Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.782,47 -721,55 (-1,21%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA250321C00050000 | 2024-04-25 9:43AM EDT | 50.00 | 117.95 | 119.95 | 123.60 | 0.00 | - | 1 | 34 | 97.31% |
| TSLA250321C00055000 | 2024-04-23 11:03AM EDT | 55.00 | 93.89 | 115.30 | 119.15 | 0.00 | - | 1 | 6 | 93.32% |
| TSLA250321C00060000 | 2024-04-19 11:47AM EDT | 60.00 | 95.05 | 110.90 | 114.50 | 0.00 | - | 10 | 20 | 89.65% |
| TSLA250321C00065000 | 2024-04-23 3:58PM EDT | 65.00 | 85.85 | 106.35 | 110.15 | 0.00 | - | 2 | 3 | 86.47% |
| TSLA250321C00070000 | 2024-04-24 9:40AM EDT | 70.00 | 96.26 | 101.95 | 105.70 | 0.00 | - | 6 | 105 | 83.47% |
| TSLA250321C00075000 | 2024-04-26 3:55PM EDT | 75.00 | 100.00 | 97.65 | 101.35 | +23.00 | +29.87% | 1 | 104 | 80.92% |
| TSLA250321C00080000 | 2024-04-25 3:34PM EDT | 80.00 | 96.65 | 93.40 | 96.95 | 0.00 | - | 8 | 215 | 78.32% |
| TSLA250321C00085000 | 2024-04-19 9:36AM EDT | 85.00 | 73.70 | 89.20 | 92.60 | 0.00 | - | 30 | 50 | 75.89% |
| TSLA250321C00090000 | 2024-04-26 11:33AM EDT | 90.00 | 88.75 | 85.30 | 87.45 | +2.50 | +2.90% | 1 | 81 | 72.55% |
| TSLA250321C00095000 | 2024-04-25 9:34AM EDT | 95.00 | 75.56 | 81.05 | 84.35 | 0.00 | - | 4 | 110 | 72.00% |
| TSLA250321C00100000 | 2024-04-26 3:07PM EDT | 100.00 | 78.30 | 77.25 | 79.35 | +1.38 | +1.79% | 11 | 309 | 69.03% |
| TSLA250321C00105000 | 2024-04-25 11:55AM EDT | 105.00 | 71.55 | 73.20 | 75.45 | 0.00 | - | 11 | 112 | 67.27% |
| TSLA250321C00110000 | 2024-04-25 11:49AM EDT | 110.00 | 68.15 | 70.70 | 71.65 | 0.00 | - | 14 | 323 | 67.51% |
| TSLA250321C00115000 | 2024-04-25 11:29AM EDT | 115.00 | 66.15 | 66.20 | 68.00 | 0.00 | - | 28 | 223 | 65.19% |
| TSLA250321C00120000 | 2024-04-25 3:37PM EDT | 120.00 | 65.55 | 62.65 | 64.35 | 0.00 | - | 86 | 212 | 63.90% |
| TSLA250321C00125000 | 2024-04-25 3:01PM EDT | 125.00 | 60.20 | 59.20 | 61.00 | 0.00 | - | 11 | 281 | 62.90% |
| TSLA250321C00130000 | 2024-04-26 2:34PM EDT | 130.00 | 57.10 | 55.85 | 57.55 | +1.65 | +2.98% | 14 | 330 | 61.73% |
| TSLA250321C00135000 | 2024-04-26 2:18PM EDT | 135.00 | 54.00 | 53.35 | 54.35 | -0.86 | -1.57% | 2 | 5,698 | 61.50% |
| TSLA250321C00140000 | 2024-04-26 2:20PM EDT | 140.00 | 50.75 | 49.60 | 51.30 | -1.60 | -3.06% | 30 | 541 | 60.00% |
| TSLA250321C00145000 | 2024-04-26 2:59PM EDT | 145.00 | 46.95 | 46.65 | 48.30 | -1.85 | -3.79% | 27 | 588 | 59.16% |
| TSLA250321C00150000 | 2024-04-26 3:55PM EDT | 150.00 | 45.36 | 43.95 | 45.55 | -0.99 | -2.14% | 64 | 1,524 | 58.61% |
