TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA250117C00005000 | 2023-05-30 1:22PM EDT | 5.00 | 195.60 | 193.35 | 201.60 | +11.60 | +6.30% | 8 | 643 | 167.58% |
| TSLA250117C00010000 | 2023-05-30 1:07PM EDT | 10.00 | 191.00 | 188.50 | 196.60 | +32.45 | +20.47% | 1 | 125 | 130.96% |
| TSLA250117C00015000 | 2023-05-18 11:01AM EDT | 15.00 | 161.15 | 186.40 | 189.35 | 0.00 | - | 40 | 53 | 117.92% |
| TSLA250117C00020000 | 2023-05-30 1:02PM EDT | 20.00 | 182.50 | 182.10 | 185.05 | +4.85 | +2.73% | 2 | 388 | 114.26% |
| TSLA250117C00025000 | 2023-05-22 10:08AM EDT | 25.00 | 160.30 | 177.55 | 180.45 | 0.00 | - | 4 | 97 | 107.10% |
| TSLA250117C00030000 | 2023-05-26 3:45PM EDT | 30.00 | 166.70 | 173.20 | 176.15 | 0.00 | - | 5 | 13,823 | 103.38% |
| TSLA250117C00035000 | 2023-05-08 1:35PM EDT | 35.00 | 141.00 | 168.80 | 171.70 | 0.00 | - | 1 | 263 | 99.02% |
| TSLA250117C00040000 | 2023-05-25 3:21PM EDT | 40.00 | 149.05 | 164.30 | 167.25 | 0.00 | - | 53 | 14,706 | 94.70% |
| TSLA250117C00045000 | 2023-05-19 9:59AM EDT | 45.00 | 139.41 | 160.40 | 162.95 | 0.00 | - | 1 | 2,977 | 92.85% |
| TSLA250117C00050000 | 2023-05-30 11:35AM EDT | 50.00 | 155.00 | 156.00 | 158.70 | +2.00 | +1.31% | 1 | 2,693 | 89.73% |
| TSLA250117C00055000 | 2023-05-23 9:53AM EDT | 55.00 | 143.15 | 151.75 | 154.40 | 0.00 | - | 1 | 2,015 | 86.98% |
| TSLA250117C00060000 | 2023-05-24 10:17AM EDT | 60.00 | 128.15 | 147.85 | 150.35 | 0.00 | - | 2 | 599 | 85.47% |
| TSLA250117C00065000 | 2023-05-23 10:36AM EDT | 65.00 | 134.11 | 143.70 | 146.15 | 0.00 | - | 4 | 1,632 | 83.15% |
| TSLA250117C00070000 | 2023-05-30 9:37AM EDT | 70.00 | 142.00 | 139.55 | 142.20 | +5.50 | +4.03% | 5 | 2,500 | 81.26% |
| TSLA250117C00075000 | 2023-05-30 11:56AM EDT | 75.00 | 136.50 | 135.60 | 138.20 | +14.30 | +11.70% | 5 | 214 | 79.58% |
| TSLA250117C00080000 | 2023-05-30 9:37AM EDT | 80.00 | 132.00 | 131.80 | 134.20 | +5.75 | +4.55% | 2 | 1,292 | 78.06% |
| TSLA250117C00085000 | 2023-05-26 3:53PM EDT | 85.00 | 128.57 | 127.60 | 130.30 | +7.52 | +6.21% | 1 | 1,829 | 76.12% |
| TSLA250117C00090000 | 2023-05-30 1:40PM EDT | 90.00 | 122.71 | 124.10 | 126.45 | +0.91 | +0.75% | 20 | 1,010 | 75.07% |
| TSLA250117C00095000 | 2023-05-30 12:17PM EDT | 95.00 | 120.00 | 120.30 | 122.80 | +12.10 | +11.21% | 2 | 139 | 73.82% |
| TSLA250117C00100000 | 2023-05-30 12:03PM EDT | 100.00 | 117.00 | 116.70 | 119.10 | +5.90 | +5.31% | 8 | 5,085 | 72.66% |
