Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper19 settembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA250919C00010000 | 2023-09-07 8:37AM EST | 10.00 | 238.45 | 248.00 | 257.00 | 0.00 | - | - | 1 | 0.00% |
| TSLA250919C00015000 | 2023-11-10 9:30AM EST | 15.00 | 197.47 | 223.45 | 227.70 | 0.00 | - | - | 2 | 127.49% |
| TSLA250919C00020000 | 2023-09-07 9:37AM EST | 20.00 | 227.33 | 239.00 | 248.50 | 0.00 | - | 2 | 4 | 0.00% |
| TSLA250919C00025000 | 2023-08-30 10:16AM EST | 25.00 | 233.80 | 224.00 | 234.00 | 0.00 | - | 2 | 4 | 211.82% |
| TSLA250919C00030000 | 2023-10-17 9:51AM EST | 30.00 | 227.23 | 205.35 | 209.85 | 0.00 | - | 1 | 7 | 82.96% |
| TSLA250919C00035000 | 2023-09-20 2:25PM EST | 35.00 | 238.20 | 179.00 | 184.80 | 0.00 | - | - | 1 | 0.00% |
| TSLA250919C00040000 | 2023-10-20 2:49PM EST | 40.00 | 178.00 | 196.65 | 203.30 | 0.00 | - | 3 | 3 | 72.61% |
| TSLA250919C00045000 | 2023-09-20 12:23PM EST | 45.00 | 233.75 | 170.55 | 176.30 | 0.00 | - | - | 1 | 0.00% |
| TSLA250919C00050000 | 2023-10-23 8:47AM EST | 50.00 | 161.58 | 0.00 | 0.00 | 0.00 | - | 6 | 1 | 0.00% |
| TSLA250919C00060000 | 2023-10-11 1:06PM EST | 60.00 | 210.68 | 160.30 | 166.35 | 0.00 | - | 2 | 2 | 0.00% |
| TSLA250919C00075000 | 2023-10-13 9:50AM EST | 75.00 | 190.59 | 149.60 | 152.35 | 0.00 | - | - | 1 | 0.00% |
| TSLA250919C00080000 | 2023-10-13 10:00AM EST | 80.00 | 186.52 | 145.70 | 148.25 | 0.00 | - | 1 | 2 | 0.00% |
| TSLA250919C00085000 | 2023-11-28 2:56PM EST | 85.00 | 172.92 | 163.45 | 167.30 | 0.00 | - | 4 | 6 | 77.65% |
| TSLA250919C00090000 | 2023-11-20 12:50PM EST | 90.00 | 157.45 | 159.50 | 163.25 | 0.00 | - | 20 | 21 | 76.18% |
| TSLA250919C00100000 | 2023-11-24 9:45AM EST | 100.00 | 151.31 | 151.75 | 155.25 | 0.00 | - | 3 | 36 | 73.47% |
| TSLA250919C00105000 | 2023-11-13 3:36PM EST | 105.00 | 137.75 | 148.00 | 151.35 | 0.00 | - | 1 | 1 | 72.31% |
| TSLA250919C00110000 | 2023-11-07 2:47PM EST | 110.00 | 130.83 | 144.30 | 147.50 | 0.00 | - | 1 | 1 | 71.22% |
| TSLA250919C00115000 | 2023-11-09 10:58AM EST | 115.00 | 120.40 | 140.60 | 143.80 | 0.00 | - | 3 | 3 | 70.21% |
| TSLA250919C00120000 | 2023-12-01 10:49AM EST | 120.00 | 135.04 | 136.95 | 140.15 | +22.64 | +20.14% | 1 | 24 | 69.25% |
| TSLA250919C00125000 | 2023-11-22 12:19PM EST | 125.00 | 130.33 | 133.35 | 136.55 | 0.00 | - | 1 | 17 | 68.33% |
| TSLA250919C00130000 | 2023-11-15 2:40PM EST | 130.00 | 137.90 | 129.80 | 133.00 | 0.00 | - | 4 | 18 | 67.44% |
| TSLA250919C00135000 | 2023-11-10 11:09AM EST | 135.00 | 103.70 | 126.35 | 129.55 | 0.00 | - | 10 | 6 | 66.66% |
