Italia markets close in 1 hour
FTSE MIB
28.365,34 +202,31 (+0,72%) Dow Jones
33.707,41 +41,07 (+0,12%) Nasdaq
13.321,02 +119,75 (+0,91%) Nikkei 225
31.857,62 -14,90 (-0,05%) Petrolio
91,02 -0,69 (-0,75%) Bitcoin EUR
25.311,86 +154,41 (+0,61%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 10:30AM EDT. Mercato aperto.
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA250117C00005000 | 2023-09-28 11:48AM EDT | 5.00 | 240.19 | 245.00 | 253.85 | 0.00 | - | 1 | 596 | 250.00% |
| TSLA250117C00010000 | 2023-09-06 10:24AM EDT | 10.00 | 237.24 | 240.00 | 250.00 | 0.00 | - | 1 | 130 | 198.73% |
| TSLA250117C00015000 | 2023-09-12 10:03AM EDT | 15.00 | 263.75 | 235.50 | 245.00 | 0.00 | - | 8 | 59 | 170.02% |
| TSLA250117C00020000 | 2023-09-07 2:13PM EDT | 20.00 | 235.30 | 230.50 | 239.50 | 0.00 | - | 1 | 374 | 145.36% |
| TSLA250117C00025000 | 2023-05-22 10:08AM EDT | 25.00 | 160.30 | 242.10 | 250.10 | 0.00 | - | 4 | 97 | 292.72% |
| TSLA250117C00030000 | 2023-09-25 1:38PM EDT | 30.00 | 218.82 | 222.00 | 231.50 | 0.00 | - | 1,002 | 10,303 | 136.01% |
| TSLA250117C00035000 | 2023-09-18 1:07PM EDT | 35.00 | 235.80 | 217.40 | 227.00 | 0.00 | - | 2 | 249 | 128.56% |
| TSLA250117C00040000 | 2023-09-22 10:59AM EDT | 40.00 | 219.33 | 212.80 | 221.15 | 0.00 | - | 3 | 11,268 | 117.62% |
| TSLA250117C00045000 | 2023-09-14 9:41AM EDT | 45.00 | 232.30 | 211.55 | 213.35 | 0.00 | - | 9 | 2,965 | 112.73% |
| TSLA250117C00050000 | 2023-09-25 3:57PM EDT | 50.00 | 202.15 | 206.80 | 209.00 | 0.00 | - | 1 | 2,447 | 108.20% |
| TSLA250117C00055000 | 2023-09-27 11:33AM EDT | 55.00 | 193.20 | 202.80 | 204.95 | 0.00 | - | 15 | 1,276 | 106.69% |
| TSLA250117C00060000 | 2023-09-20 9:33AM EDT | 60.00 | 211.00 | 198.45 | 200.60 | 0.00 | - | 1 | 533 | 103.56% |
| TSLA250117C00065000 | 2023-09-18 11:46AM EDT | 65.00 | 208.97 | 193.70 | 195.95 | 0.00 | - | 2 | 736 | 99.17% |
| TSLA250117C00070000 | 2023-09-28 12:11PM EDT | 70.00 | 183.44 | 189.45 | 191.30 | 0.00 | - | 1 | 2,305 | 96.08% |
| TSLA250117C00075000 | 2023-09-18 10:18AM EDT | 75.00 | 200.08 | 185.10 | 187.35 | 0.00 | - | 1 | 199 | 94.21% |
| TSLA250117C00080000 | 2023-09-26 11:19AM EDT | 80.00 | 177.25 | 180.70 | 182.50 | 0.00 | - | 1 | 1,266 | 90.79% |
| TSLA250117C00085000 | 2023-09-28 2:05PM EDT | 85.00 | 169.65 | 176.45 | 178.70 | 0.00 | - | 5 | 1,845 | 89.40% |
| TSLA250117C00090000 | 2023-09-25 10:44AM EDT | 90.00 | 163.00 | 172.00 | 174.40 | 0.00 | - | 22 | 974 | 86.96% |