| TSLA250117C00105000 | 2023-05-26 10:37AM EDT | 105.00 | 105.00 | 112.95 | 115.50 | 0.00 | - | 1 | 353 | 71.39% |
| TSLA250117C00110000 | 2023-05-30 2:43PM EDT | 110.00 | 110.80 | 109.50 | 111.90 | +6.40 | +6.13% | 24 | 4,913 | 70.36% |
| TSLA250117C00115000 | 2023-05-30 9:39AM EDT | 115.00 | 109.45 | 106.05 | 108.65 | +10.39 | +10.49% | 41 | 2,801 | 69.56% |
| TSLA250117C00120000 | 2023-05-30 1:36PM EDT | 120.00 | 101.50 | 102.65 | 105.30 | +1.55 | +1.55% | 9 | 7,882 | 68.65% |
| TSLA250117C00125000 | 2023-05-26 2:55PM EDT | 125.00 | 96.25 | 99.60 | 101.45 | 0.00 | - | 16 | 1,972 | 67.55% |
| TSLA250117C00130000 | 2023-05-30 1:44PM EDT | 130.00 | 94.90 | 96.30 | 98.05 | +3.40 | +3.72% | 13 | 5,539 | 66.56% |
| TSLA250117C00135000 | 2023-05-30 9:37AM EDT | 135.00 | 95.40 | 93.10 | 95.00 | +8.95 | +10.35% | 1 | 5,509 | 65.85% |
| TSLA250117C00140000 | 2023-05-26 3:49PM EDT | 140.00 | 83.45 | 90.00 | 91.85 | 0.00 | - | 7 | 8,658 | 65.06% |
| TSLA250117C00145000 | 2023-05-30 10:06AM EDT | 145.00 | 85.82 | 86.95 | 88.90 | +5.12 | +6.34% | 5 | 729 | 64.39% |
| TSLA250117C00150000 | 2023-05-30 2:09PM EDT | 150.00 | 82.10 | 84.00 | 85.25 | +2.00 | +2.50% | 347 | 11,275 | 63.26% |
| TSLA250117C00155000 | 2023-05-30 1:11PM EDT | 155.00 | 80.61 | 81.10 | 82.65 | +6.46 | +8.71% | 23 | 286 | 62.79% |
| TSLA250117C00160000 | 2023-05-26 3:32PM EDT | 160.00 | 78.60 | 78.05 | 79.85 | +5.05 | +6.87% | 3 | 4,863 | 62.03% |
| TSLA250117C00165000 | 2023-05-30 11:03AM EDT | 165.00 | 76.25 | 75.55 | 77.20 | +3.37 | +4.62% | 11 | 477 | 61.65% |
| TSLA250117C00170000 | 2023-05-30 1:21PM EDT | 170.00 | 72.75 | 73.35 | 75.05 | +6.65 | +10.06% | 21 | 35,438 | 61.66% |
| TSLA250117C00175000 | 2023-05-30 2:41PM EDT | 175.00 | 71.50 | 70.65 | 71.80 | +3.50 | +5.15% | 39 | 33,644 | 60.67% |
| TSLA250117C00180000 | 2023-05-30 2:17PM EDT | 180.00 | 66.49 | 67.90 | 70.00 | +3.19 | +5.04% | 26 | 4,087 | 60.42% |
| TSLA250117C00185000 | 2023-05-30 2:40PM EDT | 185.00 | 66.71 | 65.55 | 67.05 | +4.84 | +7.82% | 9 | 4,079 | 59.70% |
| TSLA250117C00190000 | 2023-05-30 2:06PM EDT | 190.00 | 61.95 | 63.20 | 65.40 | +5.60 | +9.94% | 36 | 5,573 | 59.63% |
| TSLA250117C00195000 | 2023-05-30 2:25PM EDT | 195.00 | 60.94 | 61.00 | 62.85 | +2.31 | +3.94% | 156 | 3,286 | 59.09% |
| TSLA250117C00200000 | 2023-05-30 2:43PM EDT | 200.00 | 60.02 | 58.85 | 60.50 | +6.02 | +11.15% | 404 | 32,859 | 58.64% |