| TSLA250919C00140000 | 2023-11-28 10:03AM EST | 140.00 | 122.34 | 122.95 | 125.95 | 0.00 | - | 1 | 225 | 65.77% |
| TSLA250919C00145000 | 2023-11-29 9:53AM EST | 145.00 | 133.30 | 120.05 | 122.35 | 0.00 | - | 1 | 40 | 65.16% |
| TSLA250919C00150000 | 2023-11-21 11:10AM EST | 150.00 | 121.65 | 117.45 | 118.85 | 0.00 | - | 2 | 38 | 64.76% |
| TSLA250919C00155000 | 2023-11-30 2:06PM EST | 155.00 | 115.51 | 114.25 | 115.65 | 0.00 | - | 5 | 112 | 64.11% |
| TSLA250919C00160000 | 2023-11-22 2:46PM EST | 160.00 | 107.18 | 111.10 | 112.50 | 0.00 | - | 1 | 53 | 63.48% |
| TSLA250919C00165000 | 2023-11-30 12:51PM EST | 165.00 | 110.95 | 108.05 | 109.45 | 0.00 | - | 5 | 34 | 62.91% |
| TSLA250919C00170000 | 2023-12-01 2:59PM EST | 170.00 | 105.70 | 105.00 | 106.45 | -4.30 | -3.91% | 5 | 24 | 62.33% |
| TSLA250919C00175000 | 2023-11-29 1:38PM EST | 175.00 | 109.73 | 102.10 | 103.55 | 0.00 | - | 1 | 49 | 61.84% |
| TSLA250919C00180000 | 2023-11-29 10:20AM EST | 180.00 | 109.79 | 99.20 | 100.65 | 0.00 | - | 1 | 13 | 61.31% |
| TSLA250919C00185000 | 2023-11-17 2:17PM EST | 185.00 | 95.51 | 96.40 | 97.75 | 0.00 | - | 4 | 13 | 60.78% |
| TSLA250919C00190000 | 2023-11-30 1:13PM EST | 190.00 | 96.04 | 93.70 | 94.95 | 0.00 | - | 13 | 37 | 60.32% |
| TSLA250919C00195000 | 2023-11-09 10:44AM EST | 195.00 | 87.00 | 91.05 | 92.30 | +12.40 | +16.62% | 1 | 17 | 59.90% |
| TSLA250919C00200000 | 2023-11-30 3:59PM EST | 200.00 | 90.95 | 88.45 | 89.90 | 0.00 | - | 3 | 332 | 59.59% |
| TSLA250919C00205000 | 2023-11-28 1:05PM EST | 205.00 | 90.26 | 85.90 | 87.20 | 0.00 | - | 1 | 53 | 59.12% |
| TSLA250919C00210000 | 2023-11-29 11:10AM EST | 210.00 | 92.22 | 83.45 | 84.70 | 0.00 | - | 1 | 287 | 58.75% |
| TSLA250919C00215000 | 2023-11-22 11:17AM EST | 215.00 | 78.87 | 81.05 | 82.35 | 0.00 | - | 1 | 165 | 58.42% |
| TSLA250919C00220000 | 2023-12-01 12:10PM EST | 220.00 | 79.85 | 78.70 | 80.00 | -0.75 | -0.93% | 3 | 458 | 58.08% |
| TSLA250919C00225000 | 2023-12-01 10:44AM EST | 225.00 | 74.19 | 76.45 | 77.75 | -4.34 | -5.53% | 5 | 61 | 57.79% |
| TSLA250919C00230000 | 2023-12-01 10:39AM EST | 230.00 | 71.82 | 74.25 | 75.70 | -4.43 | -5.81% | 4 | 88 | 57.56% |
| TSLA250919C00235000 | 2023-12-01 11:40AM EST | 235.00 | 71.20 | 72.10 | 73.65 | -11.40 | -13.80% | 5 | 111 | 57.32% |
| TSLA250919C00240000 | 2023-12-01 12:36PM EST | 240.00 | 71.70 | 70.70 | 71.00 | -0.87 | -1.20% | 7 | 103 | 57.10% |
| TSLA250919C00245000 | 2023-12-01 2:30PM EST | 245.00 | 68.45 | 68.70 | 69.00 | -1.35 | -1.93% | 18 | 110 | 56.86% |