| TSLA250117C00095000 | 2023-09-22 3:57PM EDT | 95.00 | 160.80 | 167.30 | 169.50 | 0.00 | - | 1 | 137 | 83.48% |
| TSLA250117C00100000 | 2023-09-29 9:36AM EDT | 100.00 | 161.91 | 160.00 | 169.50 | +5.51 | +3.52% | 2 | 5,033 | 83.09% |
| TSLA250117C00105000 | 2023-09-26 3:38PM EDT | 105.00 | 151.65 | 159.50 | 161.65 | 0.00 | - | 4 | 351 | 81.31% |
| TSLA250117C00110000 | 2023-09-26 3:38PM EDT | 110.00 | 147.53 | 155.50 | 157.30 | 0.00 | - | 4 | 4,885 | 79.55% |
| TSLA250117C00115000 | 2023-09-26 11:14AM EDT | 115.00 | 147.75 | 151.45 | 153.10 | 0.00 | - | 1 | 2,665 | 77.91% |
| TSLA250117C00120000 | 2023-09-26 10:24AM EDT | 120.00 | 139.98 | 147.30 | 149.30 | 0.00 | - | 1 | 7,733 | 76.58% |
| TSLA250117C00125000 | 2023-09-27 12:47PM EDT | 125.00 | 130.35 | 143.25 | 145.10 | 0.00 | - | 4 | 1,826 | 74.94% |
| TSLA250117C00130000 | 2023-09-29 10:02AM EDT | 130.00 | 140.45 | 139.35 | 141.20 | +6.45 | +4.81% | 133 | 5,606 | 73.72% |
| TSLA250117C00135000 | 2023-09-25 2:05PM EDT | 135.00 | 130.00 | 135.70 | 137.85 | 0.00 | - | 1 | 5,588 | 73.16% |
| TSLA250117C00140000 | 2023-09-29 9:59AM EDT | 140.00 | 132.30 | 131.75 | 133.35 | +11.75 | +9.75% | 1 | 8,636 | 71.32% |
| TSLA250117C00145000 | 2023-09-22 3:42PM EDT | 145.00 | 124.10 | 128.15 | 129.80 | 0.00 | - | 1 | 729 | 70.54% |
| TSLA250117C00150000 | 2023-09-28 3:25PM EDT | 150.00 | 118.93 | 123.75 | 125.95 | 0.00 | - | 11 | 10,361 | 68.87% |
| TSLA250117C00155000 | 2023-09-28 1:36PM EDT | 155.00 | 115.20 | 120.90 | 122.85 | 0.00 | - | 1 | 384 | 68.88% |
| TSLA250117C00160000 | 2023-09-28 3:29PM EDT | 160.00 | 111.78 | 117.35 | 118.85 | 0.00 | - | 2 | 4,655 | 67.67% |
| TSLA250117C00165000 | 2023-09-29 10:01AM EDT | 165.00 | 114.48 | 113.85 | 115.15 | +9.98 | +9.55% | 2 | 504 | 66.68% |
| TSLA250117C00170000 | 2023-09-29 10:07AM EDT | 170.00 | 111.25 | 110.55 | 112.20 | +6.77 | +6.48% | 1 | 34,847 | 66.27% |
| TSLA250117C00175000 | 2023-09-28 12:20PM EDT | 175.00 | 102.27 | 106.85 | 108.45 | 0.00 | - | 2 | 33,422 | 65.04% |
| TSLA250117C00180000 | 2023-09-29 9:50AM EDT | 180.00 | 103.35 | 103.95 | 105.20 | +4.35 | +4.39% | 2 | 3,976 | 64.58% |
| TSLA250117C00185000 | 2023-09-27 2:24PM EDT | 185.00 | 88.70 | 100.75 | 102.30 | 0.00 | - | 35 | 3,924 | 64.10% |
| TSLA250117C00190000 | 2023-09-28 3:21PM EDT | 190.00 | 92.31 | 97.65 | 99.35 | 0.00 | - | 36 | 5,067 | 63.58% |