| TSLA250321C00155000 | 2024-04-26 3:42PM EDT | 155.00 | 41.70 | 41.25 | 43.55 | -1.05 | -2.46% | 7 | 936 | 58.52% |
| TSLA250321C00160000 | 2024-04-26 3:24PM EDT | 160.00 | 39.71 | 38.85 | 41.05 | +0.08 | +0.20% | 31 | 1,231 | 58.08% |
| TSLA250321C00165000 | 2024-04-26 3:49PM EDT | 165.00 | 37.33 | 36.40 | 37.85 | -0.87 | -2.28% | 18 | 15,231 | 56.85% |
| TSLA250321C00170000 | 2024-04-26 3:37PM EDT | 170.00 | 35.20 | 34.75 | 35.55 | -1.00 | -2.76% | 103 | 1,308 | 56.86% |
| TSLA250321C00175000 | 2024-04-26 2:10PM EDT | 175.00 | 33.47 | 32.60 | 33.40 | -0.40 | -1.18% | 105 | 1,021 | 56.43% |
| TSLA250321C00180000 | 2024-04-26 3:37PM EDT | 180.00 | 30.45 | 30.60 | 31.35 | -1.15 | -3.64% | 125 | 2,212 | 56.05% |
| TSLA250321C00185000 | 2024-04-26 11:42AM EDT | 185.00 | 30.30 | 28.65 | 29.45 | +0.53 | +1.78% | 55 | 7,826 | 55.68% |
| TSLA250321C00190000 | 2024-04-26 3:49PM EDT | 190.00 | 27.15 | 26.85 | 27.65 | -1.10 | -3.89% | 73 | 2,759 | 55.37% |
| TSLA250321C00195000 | 2024-04-26 2:48PM EDT | 195.00 | 24.70 | 24.70 | 25.95 | -1.25 | -4.82% | 6 | 825 | 54.72% |
| TSLA250321C00200000 | 2024-04-26 3:49PM EDT | 200.00 | 23.94 | 23.95 | 24.40 | -1.06 | -4.24% | 878 | 7,098 | 55.15% |
| TSLA250321C00205000 | 2024-04-26 2:48PM EDT | 205.00 | 21.70 | 21.55 | 22.90 | -0.45 | -2.03% | 3 | 6,929 | 54.19% |
| TSLA250321C00210000 | 2024-04-26 3:24PM EDT | 210.00 | 20.70 | 20.55 | 21.40 | -1.10 | -5.05% | 14 | 2,047 | 54.22% |
| TSLA250321C00215000 | 2024-04-26 2:19PM EDT | 215.00 | 19.80 | 19.55 | 19.90 | -0.30 | -1.49% | 17 | 531 | 54.13% |
| TSLA250321C00220000 | 2024-04-26 11:26AM EDT | 220.00 | 19.70 | 18.35 | 18.70 | +0.85 | +4.51% | 11 | 1,377 | 54.01% |
| TSLA250321C00225000 | 2024-04-26 3:58PM EDT | 225.00 | 17.48 | 17.20 | 17.55 | -0.52 | -2.89% | 19 | 933 | 53.86% |
| TSLA250321C00230000 | 2024-04-26 2:46PM EDT | 230.00 | 16.02 | 16.15 | 16.50 | -0.77 | -4.59% | 24 | 1,019 | 53.77% |
| TSLA250321C00235000 | 2024-04-26 1:23PM EDT | 235.00 | 15.87 | 15.20 | 15.50 | -0.13 | -0.81% | 87 | 342 | 53.70% |
| TSLA250321C00240000 | 2024-04-26 2:10PM EDT | 240.00 | 14.75 | 14.25 | 14.60 | -0.05 | -0.34% | 48 | 757 | 53.62% |
| TSLA250321C00245000 | 2024-04-26 1:24PM EDT | 245.00 | 14.55 | 13.40 | 13.75 | +3.15 | +27.63% | 10 | 357 | 53.58% |
| TSLA250321C00250000 | 2024-04-26 3:09PM EDT | 250.00 | 12.75 | 12.60 | 12.95 | -0.49 | -3.70% | 133 | 2,513 | 53.54% |
| TSLA250321C00255000 | 2024-04-26 2:43PM EDT | 255.00 | 11.67 | 11.85 | 12.20 | -0.63 | -5.12% | 6 | 402 | 53.51% |