| TSLA250919C00250000 | 2023-12-01 11:53AM EST | 250.00 | 67.60 | 66.70 | 67.05 | +0.78 | +1.17% | 3 | 590 | 56.62% |
| TSLA250919C00255000 | 2023-11-30 12:18PM EST | 255.00 | 66.73 | 64.80 | 65.15 | 0.00 | - | 1 | 159 | 56.39% |
| TSLA250919C00260000 | 2023-12-01 12:31PM EST | 260.00 | 63.85 | 62.95 | 63.30 | -0.78 | -1.21% | 3 | 719 | 56.17% |
| TSLA250919C00265000 | 2023-12-01 10:17AM EST | 265.00 | 58.55 | 61.15 | 61.50 | -4.58 | -7.25% | 7 | 501 | 55.96% |
| TSLA250919C00270000 | 2023-12-01 9:33AM EST | 270.00 | 58.65 | 59.40 | 59.75 | -3.10 | -5.02% | 3 | 431 | 55.76% |
| TSLA250919C00275000 | 2023-11-30 9:47AM EST | 275.00 | 59.45 | 57.70 | 58.05 | 0.00 | - | 6 | 46 | 55.57% |
| TSLA250919C00280000 | 2023-12-01 10:28AM EST | 280.00 | 55.90 | 56.10 | 56.40 | -1.76 | -3.05% | 21 | 192 | 55.40% |
| TSLA250919C00285000 | 2023-11-30 3:14PM EST | 285.00 | 55.90 | 54.45 | 54.80 | 0.00 | - | 2 | 43 | 55.20% |
| TSLA250919C00290000 | 2023-12-01 9:32AM EST | 290.00 | 52.72 | 52.95 | 53.25 | -8.40 | -13.74% | 24 | 35 | 55.06% |
| TSLA250919C00295000 | 2023-12-01 12:08PM EST | 295.00 | 51.73 | 51.40 | 51.75 | -1.29 | -2.43% | 13 | 76 | 54.88% |
| TSLA250919C00300000 | 2023-11-30 3:18PM EST | 300.00 | 51.20 | 49.95 | 50.25 | 0.00 | - | 7 | 455 | 54.71% |
| TSLA250919C00305000 | 2023-11-13 11:41AM EST | 305.00 | 42.55 | 48.55 | 48.85 | 0.00 | - | 1 | 33 | 54.58% |
| TSLA250919C00310000 | 2023-12-01 10:19AM EST | 310.00 | 47.01 | 47.15 | 47.45 | -1.52 | -3.13% | 3 | 58 | 54.41% |
| TSLA250919C00315000 | 2023-12-01 3:52PM EST | 315.00 | 45.70 | 45.85 | 46.15 | -6.92 | -13.15% | 4 | 30 | 54.30% |
| TSLA250919C00320000 | 2023-12-01 10:13AM EST | 320.00 | 44.38 | 44.55 | 44.85 | -4.82 | -9.80% | 2 | 116 | 54.17% |
| TSLA250919C00325000 | 2023-11-30 9:32AM EST | 325.00 | 46.36 | 43.30 | 43.60 | 0.00 | - | 5 | 99 | 54.05% |
| TSLA250919C00330000 | 2023-11-30 3:34PM EST | 330.00 | 43.21 | 42.05 | 42.40 | 0.00 | - | 2 | 96 | 53.92% |
| TSLA250919C00335000 | 2023-11-29 1:27PM EST | 335.00 | 45.79 | 40.90 | 41.20 | 0.00 | - | 1 | 81 | 53.81% |
| TSLA250919C00340000 | 2023-11-28 3:51PM EST | 340.00 | 44.25 | 39.75 | 40.10 | 0.00 | - | 5 | 64 | 53.71% |
| TSLA250919C00345000 | 2023-12-01 10:13AM EST | 345.00 | 37.65 | 38.65 | 39.00 | -2.15 | -5.40% | 2 | 20 | 53.61% |
| TSLA250919C00350000 | 2023-12-01 2:20PM EST | 350.00 | 36.85 | 37.60 | 37.90 | -3.90 | -9.57% | 26 | 103 | 53.51% |
| TSLA250919C00355000 | 2023-12-01 2:50PM EST | 355.00 | 36.25 | 36.60 | 36.90 | +0.60 | +1.68% | 114 | 13 | 53.44% |
| TSLA250919C00360000 | 2023-12-01 2:11PM EST | 360.00 | 35.45 | 35.60 | 35.90 | -5.11 | -12.60% | 31 | 53 | 53.36% |
