2024-04-16 11:53AM EDT | 260.00 | 102.70 | 102.35 | 103.60 | +7.05 | +7.37% | 40 | 1,560 | 41.74% |
| TSLA240920P00265000 | 2024-04-16 12:00PM EDT | 265.00 | 108.28 | 107.30 | 108.50 | +18.38 | +20.44% | 13 | 973 | 41.87% |
| TSLA240920P00270000 | 2024-04-15 2:40PM EDT | 270.00 | 107.00 | 112.30 | 113.50 | 0.00 | - | 10 | 1,076 | 43.07% |
| TSLA240920P00275000 | 2024-04-16 3:46PM EDT | 275.00 | 117.20 | 117.30 | 118.50 | +20.20 | +20.82% | 127 | 99 | 44.21% |
| TSLA240920P00280000 | 2024-04-16 3:52PM EDT | 280.00 | 122.00 | 122.30 | 123.50 | +4.60 | +3.92% | 1,501 | 2,010 | 45.34% |
| TSLA240920P00285000 | 2024-04-12 12:14PM EDT | 285.00 | 113.40 | 127.30 | 128.50 | 0.00 | - | 1 | 3 | 46.44% |
| TSLA240920P00290000 | 2024-04-15 3:17PM EDT | 290.00 | 127.50 | 132.30 | 133.50 | 0.00 | - | 21 | 11 | 47.51% |
| TSLA240920P00295000 | 2024-04-16 3:46PM EDT | 295.00 | 137.20 | 137.30 | 138.50 | +4.67 | +3.52% | 10 | 25 | 48.56% |
| TSLA240920P00300000 | 2024-04-10 11:26AM EDT | 300.00 | 127.84 | 142.30 | 143.50 | 0.00 | - | 1 | 1 | 49.59% |
| TSLA240920P00305000 | 2024-03-27 12:43PM EDT | 305.00 | 123.26 | 147.30 | 148.50 | 0.00 | - | 2 | 0 | 50.59% |
| TSLA240920P00310000 | 2024-02-20 10:36AM EDT | 310.00 | 113.40 | 136.15 | 137.65 | 0.00 | - | 13 | 0 | 0.00% |
| TSLA240920P00315000 | 2024-02-27 4:17PM EDT | 315.00 | 115.30 | 137.15 | 139.90 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240920P00320000 | 2024-04-16 3:50PM EDT | 320.00 | 163.40 | 162.30 | 163.50 | +4.40 | +2.77% | 10 | 30 | 53.47% |
| TSLA240920P00325000 | 2024-02-02 10:45AM EDT | 325.00 | 140.79 | 121.90 | 123.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240920P00330000 | 2024-02-21 11:53AM EDT | 330.00 | 135.00 | 158.35 | 159.80 | 0.00 | - | 5 | 1 | 0.00% |
| TSLA240920P00335000 | 2024-01-25 4:17PM EDT | 335.00 | 151.70 | 142.10 | 143.90 | 0.00 | - | 8 | 0 | 0.00% |
| TSLA240920P00340000 | 2024-02-09 10:42AM EDT | 340.00 | 147.06 | 163.90 | 165.40 | 0.00 | - | 15 | 0 | 0.00% |
| TSLA240920P00345000 | 2024-03-18 3:54PM EDT | 345.00 | 171.45 | 187.30 | 188.50 | 0.00 | - | 1 | 0 | 57.93% |
| TSLA240920P00350000 | 2024-04-15 9:44AM EDT | 350.00 | 183.65 | 192.30 | 193.45 | 0.00 | - | 2 | 2 | 58.06% |
| TSLA240920P00355000 | 2024-04-10 3:53PM EDT | 355.00 | 183.06 | 197.30 | 198.45 | 0.00 | - | 2 | 0 | 58.86% |
| TSLA240920P00360000 | 2024-04-10 3:53PM EDT | 360.00 | 188.07 | 202.30 | 203.50 | 0.00 | - | 1 | 0 | 60.40% |
| TSLA240920P00365000 | 2024-03-26 11:30AM EDT | 365.00 | 183.30 | 207.30 | 208.50 | 0.00 | - | 3 | 0 | 61.21% |
| TSLA240920P00370000 | 2024-01-23 4:48PM EDT | 370.00 | 161.60 | 177.10 | 178.80 | 0.00 | - | 20 | 0 | 0.00% |