| TSLA250117C00195000 | 2023-09-28 11:06AM EDT | 195.00 | 86.15 | 94.45 | 96.35 | 0.00 | - | 39 | 3,065 | 62.93% |
| TSLA250117C00200000 | 2023-09-29 10:05AM EDT | 200.00 | 93.25 | 91.50 | 93.35 | +7.35 | +8.56% | 27 | 28,217 | 62.37% |
| TSLA250117C00210000 | 2023-09-29 10:07AM EDT | 210.00 | 86.66 | 86.05 | 86.60 | +5.66 | +6.99% | 23 | 5,658 | 60.94% |
| TSLA250117C00220000 | 2023-09-28 1:02PM EDT | 220.00 | 75.80 | 81.10 | 81.50 | 0.00 | - | 48 | 3,475 | 60.45% |
| TSLA250117C00230000 | 2023-09-29 10:04AM EDT | 230.00 | 77.05 | 76.00 | 76.40 | +5.55 | +7.76% | 34 | 4,776 | 59.66% |
| TSLA250117C00240000 | 2023-09-29 10:08AM EDT | 240.00 | 71.45 | 71.10 | 71.55 | +4.90 | +7.36% | 21 | 5,337 | 58.90% |
| TSLA250117C00250000 | 2023-09-29 10:12AM EDT | 250.00 | 67.10 | 66.50 | 67.00 | +4.90 | +7.88% | 120 | 11,902 | 58.23% |
| TSLA250117C00260000 | 2023-09-29 9:58AM EDT | 260.00 | 63.00 | 62.55 | 63.00 | +4.55 | +7.78% | 39 | 2,823 | 57.93% |
| TSLA250117C00270000 | 2023-09-29 10:07AM EDT | 270.00 | 58.67 | 58.25 | 58.80 | +3.82 | +6.96% | 15 | 3,822 | 57.19% |
| TSLA250117C00280000 | 2023-09-29 10:05AM EDT | 280.00 | 55.70 | 54.75 | 55.20 | +4.65 | +9.11% | 48 | 4,457 | 56.92% |
| TSLA250117C00290000 | 2023-09-29 10:09AM EDT | 290.00 | 51.47 | 51.00 | 51.40 | +3.83 | +8.04% | 35 | 3,047 | 56.28% |
| TSLA250117C00300000 | 2023-09-29 10:08AM EDT | 300.00 | 48.20 | 47.75 | 48.20 | +3.60 | +8.07% | 97 | 31,009 | 55.97% |
| TSLA250117C00310000 | 2023-09-29 10:11AM EDT | 310.00 | 44.80 | 44.85 | 45.25 | +3.85 | +9.40% | 101 | 3,870 | 55.77% |
| TSLA250117C00320000 | 2023-09-29 9:44AM EDT | 320.00 | 41.40 | 41.70 | 42.05 | +3.35 | +8.80% | 4 | 3,501 | 55.20% |
| TSLA250117C00330000 | 2023-09-29 9:38AM EDT | 330.00 | 38.35 | 39.30 | 39.60 | +2.40 | +6.68% | 1 | 3,417 | 55.16% |
| TSLA250117C00340000 | 2023-09-29 10:03AM EDT | 340.00 | 37.05 | 36.70 | 37.10 | +3.40 | +10.10% | 25 | 1,795 | 54.87% |
| TSLA250117C00350000 | 2023-09-29 9:40AM EDT | 350.00 | 34.38 | 34.25 | 34.50 | +2.83 | +8.97% | 3 | 9,463 | 54.48% |
| TSLA250117C00360000 | 2023-09-28 12:00PM EDT | 360.00 | 30.22 | 32.00 | 32.30 | 0.00 | - | 2 | 2,658 | 54.24% |
| TSLA250117C00370000 | 2023-09-28 3:58PM EDT | 370.00 | 27.90 | 30.10 | 30.40 | 0.00 | - | 25 | 1,679 | 54.17% |
| TSLA250117C00380000 | 2023-09-28 11:32AM EDT | 380.00 | 25.70 | 28.25 | 28.60 | 0.00 | - | 2 | 2,708 | 54.07% |