| TSLA250919C00365000 | 2023-12-01 3:26PM EST | 365.00 | 34.60 | 34.60 | 34.90 | -3.40 | -8.95% | 52 | 138 | 53.25% |
| TSLA250919C00370000 | 2023-11-29 11:48AM EST | 370.00 | 38.00 | 33.70 | 34.00 | 0.00 | - | 1 | 18 | 53.20% |
| TSLA250919C00375000 | 2023-11-29 1:01PM EST | 375.00 | 37.35 | 32.75 | 33.10 | 0.00 | - | 124 | 96 | 53.12% |
| TSLA250919C00380000 | 2023-12-01 12:51PM EST | 380.00 | 32.40 | 31.90 | 32.20 | -4.95 | -13.25% | 3 | 90 | 53.05% |
| TSLA250919C00385000 | 2023-11-29 12:51PM EST | 385.00 | 35.54 | 31.05 | 31.35 | 0.00 | - | 4 | 31 | 52.99% |
| TSLA250919C00390000 | 2023-11-29 9:46AM EST | 390.00 | 35.45 | 30.20 | 30.50 | 0.00 | - | 10 | 29 | 52.90% |
| TSLA250919C00395000 | 2023-11-29 9:46AM EST | 395.00 | 34.55 | 29.45 | 29.70 | 0.00 | - | 10 | 45 | 52.87% |
| TSLA250919C00400000 | 2023-11-30 12:19PM EST | 400.00 | 29.80 | 28.65 | 28.95 | 0.00 | - | 6 | 381 | 52.81% |
| TSLA250919C00405000 | 2023-12-01 1:32PM EST | 405.00 | 28.00 | 27.90 | 28.20 | -4.70 | -14.37% | 3 | 36 | 52.76% |
| TSLA250919C00410000 | 2023-11-29 12:51PM EST | 410.00 | 31.27 | 27.20 | 27.45 | 0.00 | - | 2 | 41 | 52.71% |
| TSLA250919C00415000 | 2023-12-01 1:33PM EST | 415.00 | 26.60 | 26.50 | 26.75 | +10.20 | +62.20% | 1 | 7 | 52.67% |
| TSLA250919C00420000 | 2023-11-30 2:53PM EST | 420.00 | 25.05 | 25.80 | 26.10 | -2.19 | -8.04% | 1 | 40 | 52.63% |
| TSLA250919C00425000 | 2023-11-15 9:39AM EST | 425.00 | 26.95 | 25.15 | 25.45 | 0.00 | - | 1 | 87 | 52.60% |
| TSLA250919C00430000 | 2023-11-29 10:16AM EST | 430.00 | 28.85 | 24.50 | 24.80 | 0.00 | - | 17 | 39 | 52.55% |
| TSLA250919C00435000 | 2023-11-29 11:09AM EST | 435.00 | 27.75 | 23.90 | 24.20 | 0.00 | - | 5 | 14 | 52.54% |
| TSLA250919C00440000 | 2023-11-29 9:41AM EST | 440.00 | 28.05 | 23.30 | 23.60 | 0.00 | - | 2 | 21 | 52.50% |
| TSLA250919C00445000 | 2023-11-27 1:41PM EST | 445.00 | 22.62 | 22.75 | 23.00 | 0.00 | - | 1 | 1 | 52.48% |
| TSLA250919C00450000 | 2023-11-28 3:23PM EST | 450.00 | 24.60 | 22.20 | 22.45 | 0.00 | - | 4 | 131 | 52.47% |
| TSLA250919C00455000 | 2023-11-10 9:44AM EST | 455.00 | 15.90 | 21.65 | 21.90 | 0.00 | - | 2 | 146 | 52.44% |
| TSLA250919C00460000 | 2023-12-01 10:23AM EST | 460.00 | 20.30 | 21.10 | 21.35 | -4.30 | -17.48% | 1 | 127 | 52.40% |
| TSLA250919C00465000 | 2023-11-21 10:05AM EST | 465.00 | 22.65 | 20.60 | 20.85 | 0.00 | - | 1 | 43 | 52.39% |
| TSLA250919C00470000 | 2023-12-01 1:55PM EST | 470.00 | 19.91 | 20.10 | 20.35 | -1.41 | -6.61% | 6 | 43 | 52.37% |
| TSLA250919C00475000 | 2023-12-01 9:53AM EST | 475.00 | 19.95 | 19.65 | 19.90 | -0.25 | -1.24% | 11 | 337 | 52.38% |