| TSLA250321C00260000 | 2024-04-26 2:42PM EDT | 260.00 | 11.15 | 11.20 | 11.50 | +0.35 | +3.24% | 11 | 1,140 | 53.53% |
| TSLA250321C00265000 | 2024-04-26 2:34PM EDT | 265.00 | 10.60 | 10.55 | 10.85 | +0.26 | +2.51% | 4 | 460 | 53.53% |
| TSLA250321C00270000 | 2024-04-26 3:56PM EDT | 270.00 | 10.15 | 9.95 | 10.25 | +0.34 | +3.47% | 2 | 406 | 53.55% |
| TSLA250321C00275000 | 2024-04-26 12:30PM EDT | 275.00 | 10.45 | 9.35 | 9.70 | +1.45 | +16.11% | 1 | 1,199 | 53.55% |
| TSLA250321C00280000 | 2024-04-26 1:36PM EDT | 280.00 | 9.50 | 8.85 | 9.15 | +0.20 | +2.15% | 4 | 985 | 53.58% |
| TSLA250321C00285000 | 2024-04-25 11:37AM EDT | 285.00 | 8.95 | 8.35 | 8.65 | +1.30 | +16.99% | 1 | 254 | 53.59% |
| TSLA250321C00290000 | 2024-04-26 2:18PM EDT | 290.00 | 8.18 | 7.90 | 8.20 | -0.02 | -0.24% | 17 | 921 | 53.66% |
| TSLA250321C00295000 | 2024-04-25 10:54AM EDT | 295.00 | 8.20 | 7.45 | 7.75 | +1.49 | +22.21% | 4 | 2,537 | 53.66% |
| TSLA250321C00300000 | 2024-04-26 3:50PM EDT | 300.00 | 7.20 | 7.05 | 7.40 | -0.05 | -0.69% | 255 | 11,405 | 53.77% |
| TSLA250321C00305000 | 2024-04-25 3:27PM EDT | 305.00 | 6.70 | 6.70 | 7.00 | -0.15 | -2.19% | 45 | 413 | 53.83% |
| TSLA250321C00310000 | 2024-04-25 3:08PM EDT | 310.00 | 6.20 | 6.35 | 6.65 | 0.00 | - | 10 | 578 | 53.90% |
| TSLA250321C00315000 | 2024-04-26 10:18AM EDT | 315.00 | 6.10 | 6.00 | 6.30 | +0.75 | +14.02% | 1 | 111 | 53.92% |
| TSLA250321C00320000 | 2024-04-26 3:08PM EDT | 320.00 | 5.85 | 5.70 | 6.00 | +0.05 | +0.86% | 5 | 260 | 54.02% |
| TSLA250321C00325000 | 2024-04-25 2:36PM EDT | 325.00 | 5.00 | 5.35 | 5.70 | 0.00 | - | 6 | 300 | 54.00% |
| TSLA250321C00330000 | 2024-04-25 3:50PM EDT | 330.00 | 5.29 | 5.15 | 5.45 | 0.00 | - | 9 | 925 | 54.20% |
| TSLA250321C00335000 | 2024-04-25 3:00PM EDT | 335.00 | 4.75 | 4.90 | 5.20 | 0.00 | - | 3 | 153 | 54.30% |
| TSLA250321C00340000 | 2024-04-26 1:32PM EDT | 340.00 | 4.80 | 4.65 | 4.95 | +1.40 | +41.18% | 7 | 96 | 54.36% |
| TSLA250321C00345000 | 2024-04-26 3:44PM EDT | 345.00 | 4.65 | 4.45 | 4.75 | +0.70 | +17.72% | 10 | 103 | 54.52% |
| TSLA250321C00350000 | 2024-04-26 3:57PM EDT | 350.00 | 4.39 | 4.25 | 4.50 | -0.01 | -0.23% | 21 | 641 | 54.58% |
| TSLA250321C00355000 | 2024-04-24 11:31AM EDT | 355.00 | 3.20 | 4.00 | 4.30 | 0.00 | - | 3 | 73 | 54.59% |
| TSLA250321C00360000 | 2024-04-26 10:27AM EDT | 360.00 | 3.86 | 3.90 | 4.15 | -0.19 | -4.69% | 37 | 1,950 | 54.89% |
| TSLA250321C00365000 | 2024-04-25 11:29AM EDT | 365.00 | 3.38 | 3.65 | 3.95 | 0.00 | - | 1 | 51 | 54.83% |