| TSLA250117C00390000 | 2023-09-28 1:43PM EDT | 390.00 | 24.10 | 26.55 | 26.85 | 0.00 | - | 14 | 2,166 | 53.96% |
| TSLA250117C00400000 | 2023-09-29 10:12AM EDT | 400.00 | 25.10 | 24.85 | 25.10 | +2.10 | +9.13% | 254 | 23,275 | 53.75% |
| TSLA250117C00410000 | 2023-09-28 3:06PM EDT | 410.00 | 21.16 | 23.35 | 23.65 | 0.00 | - | 19 | 4,511 | 53.69% |
| TSLA250117C00420000 | 2023-09-29 9:33AM EDT | 420.00 | 21.00 | 21.85 | 22.20 | +0.95 | +4.74% | 4 | 3,805 | 53.53% |
| TSLA250117C00430000 | 2023-09-29 10:03AM EDT | 430.00 | 20.90 | 20.65 | 20.90 | +2.10 | +11.17% | 5 | 933 | 53.52% |
| TSLA250117C00440000 | 2023-09-28 2:40PM EDT | 440.00 | 17.65 | 19.50 | 19.70 | 0.00 | - | 70 | 2,336 | 53.50% |
| TSLA250117C00450000 | 2023-09-29 10:10AM EDT | 450.00 | 18.34 | 18.35 | 18.60 | +1.70 | +10.22% | 8 | 6,989 | 53.47% |
| TSLA250117C00460000 | 2023-09-27 11:36AM EDT | 460.00 | 15.30 | 17.30 | 17.55 | 0.00 | - | 1 | 2,642 | 53.43% |
| TSLA250117C00470000 | 2023-09-29 10:05AM EDT | 470.00 | 16.45 | 16.20 | 16.45 | +2.20 | +15.44% | 3 | 2,157 | 53.28% |
| TSLA250117C00480000 | 2023-09-28 1:01PM EDT | 480.00 | 14.03 | 15.40 | 15.55 | 0.00 | - | 1 | 2,597 | 53.33% |
| TSLA250117C00490000 | 2023-09-28 3:28PM EDT | 490.00 | 13.24 | 14.45 | 14.70 | 0.00 | - | 300 | 2,143 | 53.27% |
| TSLA250117C00500000 | 2023-09-29 10:05AM EDT | 500.00 | 14.05 | 13.70 | 13.95 | +1.35 | +10.63% | 29 | 15,730 | 53.32% |
| TSLA250117C00510000 | 2023-09-27 3:01PM EDT | 510.00 | 11.22 | 12.95 | 13.20 | 0.00 | - | 16 | 1,392 | 53.31% |
| TSLA250117C00520000 | 2023-09-27 1:07PM EDT | 520.00 | 10.30 | 12.35 | 12.65 | 0.00 | - | 6 | 9,069 | 53.48% |
| TSLA250117C00530000 | 2023-09-27 11:34AM EDT | 530.00 | 10.45 | 11.70 | 12.00 | 0.00 | - | 2 | 1,620 | 53.49% |
| TSLA250117C00540000 | 2023-09-29 9:39AM EDT | 540.00 | 11.05 | 11.05 | 11.30 | +1.08 | +10.83% | 51 | 657 | 53.43% |
| TSLA250117C00550000 | 2023-09-28 3:56PM EDT | 550.00 | 9.80 | 10.55 | 10.80 | 0.00 | - | 970 | 3,299 | 53.55% |
| TSLA250117C00560000 | 2023-09-29 9:52AM EDT | 560.00 | 10.00 | 10.10 | 10.30 | +0.68 | +7.30% | 1 | 1,383 | 53.67% |
| TSLA250117C00570000 | 2023-09-28 2:42PM EDT | 570.00 | 8.80 | 9.65 | 9.85 | 0.00 | - | 34 | 615 | 53.78% |
| TSLA250117C00580000 | 2023-09-28 3:59PM EDT | 580.00 | 8.55 | 9.15 | 9.40 | 0.00 | - | 20 | 1,780 | 53.81% |
| TSLA250117C00590000 | 2023-09-28 3:35PM EDT | 590.00 | 7.90 | 8.75 | 8.95 | 0.00 | - | 16 | 1,373 | 53.89% |