| TSLA250919C00480000 | 2023-12-01 1:55PM EST | 480.00 | 18.95 | 19.15 | 19.45 | -1.30 | -6.42% | 101 | 525 | 52.36% |
Opzioni Putper19 settembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA250919P00005000 | 2023-11-30 1:01PM EST | 5.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 1 | 4 | 103.13% |
| TSLA250919P00010000 | 2023-12-01 3:59PM EST | 10.00 | 0.05 | 0.04 | 0.07 | 0.00 | - | 6 | 354 | 87.89% |
| TSLA250919P00015000 | 2023-11-28 3:27PM EST | 15.00 | 0.17 | 0.13 | 0.18 | 0.00 | - | 10 | 30 | 85.35% |
| TSLA250919P00020000 | 2023-11-28 3:31PM EST | 20.00 | 0.26 | 0.24 | 0.30 | 0.00 | - | 1 | 4 | 81.54% |
| TSLA250919P00025000 | 2023-11-30 11:38AM EST | 25.00 | 0.39 | 0.36 | 0.43 | 0.00 | - | 1 | 6 | 77.83% |
| TSLA250919P00030000 | 2023-11-27 11:42AM EST | 30.00 | 0.57 | 0.52 | 0.58 | 0.00 | - | 1 | 24 | 74.93% |
| TSLA250919P00035000 | 2023-11-29 3:02PM EST | 35.00 | 0.72 | 0.69 | 0.76 | 0.00 | - | 3 | 132 | 72.31% |
| TSLA250919P00040000 | 2023-11-30 3:49PM EST | 40.00 | 0.96 | 0.89 | 0.95 | 0.00 | - | 9 | 327 | 69.95% |
| TSLA250919P00045000 | 2023-11-28 3:22PM EST | 45.00 | 1.13 | 1.12 | 1.20 | 0.00 | - | 1 | 104 | 68.04% |
| TSLA250919P00050000 | 2023-12-01 10:10AM EST | 50.00 | 1.45 | 1.38 | 1.46 | -0.07 | -4.61% | 2 | 170 | 66.21% |
| TSLA250919P00055000 | 2023-11-30 3:27PM EST | 55.00 | 1.75 | 1.67 | 1.75 | 0.00 | - | 3 | 56 | 64.55% |
| TSLA250919P00060000 | 2023-11-30 9:57AM EST | 60.00 | 2.04 | 2.00 | 2.08 | +0.01 | +0.49% | 10 | 238 | 63.07% |
| TSLA250919P00065000 | 2023-11-30 2:30PM EST | 65.00 | 2.43 | 2.38 | 2.45 | 0.00 | - | 1 | 46 | 61.77% |
| TSLA250919P00070000 | 2023-11-03 11:31AM EST | 70.00 | 3.30 | 2.75 | 2.86 | 0.00 | - | 10 | 34 | 60.44% |
| TSLA250919P00075000 | 2023-11-02 10:48AM EST | 75.00 | 3.96 | 3.20 | 3.35 | 0.00 | - | 1 | 21 | 59.38% |
| TSLA250919P00080000 | 2023-11-30 2:41PM EST | 80.00 | 3.75 | 3.70 | 3.85 | 0.00 | - | 1 | 228 | 58.33% |
| TSLA250919P00085000 | 2023-11-20 3:14PM EST | 85.00 | 4.40 | 4.25 | 4.40 | 0.00 | - | 1 | 63 | 57.36% |
| TSLA250919P00090000 | 2023-11-16 2:07PM EST | 90.00 | 4.90 | 4.85 | 4.95 | -0.50 | -9.26% | 3 | 127 | 56.37% |
| TSLA250919P00095000 | 2023-11-29 1:45PM EST | 95.00 | 5.29 | 5.50 | 5.65 | 0.00 | - | 31 | 55 | 55.59% |
| TSLA250919P00100000 | 2023-12-01 11:24AM EST | 100.00 | 6.35 | 6.20 | 6.35 | +0.05 | +0.79% | 1 | 543 | 54.76% |
| TSLA250919P00105000 | 2023-11-22 12:34PM EST | 105.00 | 7.35 | 6.95 | 7.10 | 0.00 | - | 5 | 12 | 53.97% |
| TSLA250919P00110000 | 2023-12-01 10:50AM EST | 110.00 | 8.15 | 7.80 | 7.95 | +0.29 | +3.69% | 2 | 121 | 53.32% |