| TSLA250117C00210000 | 2023-05-30 2:02PM EDT | 210.00 | 53.38 | 54.70 | 56.45 | +2.88 | +5.70% | 32 | 5,395 | 57.98% |
| TSLA250117C00220000 | 2023-05-30 2:36PM EDT | 220.00 | 51.75 | 51.00 | 53.00 | +4.25 | +8.95% | 151 | 4,008 | 57.65% |
| TSLA250117C00230000 | 2023-05-30 2:10PM EDT | 230.00 | 46.81 | 47.30 | 49.20 | +0.81 | +1.76% | 86 | 5,139 | 56.93% |
| TSLA250117C00240000 | 2023-05-30 2:03PM EDT | 240.00 | 43.12 | 44.30 | 45.75 | +0.85 | +2.01% | 101 | 5,274 | 56.54% |
| TSLA250117C00250000 | 2023-05-30 2:21PM EDT | 250.00 | 41.00 | 41.15 | 42.50 | +3.75 | +10.07% | 202 | 11,607 | 56.00% |
| TSLA250117C00260000 | 2023-05-30 12:35PM EDT | 260.00 | 38.43 | 38.35 | 40.00 | +1.79 | +4.89% | 115 | 2,892 | 55.82% |
| TSLA250117C00270000 | 2023-05-30 1:58PM EDT | 270.00 | 35.00 | 35.90 | 37.45 | +1.32 | +3.92% | 41 | 2,907 | 55.63% |
| TSLA250117C00280000 | 2023-05-30 1:50PM EDT | 280.00 | 32.95 | 33.70 | 35.00 | +3.36 | +11.36% | 67 | 3,256 | 55.45% |
| TSLA250117C00290000 | 2023-05-30 2:41PM EDT | 290.00 | 32.30 | 31.40 | 32.75 | +4.15 | +14.74% | 6 | 3,472 | 55.18% |
| TSLA250117C00300000 | 2023-05-30 2:41PM EDT | 300.00 | 30.09 | 29.80 | 30.40 | +4.09 | +15.73% | 480 | 32,570 | 55.08% |
| TSLA250117C00310000 | 2023-05-30 1:40PM EDT | 310.00 | 27.00 | 27.95 | 28.50 | +3.58 | +15.29% | 54 | 4,697 | 54.94% |
| TSLA250117C00320000 | 2023-05-30 12:53PM EDT | 320.00 | 25.49 | 26.25 | 26.80 | +2.99 | +13.29% | 23 | 2,501 | 54.86% |
| TSLA250117C00330000 | 2023-05-30 12:29PM EDT | 330.00 | 23.88 | 24.60 | 25.20 | +1.33 | +5.90% | 74 | 4,919 | 54.75% |
| TSLA250117C00340000 | 2023-05-30 11:56AM EDT | 340.00 | 23.42 | 23.20 | 23.75 | +2.42 | +11.52% | 17 | 1,463 | 54.74% |
| TSLA250117C00350000 | 2023-05-30 2:39PM EDT | 350.00 | 21.95 | 21.75 | 22.40 | +1.80 | +8.93% | 94 | 8,525 | 54.65% |
| TSLA250117C00360000 | 2023-05-30 11:00AM EDT | 360.00 | 20.47 | 20.55 | 21.10 | +1.72 | +9.17% | 12 | 1,857 | 54.64% |
| TSLA250117C00370000 | 2023-05-30 2:12PM EDT | 370.00 | 18.70 | 19.35 | 19.95 | +2.25 | +13.68% | 14 | 1,720 | 54.62% |
| TSLA250117C00380000 | 2023-05-30 2:41PM EDT | 380.00 | 18.65 | 18.35 | 18.90 | +2.40 | +14.77% | 14 | 1,588 | 54.68% |
| TSLA250117C00390000 | 2023-05-30 12:22PM EDT | 390.00 | 17.27 | 17.35 | 17.95 | +1.47 | +9.30% | 23 | 1,789 | 54.73% |
| TSLA250117C00400000 | 2023-05-30 2:41PM EDT | 400.00 | 16.80 | 16.40 | 16.95 | +3.11 | +22.72% | 215 | 20,913 | 54.70% |