| TSLA250117C00600000 | 2023-09-29 10:10AM EDT | 600.00 | 8.40 | 8.30 | 8.50 | +0.70 | +9.09% | 52 | 17,663 | 53.88% |
| TSLA250117C00610000 | 2023-09-29 10:04AM EDT | 610.00 | 8.20 | 8.00 | 8.20 | +1.05 | +14.69% | 25 | 20,751 | 54.07% |
Opzioni Putper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA250117P00005000 | 2023-09-29 9:40AM EDT | 5.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 15,253 | 114.06% |
| TSLA250117P00010000 | 2023-09-29 9:43AM EDT | 10.00 | 0.04 | 0.01 | 0.04 | +0.01 | +33.33% | 304 | 4,411 | 96.88% |
| TSLA250117P00015000 | 2023-09-28 10:06AM EDT | 15.00 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 3 | 1,331 | 92.19% |
| TSLA250117P00020000 | 2023-09-29 9:31AM EDT | 20.00 | 0.14 | 0.13 | 0.14 | -0.01 | -6.67% | 1 | 5,077 | 89.06% |
| TSLA250117P00025000 | 2023-09-26 12:38PM EDT | 25.00 | 0.23 | 0.18 | 0.23 | 0.00 | - | 10 | 3,499 | 85.16% |
| TSLA250117P00030000 | 2023-09-28 1:21PM EDT | 30.00 | 0.32 | 0.27 | 0.30 | 0.00 | - | 3 | 15,613 | 81.59% |
| TSLA250117P00035000 | 2023-09-27 12:18PM EDT | 35.00 | 0.45 | 0.38 | 0.43 | 0.00 | - | 1 | 1,069 | 79.30% |
| TSLA250117P00040000 | 2023-09-28 3:28PM EDT | 40.00 | 0.56 | 0.53 | 0.56 | 0.00 | - | 2 | 15,675 | 77.10% |
| TSLA250117P00045000 | 2023-09-28 11:30AM EDT | 45.00 | 0.74 | 0.64 | 0.71 | 0.00 | - | 1 | 3,110 | 74.56% |
| TSLA250117P00050000 | 2023-09-29 9:41AM EDT | 50.00 | 0.87 | 0.79 | 0.87 | -0.08 | -8.42% | 2 | 13,161 | 72.41% |
| TSLA250117P00055000 | 2023-09-28 10:35AM EDT | 55.00 | 1.15 | 0.96 | 1.04 | 0.00 | - | 1 | 3,791 | 70.39% |
| TSLA250117P00060000 | 2023-09-28 12:29PM EDT | 60.00 | 1.28 | 1.20 | 1.24 | 0.00 | - | 2 | 2,301 | 68.85% |
| TSLA250117P00065000 | 2023-09-29 9:57AM EDT | 65.00 | 1.46 | 1.38 | 1.46 | -0.14 | -8.75% | 25 | 1,898 | 66.98% |
| TSLA250117P00070000 | 2023-09-29 9:54AM EDT | 70.00 | 1.72 | 1.63 | 1.71 | -0.29 | -14.43% | 25 | 1,953 | 65.48% |
| TSLA250117P00075000 | 2023-09-26 12:54PM EDT | 75.00 | 2.03 | 1.90 | 1.99 | -0.07 | -3.33% | 40 | 3,697 | 64.08% |
| TSLA250117P00080000 | 2023-09-28 9:30AM EDT | 80.00 | 2.67 | 2.21 | 2.30 | 0.00 | - | 2 | 2,543 | 62.79% |
| TSLA250117P00085000 | 2023-09-28 12:11PM EDT | 85.00 | 2.82 | 2.57 | 2.65 | 0.00 | - | 176 | 1,887 | 61.66% |
| TSLA250117P00090000 | 2023-09-28 3:59PM EDT | 90.00 | 3.15 | 2.93 | 3.05 | 0.00 | - | 11 | 5,070 | 60.54% |
| TSLA250117P00095000 | 2023-09-28 3:57PM EDT | 95.00 | 3.60 | 3.30 | 3.45 | 0.00 | - | 12 | 1,249 | 59.34% |