| TSLA250919P00115000 | 2023-12-01 3:26PM EST | 115.00 | 8.80 | 8.70 | 8.85 | 0.00 | - | 2 | 122 | 52.67% |
| TSLA250919P00120000 | 2023-11-29 9:52AM EST | 120.00 | 9.70 | 9.60 | 9.80 | +0.77 | +8.62% | 21 | 207 | 51.98% |
| TSLA250919P00125000 | 2023-12-01 3:25PM EST | 125.00 | 10.77 | 10.65 | 10.85 | +0.02 | +0.19% | 3 | 321 | 51.44% |
| TSLA250919P00130000 | 2023-12-01 3:24PM EST | 130.00 | 11.90 | 11.75 | 11.95 | +0.95 | +8.68% | 1 | 146 | 50.89% |
| TSLA250919P00135000 | 2023-11-24 10:30AM EST | 135.00 | 13.15 | 12.90 | 13.10 | 0.00 | - | 1 | 174 | 50.33% |
| TSLA250919P00140000 | 2023-12-01 9:35AM EST | 140.00 | 14.25 | 14.10 | 14.35 | +0.10 | +0.71% | 46 | 597 | 49.99% |
| TSLA250919P00145000 | 2023-11-29 12:34PM EST | 145.00 | 14.47 | 15.40 | 15.65 | 0.00 | - | 2 | 160 | 49.49% |
| TSLA250919P00150000 | 2023-11-29 9:33AM EST | 150.00 | 15.40 | 16.70 | 17.00 | 0.00 | - | 1 | 157 | 48.98% |
| TSLA250919P00155000 | 2023-11-30 11:43AM EST | 155.00 | 18.10 | 18.20 | 18.45 | 0.00 | - | 2 | 591 | 48.52% |
| TSLA250919P00160000 | 2023-11-30 11:44AM EST | 160.00 | 19.60 | 19.70 | 19.95 | 0.00 | - | 4 | 152 | 48.06% |
| TSLA250919P00165000 | 2023-11-30 9:50AM EST | 165.00 | 21.12 | 21.30 | 21.55 | 0.00 | - | 3 | 39 | 47.64% |
| TSLA250919P00170000 | 2023-11-30 10:55AM EST | 170.00 | 22.72 | 22.95 | 23.20 | 0.00 | - | 1 | 872 | 47.21% |
| TSLA250919P00175000 | 2023-11-29 2:36PM EST | 175.00 | 23.65 | 24.60 | 24.95 | 0.00 | - | 12 | 132 | 46.82% |
| TSLA250919P00180000 | 2023-11-29 11:30AM EST | 180.00 | 26.73 | 26.40 | 26.75 | +1.34 | +5.28% | 1 | 1,254 | 46.41% |
| TSLA250919P00185000 | 2023-12-01 9:50AM EST | 185.00 | 29.55 | 28.25 | 28.65 | +1.75 | +6.29% | 1 | 658 | 46.05% |
| TSLA250919P00190000 | 2023-12-01 9:30AM EST | 190.00 | 31.70 | 30.20 | 30.60 | +1.17 | +3.83% | 2 | 452 | 45.67% |
| TSLA250919P00195000 | 2023-11-28 2:15PM EST | 195.00 | 30.80 | 32.25 | 32.65 | 0.00 | - | 1 | 1,376 | 45.33% |
| TSLA250919P00200000 | 2023-12-01 3:42PM EST | 200.00 | 34.55 | 34.35 | 34.80 | +2.47 | +7.70% | 1,373 | 1,925 | 45.02% |
| TSLA250919P00205000 | 2023-11-30 11:00AM EST | 205.00 | 36.06 | 36.55 | 36.95 | 0.00 | - | 2 | 463 | 44.65% |
| TSLA250919P00210000 | 2023-12-01 10:54AM EST | 210.00 | 39.98 | 38.80 | 39.20 | +1.58 | +4.11% | 2 | 188 | 44.31% |
| TSLA250919P00215000 | 2023-12-01 3:48PM EST | 215.00 | 41.40 | 41.10 | 41.45 | +0.70 | +1.72% | 2 | 234 | 43.92% |
| TSLA250919P00220000 | 2023-11-28 2:58PM EST | 220.00 | 44.75 | 43.45 | 43.90 | +3.40 | +8.22% | 1 | 1,231 | 43.64% |