| TSLA250321C00370000 | 2024-04-26 1:00PM EDT | 370.00 | 4.02 | 3.60 | 3.80 | +0.77 | +23.69% | 1 | 124 | 55.16% |
| TSLA250321C00375000 | 2024-04-25 1:33PM EDT | 375.00 | 3.49 | 3.40 | 3.65 | +0.49 | +16.33% | 2 | 620 | 55.21% |
| TSLA250321C00380000 | 2024-04-26 3:43PM EDT | 380.00 | 3.40 | 3.25 | 3.50 | +0.53 | +18.47% | 14 | 266 | 55.30% |
| TSLA250321C00385000 | 2024-04-25 11:29AM EDT | 385.00 | 2.86 | 3.15 | 3.35 | 0.00 | - | 2 | 126 | 55.47% |
| TSLA250321C00390000 | 2024-04-26 12:21PM EDT | 390.00 | 3.35 | 3.00 | 3.25 | +0.30 | +9.84% | 90 | 158 | 55.62% |
| TSLA250321C00395000 | 2024-04-25 11:36AM EDT | 395.00 | 2.56 | 2.90 | 3.10 | 0.00 | - | 3 | 280 | 55.73% |
| TSLA250321C00400000 | 2024-04-26 3:49PM EDT | 400.00 | 2.92 | 2.87 | 2.98 | +0.01 | +0.34% | 603 | 11,098 | 56.02% |
| TSLA250321C00405000 | 2024-04-25 11:38AM EDT | 405.00 | 2.35 | 2.69 | 2.87 | 0.00 | - | 4 | 84 | 56.01% |
| TSLA250321C00410000 | 2024-04-26 2:50PM EDT | 410.00 | 2.61 | 2.55 | 2.77 | +0.33 | +14.47% | 2 | 187 | 56.07% |
| TSLA250321C00415000 | 2024-04-25 3:40PM EDT | 415.00 | 2.56 | 2.49 | 2.67 | 0.00 | - | 4 | 159 | 56.27% |
| TSLA250321C00420000 | 2024-04-26 2:57PM EDT | 420.00 | 2.47 | 2.40 | 2.52 | +0.39 | +18.75% | 102 | 507 | 56.29% |
| TSLA250321C00425000 | 2024-04-26 11:46AM EDT | 425.00 | 2.61 | 2.32 | 2.49 | +0.58 | +28.57% | 48 | 215 | 56.57% |
| TSLA250321C00430000 | 2024-04-26 11:50AM EDT | 430.00 | 2.52 | 2.23 | 2.41 | +0.58 | +29.90% | 20 | 307 | 56.69% |
| TSLA250321C00435000 | 2024-04-26 3:49PM EDT | 435.00 | 2.24 | 2.16 | 2.33 | +0.06 | +2.75% | 144 | 1,404 | 56.85% |
Opzioni di venditaper21 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA250321P00050000 | 2024-04-26 3:59PM EDT | 50.00 | 0.74 | 0.73 | 0.79 | -0.01 | -1.33% | 185 | 5,469 | 69.68% |
| TSLA250321P00055000 | 2024-04-25 9:30AM EDT | 55.00 | 1.13 | 0.91 | 1.01 | 0.00 | - | 4 | 207 | 67.36% |
| TSLA250321P00060000 | 2024-04-25 3:35PM EDT | 60.00 | 1.23 | 1.16 | 1.25 | 0.00 | - | 4 | 198 | 65.36% |
| TSLA250321P00065000 | 2024-04-25 1:52PM EDT | 65.00 | 1.59 | 1.45 | 1.56 | 0.00 | - | 2 | 104 | 63.62% |
| TSLA250321P00070000 | 2024-04-25 2:00PM EDT | 70.00 | 1.97 | 1.79 | 1.91 | 0.00 | - | 500 | 2,615 | 61.96% |
| TSLA250321P00075000 | 2024-04-26 12:48PM EDT | 75.00 | 2.18 | 2.18 | 2.32 | -0.10 | -4.39% | 61 | 323 | 60.43% |
| TSLA250321P00080000 | 2024-04-26 9:36AM EDT | 80.00 | 2.72 | 2.63 | 2.78 | 0.00 | - | 30 | 709 | 58.95% |
| TSLA250321P00085000 | 2024-04-26 2:47PM EDT | 85.00 | 3.35 | 3.15 | 3.35 | -0.17 | -4.83% | 11 | 3,165 | 57.70% |