| TSLA250117C00410000 | 2023-05-30 2:45PM EDT | 410.00 | 15.60 | 15.50 | 16.10 | +2.45 | +18.63% | 197 | 4,094 | 54.73% |
| TSLA250117C00420000 | 2023-05-30 12:17PM EDT | 420.00 | 14.83 | 14.80 | 15.40 | +1.98 | +15.41% | 31 | 3,491 | 54.90% |
| TSLA250117C00430000 | 2023-05-30 1:11PM EDT | 430.00 | 13.90 | 14.10 | 14.70 | +1.70 | +13.93% | 5 | 835 | 55.01% |
| TSLA250117C00440000 | 2023-05-30 1:45PM EDT | 440.00 | 12.70 | 13.40 | 14.00 | +0.40 | +3.25% | 186 | 2,029 | 55.07% |
| TSLA250117C00450000 | 2023-05-30 1:52PM EDT | 450.00 | 12.40 | 12.80 | 13.35 | +1.80 | +16.98% | 96 | 6,287 | 55.17% |
| TSLA250117C00460000 | 2023-05-30 1:58PM EDT | 460.00 | 11.75 | 12.25 | 12.80 | +1.85 | +18.69% | 24 | 1,281 | 55.33% |
| TSLA250117C00470000 | 2023-05-30 9:43AM EDT | 470.00 | 12.40 | 11.65 | 12.20 | +1.75 | +16.43% | 29 | 1,580 | 55.36% |
| TSLA250117C00480000 | 2023-05-26 3:27PM EDT | 480.00 | 11.80 | 11.25 | 11.75 | +2.10 | +21.65% | 1 | 1,196 | 55.60% |
| TSLA250117C00490000 | 2023-05-26 10:39AM EDT | 490.00 | 10.15 | 10.75 | 11.20 | +1.87 | +22.58% | 2 | 1,305 | 55.65% |
| TSLA250117C00500000 | 2023-05-30 2:44PM EDT | 500.00 | 10.55 | 10.30 | 10.80 | +2.05 | +24.12% | 84 | 16,001 | 55.80% |
| TSLA250117C00510000 | 2023-05-30 2:33PM EDT | 510.00 | 10.00 | 9.85 | 10.40 | +3.02 | +43.27% | 3 | 1,496 | 55.92% |
| TSLA250117C00520000 | 2023-05-30 10:05AM EDT | 520.00 | 9.20 | 9.50 | 10.00 | +0.86 | +10.31% | 27 | 8,756 | 56.08% |
| TSLA250117C00530000 | 2023-05-30 10:06AM EDT | 530.00 | 8.70 | 9.10 | 9.65 | +0.70 | +8.75% | 1 | 1,654 | 56.21% |
| TSLA250117C00540000 | 2023-05-30 1:31PM EDT | 540.00 | 8.50 | 8.80 | 9.20 | +1.40 | +19.72% | 98 | 835 | 56.30% |
| TSLA250117C00550000 | 2023-05-30 11:42AM EDT | 550.00 | 8.55 | 8.45 | 8.80 | +1.55 | +22.14% | 41 | 4,014 | 56.36% |
| TSLA250117C00560000 | 2023-05-30 10:00AM EDT | 560.00 | 7.97 | 8.20 | 8.70 | +2.02 | +33.95% | 3 | 1,455 | 56.72% |
| TSLA250117C00570000 | 2023-05-30 11:33AM EDT | 570.00 | 7.84 | 7.90 | 8.30 | +1.29 | +19.69% | 3 | 580 | 56.76% |
| TSLA250117C00580000 | 2023-05-30 11:33AM EDT | 580.00 | 7.56 | 7.65 | 8.10 | +1.83 | +31.94% | 10 | 1,671 | 56.99% |
| TSLA250117C00590000 | 2023-05-30 1:38PM EDT | 590.00 | 7.32 | 7.40 | 7.90 | +0.97 | +15.28% | 27 | 851 | 57.20% |
| TSLA250117C00600000 | 2023-05-30 2:36PM EDT | 600.00 | 7.30 | 7.15 | 7.50 | +1.50 | +25.86% | 348 | 18,341 | 57.20% |