| TSLA250117P00100000 | 2023-09-29 10:04AM EDT | 100.00 | 3.80 | 3.80 | 3.90 | -0.30 | -7.32% | 160 | 24,785 | 58.42% |
| TSLA250117P00105000 | 2023-09-28 3:59PM EDT | 105.00 | 4.60 | 4.25 | 4.45 | 0.00 | - | 12 | 1,599 | 57.48% |
| TSLA250117P00110000 | 2023-09-28 3:50PM EDT | 110.00 | 5.20 | 4.80 | 4.95 | 0.00 | - | 1 | 7,399 | 56.53% |
| TSLA250117P00115000 | 2023-09-27 1:29PM EDT | 115.00 | 5.50 | 5.40 | 5.55 | -1.25 | -18.52% | 2 | 4,749 | 55.71% |
| TSLA250117P00120000 | 2023-09-28 3:43PM EDT | 120.00 | 6.55 | 6.05 | 6.20 | 0.00 | - | 30 | 15,890 | 54.94% |
| TSLA250117P00125000 | 2023-09-28 12:22PM EDT | 125.00 | 6.95 | 6.70 | 6.90 | -0.37 | -5.05% | 88 | 3,541 | 54.13% |
| TSLA250117P00130000 | 2023-09-29 9:30AM EDT | 130.00 | 7.83 | 7.45 | 7.65 | -0.37 | -4.51% | 3 | 9,344 | 53.41% |
| TSLA250117P00135000 | 2023-09-27 12:28PM EDT | 135.00 | 9.80 | 8.30 | 8.45 | 0.00 | - | 1 | 2,869 | 52.76% |
| TSLA250117P00140000 | 2023-09-28 3:54PM EDT | 140.00 | 9.90 | 9.20 | 9.40 | 0.00 | - | 128 | 6,108 | 52.22% |
| TSLA250117P00145000 | 2023-09-29 9:51AM EDT | 145.00 | 10.30 | 10.05 | 10.30 | -0.95 | -8.44% | 63 | 4,832 | 51.48% |
| TSLA250117P00150000 | 2023-09-29 10:05AM EDT | 150.00 | 11.15 | 11.10 | 11.30 | -1.10 | -8.98% | 18 | 18,061 | 50.93% |
| TSLA250117P00155000 | 2023-09-28 3:51PM EDT | 155.00 | 13.10 | 12.20 | 12.40 | 0.00 | - | 21 | 8,209 | 50.41% |
| TSLA250117P00160000 | 2023-09-29 10:03AM EDT | 160.00 | 13.37 | 13.35 | 13.55 | -1.43 | -9.66% | 3 | 8,585 | 50.04% |
| TSLA250117P00165000 | 2023-09-28 11:52AM EDT | 165.00 | 15.95 | 14.60 | 14.85 | 0.00 | - | 4 | 4,223 | 49.64% |
| TSLA250117P00170000 | 2023-09-28 2:35PM EDT | 170.00 | 16.20 | 15.85 | 16.10 | -1.00 | -5.81% | 30 | 15,075 | 49.08% |
| TSLA250117P00175000 | 2023-09-29 10:03AM EDT | 175.00 | 17.25 | 17.25 | 17.50 | -1.80 | -9.45% | 8 | 5,122 | 48.64% |
| TSLA250117P00180000 | 2023-09-28 11:33AM EDT | 180.00 | 20.60 | 18.75 | 19.00 | 0.00 | - | 49 | 8,681 | 48.25% |
| TSLA250117P00185000 | 2023-09-28 11:32AM EDT | 185.00 | 22.25 | 20.25 | 20.45 | 0.00 | - | 423 | 6,460 | 47.71% |
| TSLA250117P00190000 | 2023-09-28 12:20PM EDT | 190.00 | 23.50 | 21.80 | 22.05 | 0.00 | - | 211 | 7,621 | 47.28% |
| TSLA250117P00195000 | 2023-09-28 11:32AM EDT | 195.00 | 25.80 | 23.50 | 23.75 | 0.00 | - | 191 | 2,451 | 46.88% |