| TSLA250321P00090000 | 2024-04-26 11:35AM EDT | 90.00 | 3.70 | 3.75 | 3.95 | -0.80 | -17.78% | 3 | 635 | 56.42% |
| TSLA250321P00095000 | 2024-04-26 10:13AM EDT | 95.00 | 4.45 | 4.40 | 4.65 | -0.13 | -2.84% | 2 | 1,595 | 55.21% |
| TSLA250321P00100000 | 2024-04-26 3:40PM EDT | 100.00 | 5.40 | 5.20 | 5.45 | +0.15 | +2.86% | 58 | 4,260 | 54.20% |
| TSLA250321P00105000 | 2024-04-26 2:37PM EDT | 105.00 | 6.30 | 6.05 | 6.30 | -0.05 | -0.79% | 4 | 1,190 | 53.09% |
| TSLA250321P00110000 | 2024-04-26 3:48PM EDT | 110.00 | 7.13 | 7.05 | 7.30 | +0.03 | +0.42% | 7 | 9,823 | 52.20% |
| TSLA250321P00115000 | 2024-04-26 1:21PM EDT | 115.00 | 8.31 | 8.10 | 8.40 | +0.06 | +0.73% | 11 | 7,977 | 51.27% |
| TSLA250321P00120000 | 2024-04-26 12:29PM EDT | 120.00 | 9.10 | 9.30 | 9.60 | -0.30 | -3.19% | 9 | 2,571 | 50.41% |
| TSLA250321P00125000 | 2024-04-26 2:16PM EDT | 125.00 | 10.79 | 10.65 | 10.95 | +0.04 | +0.37% | 26 | 1,346 | 50.00% |
| TSLA250321P00130000 | 2024-04-26 2:30PM EDT | 130.00 | 12.29 | 12.10 | 12.40 | +0.19 | +1.57% | 908 | 4,087 | 49.21% |
| TSLA250321P00135000 | 2024-04-26 1:18PM EDT | 135.00 | 13.32 | 13.70 | 14.00 | -0.18 | -1.33% | 32 | 10,832 | 48.51% |
| TSLA250321P00140000 | 2024-04-26 1:29PM EDT | 140.00 | 15.00 | 15.45 | 15.75 | -0.27 | -1.77% | 8 | 4,800 | 47.86% |
| TSLA250321P00145000 | 2024-04-26 10:35AM EDT | 145.00 | 16.82 | 17.30 | 17.65 | -1.78 | -9.57% | 2 | 1,947 | 47.27% |
| TSLA250321P00150000 | 2024-04-26 2:30PM EDT | 150.00 | 19.70 | 19.35 | 19.65 | +0.45 | +2.34% | 554 | 5,187 | 46.63% |
| TSLA250321P00155000 | 2024-04-26 1:57PM EDT | 155.00 | 21.25 | 21.50 | 21.80 | -1.35 | -5.97% | 2 | 4,435 | 46.04% |
| TSLA250321P00160000 | 2024-04-26 9:52AM EDT | 160.00 | 22.92 | 23.80 | 24.10 | -0.77 | -3.25% | 34 | 18,527 | 45.49% |
| TSLA250321P00165000 | 2024-04-26 2:54PM EDT | 165.00 | 27.00 | 26.20 | 26.55 | +0.96 | +3.69% | 6 | 7,706 | 44.98% |
| TSLA250321P00170000 | 2024-04-26 3:58PM EDT | 170.00 | 28.95 | 28.80 | 29.15 | +0.58 | +2.04% | 45 | 5,631 | 44.50% |
| TSLA250321P00175000 | 2024-04-26 1:11PM EDT | 175.00 | 30.45 | 31.55 | 31.90 | -0.55 | -1.77% | 4 | 3,292 | 44.05% |
| TSLA250321P00180000 | 2024-04-26 1:48PM EDT | 180.00 | 33.80 | 34.40 | 34.80 | 0.00 | - | 111 | 3,604 | 43.65% |
| TSLA250321P00185000 | 2024-04-26 3:31PM EDT | 185.00 | 38.10 | 37.20 | 38.00 | -1.28 | -3.25% | 7 | 1,362 | 43.52% |
| TSLA250321P00190000 | 2024-04-26 2:31PM EDT | 190.00 | 40.80 | 40.30 | 41.15 | -1.05 | -2.51% | 2 | 1,292 | 43.13% |