| TSLA250919P00225000 | 2023-11-27 9:43AM EST | 225.00 | 47.60 | 45.85 | 46.35 | 0.00 | - | 1 | 71 | 43.31% |
| TSLA250919P00230000 | 2023-12-01 10:21AM EST | 230.00 | 50.00 | 48.35 | 48.90 | +1.20 | +2.46% | 1 | 74 | 43.01% |
| TSLA250919P00235000 | 2023-11-28 11:46AM EST | 235.00 | 49.50 | 50.95 | 51.50 | 0.00 | - | 1 | 52 | 42.70% |
| TSLA250919P00240000 | 2023-11-29 2:38PM EST | 240.00 | 51.80 | 53.60 | 54.20 | 0.00 | - | 5 | 71 | 42.42% |
| TSLA250919P00245000 | 2023-11-30 1:20PM EST | 245.00 | 56.45 | 56.35 | 56.90 | 0.00 | - | 23 | 43 | 42.10% |
| TSLA250919P00250000 | 2023-12-01 2:33PM EST | 250.00 | 59.64 | 59.15 | 59.70 | +2.74 | +4.82% | 15 | 75 | 41.80% |
| TSLA250919P00255000 | 2023-11-29 11:28AM EST | 255.00 | 59.58 | 62.00 | 62.60 | 0.00 | - | 1 | 26 | 41.53% |
| TSLA250919P00260000 | 2023-12-01 1:36PM EST | 260.00 | 65.30 | 64.90 | 65.50 | +0.65 | +1.01% | 2 | 76 | 41.21% |
| TSLA250919P00265000 | 2023-11-29 9:31AM EST | 265.00 | 64.05 | 67.85 | 68.50 | 0.00 | - | 1 | 64 | 40.93% |
| TSLA250919P00270000 | 2023-12-01 1:36PM EST | 270.00 | 71.35 | 70.90 | 71.55 | +3.53 | +5.20% | 30 | 122 | 40.63% |
| TSLA250919P00275000 | 2023-11-09 10:07AM EST | 275.00 | 85.15 | 74.00 | 74.65 | 0.00 | - | 2 | 43 | 40.34% |
| TSLA250919P00280000 | 2023-11-29 9:58AM EST | 280.00 | 71.80 | 77.15 | 77.80 | 0.00 | - | 78 | 95 | 40.03% |
| TSLA250919P00285000 | 2023-10-04 2:11PM EST | 285.00 | 75.90 | 88.15 | 91.20 | 0.00 | - | 4 | 6 | 47.71% |
| TSLA250919P00290000 | 2023-11-29 10:00AM EST | 290.00 | 77.89 | 83.55 | 84.35 | 0.00 | - | 14 | 39 | 39.49% |
| TSLA250919P00295000 | 2023-11-29 10:02AM EST | 295.00 | 81.00 | 86.85 | 87.70 | 0.00 | - | 4 | 109 | 39.21% |
| TSLA250919P00300000 | 2023-11-29 10:50AM EST | 300.00 | 85.55 | 90.25 | 91.10 | 0.00 | - | 11 | 33 | 38.92% |
| TSLA250919P00305000 | 2023-11-29 9:38AM EST | 305.00 | 87.80 | 93.65 | 94.55 | 0.00 | - | 2 | 3 | 38.63% |
| TSLA250919P00310000 | 2023-12-01 9:47AM EST | 310.00 | 99.90 | 97.15 | 98.05 | -0.07 | -0.07% | 1 | 119 | 38.34% |
| TSLA250919P00315000 | 2023-09-07 2:48PM EST | 315.00 | 98.40 | 93.60 | 94.35 | 0.00 | - | 3 | 218 | 32.00% |
| TSLA250919P00320000 | 2023-12-01 9:43AM EST | 320.00 | 107.75 | 104.25 | 105.25 | +8.20 | +8.24% | 31 | 122 | 37.79% |
| TSLA250919P00325000 | 2023-12-01 9:44AM EST | 325.00 | 111.30 | 107.90 | 108.90 | +1.70 | +1.55% | 4 | 107 | 37.50% |
| TSLA250919P00330000 | 2023-11-07 12:25PM EST | 330.00 | 115.00 | 111.55 | 112.60 | -9.32 | -7.50% | 2 | 16 | 37.20% |
| TSLA250919P00335000 | 2023-11-17 1:25PM EST | 335.00 | 118.25 | 115.30 | 116.35 | +0.91 | +0.78% | 1 | 3 | 36.91% |