| TSLA250117P00200000 | 2023-09-29 10:05AM EDT | 200.00 | 25.25 | 25.25 | 25.55 | -1.80 | -6.65% | 2 | 27,590 | 46.52% |
| TSLA250117P00210000 | 2023-09-28 3:54PM EDT | 210.00 | 31.05 | 29.00 | 29.30 | 0.00 | - | 20 | 6,726 | 45.74% |
| TSLA250117P00220000 | 2023-09-29 9:37AM EDT | 220.00 | 33.30 | 33.15 | 33.45 | -2.40 | -6.72% | 11 | 7,522 | 45.08% |
| TSLA250117P00230000 | 2023-09-29 9:58AM EDT | 230.00 | 37.80 | 37.60 | 37.90 | -2.30 | -5.74% | 3 | 5,943 | 44.42% |
| TSLA250117P00240000 | 2023-09-29 9:30AM EDT | 240.00 | 43.62 | 42.35 | 42.60 | -1.63 | -3.60% | 3 | 9,356 | 43.73% |
| TSLA250117P00250000 | 2023-09-29 10:03AM EDT | 250.00 | 47.30 | 47.40 | 47.70 | -2.72 | -5.44% | 6 | 7,803 | 43.14% |
| TSLA250117P00260000 | 2023-09-29 10:01AM EDT | 260.00 | 52.76 | 52.70 | 53.05 | -3.24 | -5.79% | 7 | 3,386 | 42.53% |
| TSLA250117P00270000 | 2023-09-29 10:04AM EDT | 270.00 | 58.00 | 58.30 | 58.60 | -3.45 | -5.61% | 3 | 3,478 | 41.84% |
| TSLA250117P00280000 | 2023-09-28 3:15PM EDT | 280.00 | 67.77 | 64.40 | 64.75 | 0.00 | - | 16 | 4,658 | 41.43% |
| TSLA250117P00290000 | 2023-09-28 12:48PM EDT | 290.00 | 74.30 | 70.25 | 71.05 | 0.00 | - | 6 | 3,874 | 40.92% |
| TSLA250117P00300000 | 2023-09-29 9:34AM EDT | 300.00 | 78.10 | 76.85 | 77.60 | -2.90 | -3.58% | 8 | 3,898 | 40.40% |
| TSLA250117P00310000 | 2023-09-29 9:50AM EDT | 310.00 | 84.20 | 83.50 | 84.15 | -5.45 | -6.08% | 1 | 1,374 | 39.66% |
| TSLA250117P00320000 | 2023-09-20 11:09AM EDT | 320.00 | 83.95 | 90.50 | 91.50 | 0.00 | - | 1 | 1,350 | 39.41% |
| TSLA250117P00330000 | 2023-09-21 3:36PM EDT | 330.00 | 96.20 | 97.65 | 98.85 | 0.00 | - | 4 | 1,375 | 38.95% |
| TSLA250117P00340000 | 2023-09-22 3:52PM EDT | 340.00 | 111.00 | 104.70 | 105.85 | 0.00 | - | 4 | 464 | 37.95% |
| TSLA250117P00350000 | 2023-09-28 12:22PM EDT | 350.00 | 117.50 | 112.40 | 113.85 | 0.00 | - | 21 | 2,379 | 37.69% |
| TSLA250117P00360000 | 2023-09-25 9:52AM EDT | 360.00 | 127.94 | 120.05 | 121.40 | 0.00 | - | 3 | 543 | 36.77% |
| TSLA250117P00370000 | 2023-09-22 9:56AM EDT | 370.00 | 129.00 | 128.05 | 129.45 | 0.00 | - | 46 | 63 | 36.14% |
| TSLA250117P00380000 | 2023-09-15 11:01AM EDT | 380.00 | 125.13 | 136.65 | 137.95 | 0.00 | - | 45 | 80 | 35.81% |
| TSLA250117P00390000 | 2023-09-21 11:50AM EDT | 390.00 | 142.15 | 145.00 | 146.65 | 0.00 | - | 5 | 39 | 35.54% |
| TSLA250117P00400000 | 2023-09-29 9:55AM EDT | 400.00 | 154.94 | 152.95 | 154.70 | -4.78 | -2.99% | 2 | 270 | 34.19% |