| TSLA250321P00195000 | 2024-04-26 1:58PM EDT | 195.00 | 43.25 | 43.55 | 44.40 | -2.45 | -5.36% | 1 | 287 | 42.71% |
| TSLA250321P00200000 | 2024-04-26 3:45PM EDT | 200.00 | 47.40 | 46.80 | 47.75 | +0.09 | +0.19% | 29 | 241 | 42.27% |
| TSLA250321P00205000 | 2024-04-25 9:58AM EDT | 205.00 | 53.75 | 49.65 | 51.95 | 0.00 | - | 4 | 338 | 43.04% |
| TSLA250321P00210000 | 2024-04-24 1:25PM EDT | 210.00 | 58.64 | 53.25 | 55.50 | 0.00 | - | 1 | 782 | 42.60% |
| TSLA250321P00215000 | 2024-04-26 11:54AM EDT | 215.00 | 56.40 | 56.80 | 58.60 | -6.05 | -9.69% | 1 | 226 | 41.21% |
| TSLA250321P00220000 | 2024-04-25 12:16PM EDT | 220.00 | 64.40 | 60.50 | 63.05 | 0.00 | - | 5 | 156 | 41.98% |
| TSLA250321P00225000 | 2024-04-25 1:03PM EDT | 225.00 | 68.50 | 64.35 | 66.95 | 0.00 | - | 1 | 856 | 41.66% |
| TSLA250321P00230000 | 2024-04-25 3:43PM EDT | 230.00 | 68.76 | 68.35 | 70.90 | 0.00 | - | 5 | 390 | 41.27% |
| TSLA250321P00235000 | 2024-04-23 9:47AM EDT | 235.00 | 94.25 | 72.35 | 75.00 | 0.00 | - | 9 | 121 | 41.02% |
| TSLA250321P00240000 | 2024-04-24 11:02AM EDT | 240.00 | 83.40 | 77.25 | 79.60 | 0.00 | - | 1 | 43 | 41.63% |
| TSLA250321P00245000 | 2024-04-24 10:26AM EDT | 245.00 | 84.75 | 81.40 | 82.60 | 0.00 | - | 1 | 57 | 38.73% |
| TSLA250321P00250000 | 2024-04-25 3:45PM EDT | 250.00 | 86.10 | 85.55 | 86.95 | +0.35 | +0.41% | 1 | 241 | 38.49% |
| TSLA250321P00255000 | 2024-04-22 1:11PM EDT | 255.00 | 113.23 | 90.00 | 92.55 | 0.00 | - | 2 | 118 | 41.08% |
| TSLA250321P00260000 | 2024-04-25 3:22PM EDT | 260.00 | 93.40 | 94.20 | 96.70 | 0.00 | - | 1 | 73 | 40.23% |
| TSLA250321P00265000 | 2024-04-25 1:00PM EDT | 265.00 | 102.18 | 98.90 | 101.15 | 0.00 | - | 1 | 44 | 39.94% |
| TSLA250321P00270000 | 2024-04-22 11:03AM EDT | 270.00 | 130.11 | 102.50 | 105.70 | 0.00 | - | 5 | 265 | 39.79% |
| TSLA250321P00275000 | 2024-04-26 3:11PM EDT | 275.00 | 109.25 | 108.00 | 110.45 | -4.28 | -3.77% | 1 | 5 | 40.10% |
| TSLA250321P00280000 | 2024-04-24 10:01AM EDT | 280.00 | 116.93 | 112.35 | 114.85 | 0.00 | - | 1 | 27 | 39.28% |
| TSLA250321P00285000 | 2024-04-23 1:11PM EDT | 285.00 | 139.75 | 117.30 | 118.40 | 0.00 | - | 2 | 8 | 34.92% |
| TSLA250321P00290000 | 2024-04-25 9:58AM EDT | 290.00 | 126.80 | 121.75 | 123.20 | 0.00 | - | 1 | 17 | 34.86% |
| TSLA250321P00295000 | 2024-03-06 4:33PM EDT | 295.00 | 118.80 | 129.75 | 131.25 | 0.00 | - | 16 | 8 | 46.19% |
| TSLA250321P00300000 | 2024-04-25 1:04PM EDT | 300.00 | 136.00 | 131.30 | 133.70 | 0.00 | - | 1 | 51 | 38.70% |
| TSLA250321P00305000 | 2024-03-15 12:07PM EDT | 305.00 | 142.97 | 133.80 | 134.80 | 0.00 | - | 1 | 24 | 0.00% |