| TSLA250117C00610000 | 2023-05-30 2:43PM EDT | 610.00 | 7.20 | 6.95 | 7.35 | +1.65 | +29.73% | 608 | 30,660 | 57.45% |
Opzioni Putper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA250117P00005000 | 2023-05-26 3:01PM EDT | 5.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 54 | 13,238 | 102.34% |
| TSLA250117P00010000 | 2023-05-30 12:07PM EDT | 10.00 | 0.07 | 0.02 | 0.08 | +0.01 | +16.67% | 6 | 1,751 | 87.50% |
| TSLA250117P00015000 | 2023-05-30 1:21PM EDT | 15.00 | 0.18 | 0.13 | 0.20 | -0.02 | -10.00% | 42 | 1,005 | 86.04% |
| TSLA250117P00020000 | 2023-05-30 1:21PM EDT | 20.00 | 0.31 | 0.30 | 0.36 | -0.05 | -13.89% | 10 | 5,208 | 83.50% |
| TSLA250117P00025000 | 2023-05-30 12:48PM EDT | 25.00 | 0.50 | 0.41 | 0.58 | -0.01 | -1.96% | 5 | 2,860 | 79.79% |
| TSLA250117P00030000 | 2023-05-30 2:43PM EDT | 30.00 | 0.73 | 0.73 | 0.77 | -0.08 | -9.88% | 68 | 16,942 | 77.73% |
| TSLA250117P00035000 | 2023-05-30 9:41AM EDT | 35.00 | 1.03 | 0.93 | 1.04 | +0.03 | +3.00% | 5 | 1,209 | 74.85% |
| TSLA250117P00040000 | 2023-05-30 1:33PM EDT | 40.00 | 1.28 | 1.22 | 1.31 | -0.02 | -1.54% | 12 | 15,918 | 72.46% |
| TSLA250117P00045000 | 2023-05-26 9:40AM EDT | 45.00 | 1.79 | 1.54 | 1.65 | 0.00 | - | 3 | 3,112 | 70.43% |
| TSLA250117P00050000 | 2023-05-30 2:21PM EDT | 50.00 | 2.00 | 1.88 | 2.03 | -0.08 | -3.85% | 19 | 9,316 | 68.49% |
| TSLA250117P00055000 | 2023-05-30 12:28PM EDT | 55.00 | 2.44 | 2.37 | 2.50 | -0.17 | -6.51% | 29 | 4,278 | 67.22% |
| TSLA250117P00060000 | 2023-05-30 1:02PM EDT | 60.00 | 2.85 | 2.78 | 2.99 | -0.35 | -10.94% | 11 | 2,021 | 65.55% |
| TSLA250117P00065000 | 2023-05-30 11:35AM EDT | 65.00 | 3.50 | 3.35 | 3.55 | -0.15 | -4.11% | 1 | 1,628 | 64.34% |
| TSLA250117P00070000 | 2023-05-30 10:56AM EDT | 70.00 | 4.10 | 3.95 | 4.10 | +0.01 | +0.24% | 27 | 2,084 | 62.99% |
| TSLA250117P00075000 | 2023-05-30 2:30PM EDT | 75.00 | 4.71 | 4.60 | 4.75 | -0.09 | -1.88% | 17 | 4,591 | 61.82% |
| TSLA250117P00080000 | 2023-05-30 2:30PM EDT | 80.00 | 5.39 | 5.25 | 5.45 | -0.46 | -7.86% | 32 | 2,032 | 60.59% |
| TSLA250117P00085000 | 2023-05-26 1:06PM EDT | 85.00 | 6.35 | 6.00 | 6.30 | 0.00 | - | 3 | 1,624 | 59.65% |
| TSLA250117P00090000 | 2023-05-30 1:40PM EDT | 90.00 | 7.05 | 6.85 | 7.10 | -0.15 | -2.08% | 43 | 5,295 | 58.64% |
| TSLA250117P00095000 | 2023-05-30 2:37PM EDT | 95.00 | 7.85 | 7.70 | 8.00 | -0.33 | -4.03% | 66 | 689 | 57.64% |
| TSLA250117P00100000 | 2023-05-30 2:19PM EDT | 100.00 | 9.00 | 8.65 | 8.95 | -0.15 | -1.64% | 70 | 15,832 | 56.72% |