| TSLA250117P00410000 | 2023-09-26 9:37AM EDT | 410.00 | 169.70 | 162.15 | 163.45 | 0.00 | - | 130 | 168 | 33.51% |
| TSLA250117P00420000 | 2023-09-21 3:35PM EDT | 420.00 | 169.05 | 170.50 | 173.10 | 0.00 | - | 15 | 68 | 34.06% |
| TSLA250117P00430000 | 2023-06-16 1:38PM EDT | 430.00 | 181.05 | 160.85 | 164.80 | 0.00 | - | 24 | 12 | 0.00% |
| TSLA250117P00440000 | 2023-09-13 1:51PM EDT | 440.00 | 175.10 | 188.65 | 191.30 | 0.00 | - | 1 | 2 | 32.88% |
| TSLA250117P00450000 | 2023-09-29 9:55AM EDT | 450.00 | 199.99 | 197.90 | 200.55 | -7.16 | -3.46% | 2 | 308 | 32.22% |
| TSLA250117P00460000 | 2023-08-29 3:07PM EDT | 460.00 | 206.45 | 213.80 | 215.15 | 0.00 | - | 1 | 11 | 41.32% |
| TSLA250117P00470000 | 2023-08-29 10:14AM EDT | 470.00 | 222.50 | 223.40 | 224.70 | 0.00 | - | 14 | 14 | 41.61% |
| TSLA250117P00480000 | 2023-09-25 12:06PM EDT | 480.00 | 235.07 | 225.55 | 229.00 | 0.00 | - | 12 | 14 | 30.43% |
| TSLA250117P00490000 | 2023-08-29 12:02PM EDT | 490.00 | 236.88 | 242.95 | 244.20 | 0.00 | - | 1 | 1 | 42.65% |
| TSLA250117P00500000 | 2023-09-21 10:21AM EDT | 500.00 | 242.38 | 244.95 | 248.25 | 0.00 | - | 29 | 23 | 28.63% |
| TSLA250117P00510000 | 2023-09-18 9:30AM EDT | 510.00 | 241.00 | 255.35 | 258.10 | 0.00 | - | 1 | 0 | 28.41% |
| TSLA250117P00520000 | 2023-09-20 10:04AM EDT | 520.00 | 252.89 | 265.40 | 267.80 | 0.00 | - | 10 | 0 | 26.64% |
| TSLA250117P00530000 | 2023-09-20 12:19PM EDT | 530.00 | 262.62 | 274.75 | 277.90 | 0.00 | - | 2 | 0 | 28.17% |
| TSLA250117P00540000 | 2023-08-10 10:06AM EDT | 540.00 | 288.57 | 286.50 | 296.00 | 0.00 | - | 2 | 0 | 49.65% |
| TSLA250117P00550000 | 2023-09-01 1:37PM EDT | 550.00 | 303.03 | 294.65 | 297.85 | 0.00 | - | 2 | 0 | 28.89% |
| TSLA250117P00560000 | 2023-09-25 2:42PM EDT | 560.00 | 314.05 | 302.00 | 311.00 | 0.00 | - | 2 | 0 | 41.91% |
| TSLA250117P00570000 | 2023-07-20 11:07AM EDT | 570.00 | 298.88 | 350.50 | 358.20 | 0.00 | - | 152 | 0 | 83.40% |
| TSLA250117P00580000 | 2023-09-01 11:58AM EDT | 580.00 | 333.44 | 324.70 | 327.80 | 0.00 | - | 2 | 0 | 30.03% |
| TSLA250117P00590000 | 2023-07-20 12:17PM EDT | 590.00 | 318.50 | 370.00 | 379.00 | 0.00 | - | 4 | 0 | 85.21% |
| TSLA250117P00600000 | 2023-09-20 12:19PM EDT | 600.00 | 332.65 | 342.00 | 351.50 | 0.00 | - | 2 | 4 | 45.72% |
| TSLA250117P00610000 | 2023-09-18 3:02PM EDT | 610.00 | 344.50 | 354.75 | 357.85 | 0.00 | - | 1 | 0 | 32.13% |
© 2023 Yahoo. Tutti i diritti riservati.