| TSLA250321P00310000 | 2024-04-17 9:37AM EDT | 310.00 | 153.66 | 141.10 | 143.80 | 0.00 | - | 1 | 0 | 40.70% |
| TSLA250321P00315000 | 2024-03-18 9:30AM EDT | 315.00 | 145.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250321P00320000 | 2024-04-24 2:47PM EDT | 320.00 | 158.75 | 151.00 | 153.80 | 0.00 | - | 2 | 0 | 42.24% |
| TSLA250321P00325000 | 2024-04-04 11:59AM EDT | 325.00 | 149.77 | 154.60 | 158.95 | 0.00 | - | 2 | 0 | 43.60% |
| TSLA250321P00330000 | 2024-04-15 10:07AM EDT | 330.00 | 164.05 | 159.35 | 163.85 | 0.00 | - | 1 | 0 | 43.92% |
| TSLA250321P00335000 | 2024-02-06 10:54AM EDT | 335.00 | 150.06 | 155.00 | 157.80 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA250321P00340000 | 2024-03-28 9:51AM EDT | 340.00 | 162.90 | 169.60 | 173.85 | 0.00 | - | 8 | 0 | 45.33% |
| TSLA250321P00345000 | 2024-03-26 10:15AM EDT | 345.00 | 162.58 | 179.40 | 181.05 | 0.00 | - | 1 | 0 | 51.21% |
| TSLA250321P00350000 | 2024-03-15 3:56PM EDT | 350.00 | 186.50 | 177.90 | 179.95 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250321P00355000 | 2024-02-29 1:01PM EDT | 355.00 | 155.30 | 176.70 | 181.05 | 0.00 | - | - | 0 | 0.00% |
| TSLA250321P00360000 | 2024-02-07 10:33AM EDT | 360.00 | 172.74 | 177.10 | 179.80 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250321P00365000 | 2024-02-16 1:05PM EDT | 365.00 | 163.40 | 200.45 | 202.35 | 0.00 | - | 1 | 0 | 57.74% |
| TSLA250321P00370000 | 2024-02-29 11:07AM EDT | 370.00 | 168.00 | 191.70 | 196.05 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250321P00375000 | 2024-02-09 1:09PM EDT | 375.00 | 183.30 | 198.10 | 201.10 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250321P00380000 | 2024-03-25 9:42AM EDT | 380.00 | 206.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TSLA250321P00385000 | 2024-02-02 11:17AM EDT | 385.00 | 201.61 | 181.50 | 183.20 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250321P00400000 | 2024-01-31 1:38PM EDT | 400.00 | 209.48 | 196.60 | 198.20 | 0.00 | - | - | 0 | 0.00% |
| TSLA250321P00420000 | 2024-02-07 10:38AM EDT | 420.00 | 232.16 | 233.00 | 243.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA250321P00425000 | 2024-02-07 10:38AM EDT | 425.00 | 237.16 | 241.30 | 244.15 | 0.00 | - | - | 0 | 0.00% |
| TSLA250321P00430000 | 2024-03-22 1:23PM EDT | 430.00 | 259.65 | 281.55 | 284.35 | 0.00 | - | 10 | 0 | 101.78% |
| TSLA250321P00435000 | 2024-02-22 4:41PM EDT | 435.00 | 236.64 | 263.10 | 265.15 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.