| TSLA250117P00105000 | 2023-05-26 12:53PM EDT | 105.00 | 10.60 | 9.65 | 10.05 | 0.00 | - | 6 | 1,653 | 55.91% |
| TSLA250117P00110000 | 2023-05-26 12:56PM EDT | 110.00 | 11.70 | 10.70 | 11.10 | 0.00 | - | 41 | 7,216 | 54.99% |
| TSLA250117P00115000 | 2023-05-26 3:17PM EDT | 115.00 | 12.55 | 11.90 | 12.35 | 0.00 | - | 6 | 5,012 | 54.32% |
| TSLA250117P00120000 | 2023-05-30 12:28PM EDT | 120.00 | 13.62 | 13.25 | 13.60 | -0.62 | -4.35% | 638 | 16,271 | 53.66% |
| TSLA250117P00125000 | 2023-05-26 3:28PM EDT | 125.00 | 15.54 | 14.45 | 14.95 | 0.00 | - | 6 | 1,773 | 52.86% |
| TSLA250117P00130000 | 2023-05-30 2:12PM EDT | 130.00 | 16.40 | 15.85 | 16.35 | -0.71 | -4.15% | 4 | 8,177 | 52.17% |
| TSLA250117P00135000 | 2023-05-30 11:12AM EDT | 135.00 | 18.00 | 17.40 | 17.85 | -0.54 | -2.91% | 19 | 2,795 | 51.58% |
| TSLA250117P00140000 | 2023-05-30 1:01PM EDT | 140.00 | 19.30 | 19.00 | 19.45 | -1.00 | -4.93% | 71 | 6,720 | 50.99% |
| TSLA250117P00145000 | 2023-05-30 1:19PM EDT | 145.00 | 21.00 | 20.50 | 21.10 | -1.05 | -4.76% | 74 | 1,595 | 50.28% |
| TSLA250117P00150000 | 2023-05-30 1:11PM EDT | 150.00 | 22.64 | 22.25 | 22.85 | -1.56 | -6.45% | 84 | 16,453 | 50.12% |
| TSLA250117P00155000 | 2023-05-30 1:36PM EDT | 155.00 | 25.15 | 24.15 | 24.70 | -1.25 | -4.73% | 11 | 7,973 | 49.59% |
| TSLA250117P00160000 | 2023-05-30 1:54PM EDT | 160.00 | 26.90 | 26.05 | 26.60 | -0.52 | -1.90% | 473 | 9,056 | 49.03% |
| TSLA250117P00165000 | 2023-05-30 2:02PM EDT | 165.00 | 29.20 | 28.05 | 28.60 | -0.17 | -0.58% | 4 | 3,057 | 48.51% |
| TSLA250117P00170000 | 2023-05-30 11:16AM EDT | 170.00 | 31.02 | 30.20 | 30.80 | -0.88 | -2.76% | 6 | 11,689 | 48.14% |
| TSLA250117P00175000 | 2023-05-30 1:00PM EDT | 175.00 | 32.90 | 32.30 | 32.90 | -1.60 | -4.64% | 1 | 5,097 | 47.57% |
| TSLA250117P00180000 | 2023-05-30 11:36AM EDT | 180.00 | 35.50 | 34.55 | 35.15 | -1.18 | -3.22% | 5 | 10,156 | 47.09% |
| TSLA250117P00185000 | 2023-05-30 1:34PM EDT | 185.00 | 37.85 | 36.90 | 37.55 | -0.65 | -1.69% | 7 | 4,762 | 46.69% |
| TSLA250117P00190000 | 2023-05-30 2:04PM EDT | 190.00 | 40.80 | 39.25 | 39.90 | -0.69 | -1.66% | 10 | 6,568 | 46.17% |
| TSLA250117P00195000 | 2023-05-30 10:13AM EDT | 195.00 | 42.50 | 41.85 | 42.55 | -1.45 | -3.30% | 7 | 1,752 | 45.88% |
| TSLA250117P00200000 | 2023-05-30 2:33PM EDT | 200.00 | 44.95 | 44.45 | 45.15 | -2.25 | -4.77% | 611 | 17,506 | 45.47% |