| TSLA240920P00375000 | 2024-01-31 10:46AM EDT | 375.00 | 185.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240920P00380000 | 2024-01-09 1:48PM EDT | 380.00 | 145.90 | 189.35 | 191.40 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920P00385000 | 2024-01-16 10:30AM EDT | 385.00 | 170.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920P00390000 | 2024-01-25 11:17AM EDT | 390.00 | 203.35 | 197.10 | 198.85 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920P00395000 | 2024-03-08 4:19PM EDT | 395.00 | 218.60 | 229.00 | 231.10 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240920P00400000 | 2024-03-25 11:17AM EDT | 400.00 | 229.60 | 240.75 | 245.00 | 0.00 | - | 3 | 0 | 81.30% |
| TSLA240920P00405000 | 2023-12-15 11:31AM EDT | 405.00 | 153.60 | 184.65 | 187.40 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920P00410000 | 2024-03-18 3:54PM EDT | 410.00 | 236.49 | 250.85 | 254.95 | 0.00 | - | 1 | 0 | 82.51% |
| TSLA240920P00415000 | 2024-04-16 3:57PM EDT | 415.00 | 257.62 | 255.85 | 258.55 | +4.75 | +1.88% | 10 | 5 | 69.29% |
| TSLA240920P00420000 | 2024-04-16 3:57PM EDT | 420.00 | 262.63 | 260.90 | 264.90 | +4.74 | +1.84% | 8 | 0 | 83.65% |
| TSLA240920P00425000 | 2024-04-16 3:57PM EDT | 425.00 | 267.64 | 266.25 | 269.95 | +13.77 | +5.42% | 2 | 0 | 61.33% |
| TSLA240920P00430000 | 2023-12-29 2:44PM EDT | 430.00 | 179.80 | 237.55 | 240.50 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240920P00435000 | 2023-12-29 12:54PM EDT | 435.00 | 186.05 | 242.55 | 245.45 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240920P00440000 | 2024-01-25 11:13AM EDT | 440.00 | 252.32 | 247.10 | 248.90 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920P00445000 | 2024-03-26 3:56PM EDT | 445.00 | 267.17 | 286.25 | 289.60 | 0.00 | - | 1 | 0 | 54.88% |
| TSLA240920P00450000 | 2024-04-16 3:57PM EDT | 450.00 | 292.69 | 291.25 | 294.95 | +11.06 | +3.93% | 2 | 1 | 64.26% |
| TSLA240920P00455000 | 2024-04-16 3:57PM EDT | 455.00 | 297.72 | 296.25 | 300.00 | +11.07 | +3.86% | 1 | 0 | 65.63% |
| TSLA240920P00460000 | 2024-04-16 3:57PM EDT | 460.00 | 302.69 | 301.25 | 304.95 | +20.50 | +7.26% | 1 | 0 | 65.43% |
| TSLA240920P00465000 | 2023-08-09 11:26AM EDT | 465.00 | 222.00 | 212.10 | 214.90 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920P00470000 | 2023-09-20 12:29PM EDT | 470.00 | 202.80 | 253.00 | 263.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240920P00475000 | 2023-08-03 9:32AM EDT | 475.00 | 221.78 | 228.40 | 231.70 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA240920P00480000 | 2024-01-25 11:11AM EDT | 480.00 | 292.41 | 287.10 | 288.85 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920P00485000 | 2023-10-06 3:33PM EDT | 485.00 | 224.10 | 260.00 | 270.00 | 0.00 | - | 2 | 0 | 0.00% |
| 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 | 2023-09-12 1:57PM EDT | 500.00 | 232.75 | 240.50 | 241.40 | 0.00 | - | 1 | 0 | 0.00% |
| 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% |
| TSLA240920P00550000 | 2023-07-03 9:53AM EDT | 550.00 | 270.30 | 290.00 | 299.50 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240920P00560000 | 2024-04-03 3:00PM EDT | 560.00 | 391.70 | 400.80 | 404.60 | 0.00 | - | 1 | 0 | 98.47% |
© 2024 Yahoo. Tutti i diritti riservati.