| TSLA250919P00340000 | 2023-09-25 10:34AM EST | 340.00 | 117.85 | 136.30 | 137.95 | 0.00 | - | 1 | 244 | 50.61% |
| TSLA250919P00345000 | 2023-09-05 8:48AM EST | 345.00 | 119.95 | 116.55 | 117.35 | 0.00 | - | 342 | 0 | 30.06% |
| TSLA250919P00350000 | 2023-11-02 1:57PM EST | 350.00 | 140.05 | 126.80 | 127.90 | 0.00 | - | 2 | 192 | 36.03% |
| TSLA250919P00355000 | 2023-10-11 8:39AM EST | 355.00 | 117.20 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 0.00% |
| TSLA250919P00360000 | 2023-11-17 1:25PM EST | 360.00 | 136.61 | 134.70 | 135.85 | 0.00 | - | 3 | 150 | 35.45% |
| TSLA250919P00365000 | 2023-09-07 8:41AM EST | 365.00 | 137.07 | 128.65 | 129.55 | 0.00 | - | 144 | 0 | 22.90% |
| TSLA250919P00370000 | 2023-08-25 1:25PM EST | 370.00 | 145.90 | 141.15 | 143.00 | 0.00 | - | 20 | 20 | 33.89% |
| TSLA250919P00375000 | 2023-08-25 2:00PM EST | 375.00 | 149.55 | 145.10 | 147.00 | 0.00 | - | 32 | 31 | 33.44% |
| TSLA250919P00380000 | 2023-09-11 11:58AM EST | 380.00 | 135.90 | 138.15 | 138.95 | 0.00 | - | 2 | 6 | 0.00% |
| TSLA250919P00390000 | 2023-09-27 11:15AM EST | 390.00 | 161.50 | 184.20 | 186.60 | 0.00 | - | 1 | 1 | 56.14% |
| TSLA250919P00395000 | 2023-11-14 11:49AM EST | 395.00 | 166.85 | 163.15 | 165.50 | 0.00 | - | 4 | 4 | 34.00% |
| TSLA250919P00400000 | 2023-11-29 11:36AM EST | 400.00 | 162.55 | 167.50 | 169.80 | 0.00 | - | 22 | 18 | 33.70% |
| TSLA250919P00405000 | 2023-10-19 9:29AM EST | 405.00 | 184.92 | 173.90 | 178.40 | 0.00 | - | 4 | 4 | 38.23% |
| TSLA250919P00410000 | 2023-11-29 11:25AM EST | 410.00 | 170.60 | 176.15 | 178.55 | 0.00 | - | 6 | 3 | 33.15% |
| TSLA250919P00420000 | 2023-11-29 11:38AM EST | 420.00 | 179.55 | 185.05 | 187.35 | 0.00 | - | 4 | 14 | 32.49% |
| TSLA250919P00425000 | 2023-11-29 12:06PM EST | 425.00 | 191.68 | 189.55 | 191.85 | +8.43 | +4.60% | 7 | 19 | 32.23% |
| TSLA250919P00430000 | 2023-11-29 11:30AM EST | 430.00 | 188.75 | 194.05 | 196.35 | 0.00 | - | 14 | 9 | 31.92% |
| TSLA250919P00450000 | 2023-11-22 1:02PM EST | 450.00 | 218.55 | 212.50 | 214.65 | 0.00 | - | 1 | 1 | 30.67% |
| TSLA250919P00455000 | 2023-11-09 1:56PM EST | 455.00 | 245.24 | 217.15 | 219.35 | 0.00 | - | - | 0 | 30.47% |
| TSLA250919P00465000 | 2023-10-19 9:40AM EST | 465.00 | 242.20 | 229.10 | 233.70 | 0.00 | - | 1 | 0 | 38.21% |
| TSLA250919P00470000 | 2023-10-19 9:51AM EST | 470.00 | 248.86 | 233.95 | 238.50 | 0.00 | - | 5 | 0 | 38.34% |
| TSLA250919P00480000 | 2023-11-03 11:07AM EST | 480.00 | 260.50 | 239.95 | 244.05 | 0.00 | - | 5 | 0 | 31.66% |
© 2023 Yahoo. Tutti i diritti riservati.