| TSLA250117P00210000 | 2023-05-30 1:40PM EDT | 210.00 | 51.09 | 49.85 | 50.55 | -1.10 | -2.11% | 11 | 2,734 | 44.62% |
| TSLA250117P00220000 | 2023-05-30 12:43PM EDT | 220.00 | 57.30 | 55.65 | 56.30 | -1.16 | -1.98% | 7 | 4,061 | 43.85% |
| TSLA250117P00230000 | 2023-05-30 12:23PM EDT | 230.00 | 63.13 | 61.70 | 62.40 | -1.87 | -2.88% | 2 | 3,069 | 43.14% |
| TSLA250117P00240000 | 2023-05-30 9:44AM EDT | 240.00 | 68.94 | 67.55 | 69.30 | -1.53 | -2.17% | 2 | 5,429 | 42.95% |
| TSLA250117P00250000 | 2023-05-30 1:31PM EDT | 250.00 | 76.20 | 74.65 | 76.05 | -1.30 | -1.68% | 20 | 5,249 | 42.37% |
| TSLA250117P00260000 | 2023-05-30 9:55AM EDT | 260.00 | 82.50 | 81.55 | 83.15 | -1.86 | -2.20% | 11 | 1,810 | 41.89% |
| TSLA250117P00270000 | 2023-05-30 10:16AM EDT | 270.00 | 90.00 | 88.85 | 90.50 | -3.00 | -3.23% | 21 | 1,289 | 41.42% |
| TSLA250117P00280000 | 2023-05-30 2:21PM EDT | 280.00 | 97.75 | 95.30 | 98.10 | -1.60 | -1.61% | 29 | 3,786 | 40.99% |
| TSLA250117P00290000 | 2023-05-30 11:17AM EDT | 290.00 | 106.05 | 103.45 | 105.95 | -0.35 | -0.33% | 7 | 2,980 | 40.60% |
| TSLA250117P00300000 | 2023-05-30 11:17AM EDT | 300.00 | 114.01 | 112.00 | 114.05 | -3.39 | -2.89% | 11 | 3,159 | 40.29% |
| TSLA250117P00310000 | 2023-05-30 12:23PM EDT | 310.00 | 121.73 | 118.95 | 122.25 | -11.37 | -8.54% | 2 | 638 | 39.88% |
| TSLA250117P00320000 | 2023-05-30 12:33PM EDT | 320.00 | 129.55 | 127.20 | 130.70 | -3.45 | -2.59% | 12 | 816 | 39.58% |
| TSLA250117P00330000 | 2023-05-30 9:35AM EDT | 330.00 | 137.00 | 136.35 | 139.35 | -3.10 | -2.21% | 2 | 969 | 39.35% |
| TSLA250117P00340000 | 2023-05-19 3:58PM EDT | 340.00 | 161.30 | 143.40 | 147.85 | 0.00 | - | 3 | 228 | 38.74% |
| TSLA250117P00350000 | 2023-05-30 2:32PM EDT | 350.00 | 155.20 | 153.15 | 156.70 | -16.39 | -9.55% | 2 | 545 | 38.42% |
| TSLA250117P00360000 | 2023-05-12 9:30AM EDT | 360.00 | 183.93 | 162.10 | 165.70 | 0.00 | - | 1 | 2 | 38.14% |
| TSLA250117P00370000 | 2023-05-22 1:10PM EDT | 370.00 | 184.07 | 171.10 | 174.65 | 0.00 | - | 2 | 4 | 37.62% |
| TSLA250117P00380000 | 2023-05-22 3:10PM EDT | 380.00 | 191.35 | 179.95 | 183.90 | 0.00 | - | 1 | 1 | 37.43% |
| TSLA250117P00390000 | 2023-05-22 3:12PM EDT | 390.00 | 201.13 | 188.50 | 193.25 | 0.00 | - | 1 | 1 | 37.27% |
| TSLA250117P00400000 | 2023-05-30 2:38PM EDT | 400.00 | 200.70 | 198.50 | 202.70 | -3.97 | -1.94% | 1 | 8 | 37.17% |
| TSLA250117P00410000 | 2023-05-26 10:36AM EDT | 410.00 | 219.21 | 208.55 | 212.15 | 0.00 | - | 1 | 1 | 36.95% |
| TSLA250117P00420000 | 2023-05-26 11:50AM EDT | 420.00 | 226.29 | 217.75 | 221.75 | 0.00 | - | 1 | 1 | 36.93% |
| TSLA250117P00430000 | 2023-04-20 9:53AM EDT | 430.00 | 262.39 | 246.85 | 252.85 | 0.00 | - | 6 | 0 | 63.51% |
| TSLA250117P00440000 | 2023-05-17 10:29AM EDT | 440.00 | 268.20 | 236.40 | 240.95 | 0.00 | - | 1 | 0 | 36.58% |
| TSLA250117P00450000 | 2023-05-24 10:28AM EDT | 450.00 | 271.51 | 246.55 | 250.95 | 0.00 | - | 1 | 0 | 37.35% |
| TSLA250117P00460000 | 2023-04-26 12:22PM EDT | 460.00 | 302.00 | 262.00 | 271.50 | 0.00 | - | 1 | 0 | 56.33% |
| TSLA250117P00470000 | 2023-04-27 1:25PM EDT | 470.00 | 311.00 | 274.50 | 278.95 | 0.00 | - | 2 | 0 | 50.34% |
| TSLA250117P00480000 | 2023-04-20 9:54AM EDT | 480.00 | 312.37 | 296.90 | 302.65 | 0.00 | - | 2 | 0 | 68.10% |
| TSLA250117P00490000 | 2023-04-20 9:53AM EDT | 490.00 | 322.43 | 306.90 | 312.55 | 0.00 | - | 2 | 0 | 68.90% |
| TSLA250117P00500000 | 2023-05-23 9:48AM EDT | 500.00 | 309.14 | 294.55 | 302.70 | 0.00 | - | 2 | 4 | 45.23% |
| TSLA250117P00510000 | 2023-04-17 2:45PM EDT | 510.00 | 324.71 | 334.15 | 337.60 | 0.00 | - | 4 | 0 | 77.33% |
| TSLA250117P00520000 | 2023-02-22 12:19PM EDT | 520.00 | 326.40 | 328.20 | 330.85 | 0.00 | - | 1 | 0 | 58.41% |
| TSLA250117P00530000 | 2023-02-23 10:53AM EDT | 530.00 | 327.90 | 337.25 | 341.80 | 0.00 | - | 20 | 0 | 59.13% |
| TSLA250117P00540000 | 2023-02-23 10:53AM EDT | 540.00 | 337.60 | 345.30 | 354.05 | 0.00 | - | 1 | 0 | 60.06% |
| TSLA250117P00550000 | 2023-05-12 11:33AM EDT | 550.00 | 380.00 | 344.45 | 352.80 | 0.00 | - | 1 | 0 | 48.74% |
| TSLA250117P00560000 | 2023-05-12 2:23PM EDT | 560.00 | 390.00 | 354.45 | 362.80 | 0.00 | - | 1 | 0 | 49.36% |
| TSLA250117P00570000 | 2023-02-03 1:00PM EDT | 570.00 | 375.01 | 367.90 | 375.85 | 0.00 | - | 2 | 0 | 55.98% |
| TSLA250117P00580000 | 2023-03-01 4:55PM EDT | 580.00 | 376.82 | 368.40 | 376.35 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA250117P00590000 | 2023-03-01 4:55PM EDT | 590.00 | 386.80 | 378.40 | 386.35 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA250117P00600000 | 2023-05-11 3:34PM EDT | 600.00 | 430.00 | 394.40 | 402.85 | 0.00 | - | 19 | 0 | 51.79% |
| TSLA250117P00610000 | 2023-05-30 1:12PM EDT | 610.00 | 409.88 | 404.40 | 412.85 | -7.62 | -1.83% | 1 | 0 | 52.35% |
© 2023 Yahoo. Tutti i diritti riservati.