Italia markets open in 8 hours 23 minutes
Dow Jones
36.117,38 +62,95 (+0,17%) Nasdaq
14.339,99 +193,28 (+1,37%) Nikkei 225
32.858,31 -587,59 (-1,76%) EUR/USD
1,0794 +0,0026 (+0,24%) Bitcoin EUR
40.102,36 -419,62 (-1,04%) CMC Crypto 200
896,71 +3,99 (+0,45%)
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 dicembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA251219C00005000 | 2023-11-14 9:34AM EST | 5.00 | 228.63 | 236.45 | 240.80 | 0.00 | - | 10 | 121 | 163.48% |
| TSLA251219C00010000 | 2023-11-29 10:49AM EST | 10.00 | 240.10 | 232.00 | 235.40 | 0.00 | - | 1 | 34 | 127.54% |
| TSLA251219C00015000 | 2023-11-01 11:00AM EST | 15.00 | 187.95 | 223.75 | 228.20 | 0.00 | - | 2 | 65 | 96.58% |
| TSLA251219C00020000 | 2023-11-27 1:29PM EST | 20.00 | 221.90 | 223.35 | 227.70 | 0.00 | - | 2 | 49 | 119.04% |
| TSLA251219C00025000 | 2023-11-03 11:22AM EST | 25.00 | 200.70 | 214.95 | 218.45 | 0.00 | - | 1 | 82 | 82.23% |
| TSLA251219C00030000 | 2023-12-05 12:34PM EST | 30.00 | 216.00 | 214.40 | 218.85 | 0.00 | - | 3 | 38 | 105.59% |
| TSLA251219C00035000 | 2023-10-11 1:10PM EST | 35.00 | 232.25 | 182.00 | 188.15 | 0.00 | - | 1 | 67 | 0.00% |
| TSLA251219C00040000 | 2023-11-08 12:55PM EST | 40.00 | 184.75 | 205.80 | 209.30 | 0.00 | - | 1 | 27 | 95.15% |
| TSLA251219C00045000 | 2023-12-04 2:31PM EST | 45.00 | 199.70 | 201.50 | 205.80 | 0.00 | - | 3 | 14 | 93.93% |
| TSLA251219C00050000 | 2023-11-27 9:59AM EST | 50.00 | 192.60 | 197.35 | 200.65 | 0.00 | - | 5 | 121 | 89.37% |
| TSLA251219C00055000 | 2023-07-24 11:29AM EST | 55.00 | 220.15 | 187.65 | 193.60 | 0.00 | - | 27 | 50 | 68.82% |
| TSLA251219C00060000 | 2023-11-27 1:02PM EST | 60.00 | 187.02 | 188.85 | 193.15 | 0.00 | - | 1 | 46 | 86.08% |
| TSLA251219C00070000 | 2023-11-29 9:57AM EST | 70.00 | 193.62 | 180.65 | 184.65 | 0.00 | - | 1 | 77 | 81.70% |
| TSLA251219C00080000 | 2023-11-22 2:19PM EST | 80.00 | 167.23 | 172.70 | 176.50 | 0.00 | - | 2 | 537 | 78.34% |
| TSLA251219C00085000 | 2023-10-30 10:50AM EST | 85.00 | 129.50 | 170.15 | 175.65 | 0.00 | - | 1 | 21 | 81.83% |
| TSLA251219C00090000 | 2023-12-05 10:40AM EST | 90.00 | 168.20 | 164.90 | 168.50 | 0.00 | - | 1 | 9,790 | 75.38% |
| TSLA251219C00095000 | 2023-12-06 3:33PM EST | 95.00 | 161.00 | 161.15 | 164.55 | 0.00 | - | 1 | 36,163 | 74.11% |
| TSLA251219C00100000 | 2023-12-05 1:37PM EST | 100.00 | 156.00 | 157.35 | 160.70 | 0.00 | - | 4 | 3,372 | 72.86% |
| TSLA251219C00105000 | 2023-11-21 9:42AM EST | 105.00 | 155.00 | 153.75 | 156.85 | 0.00 | - | 6 | 136 | 71.78% |
| TSLA251219C00110000 | 2023-12-06 2:04PM EST | 110.00 | 151.62 | 150.10 | 153.15 | 0.00 | - | 2 | 192 | 70.75% |
| TSLA251219C00115000 | 2023-12-06 2:37PM EST | 115.00 | 147.78 | 146.50 | 149.50 | 0.00 | - | 7 | 76 | 69.78% |
| TSLA251219C00120000 | 2023-12-05 10:06AM EST | 120.00 | 143.57 | 142.95 | 145.95 | 0.00 | - | 4 | 628 | 68.88% |
| TSLA251219C00125000 | 2023-11-29 9:31AM EST | 125.00 | 146.73 | 139.45 | 142.45 | 0.00 | - | 1 | 95 | 68.03% |
| TSLA251219C00130000 | 2023-12-01 1:34PM EST | 130.00 | 134.35 | 136.00 | 139.00 | 0.00 | - | 1 | 206 | 67.21% |
| TSLA251219C00135000 | 2023-11-17 12:15PM EST | 135.00 | 129.13 | 132.65 | 135.60 | 0.00 | - | 2 | 332 | 66.46% |
| TSLA251219C00140000 | 2023-11-29 9:34AM EST | 140.00 | 140.00 | 129.30 | 132.30 | 0.00 | - | 2 | 4,117 | 65.72% |
| TSLA251219C00145000 | 2023-11-30 12:14PM EST | 145.00 | 126.55 | 126.30 | 129.00 | 0.00 | - | 1 | 311 | 65.17% |
| TSLA251219C00150000 | 2023-12-06 3:58PM EST | 150.00 | 121.70 | 123.90 | 124.90 | 0.00 | - | 101 | 1,330 | 64.46% |
| TSLA251219C00155000 | 2023-12-01 2:59PM EST | 155.00 | 118.25 | 120.75 | 121.80 | 0.00 | - | 8 | 138 | 63.85% |
| TSLA251219C00160000 | 2023-12-06 12:45PM EST | 160.00 | 121.73 | 117.70 | 118.85 | 0.00 | - | 1 | 625 | 63.34% |
| TSLA251219C00165000 | 2023-12-06 10:07AM EST | 165.00 | 116.25 | 114.70 | 115.75 | 0.00 | - | 2 | 401 | 62.74% |
| TSLA251219C00170000 | 2023-12-06 10:58AM EST | 170.00 | 113.68 | 111.80 | 112.90 | 0.00 | - | 1 | 1,776 | 62.28% |
| TSLA251219C00175000 | 2023-12-07 11:30AM EST | 175.00 | 109.00 | 108.90 | 110.05 | -2.10 | -1.89% | 3 | 500 | 61.78% |
| TSLA251219C00180000 | 2023-12-06 10:30AM EST | 180.00 | 106.00 | 106.10 | 107.25 | 0.00 | - | 31 | 2,551 | 61.31% |
| TSLA251219C00185000 | 2023-12-06 10:05AM EST | 185.00 | 105.25 | 103.35 | 104.50 | 0.00 | - | 15 | 615 | 60.86% |
| TSLA251219C00190000 | 2023-12-06 3:13PM EST | 190.00 | 100.50 | 100.65 | 101.80 | 0.00 | - | 39 | 2,667 | 60.42% |
| TSLA251219C00195000 | 2023-12-07 12:05PM EST | 195.00 | 98.88 | 98.05 | 99.20 | +4.30 | +4.55% | 80 | 586 | 60.03% |
| TSLA251219C00200000 | 2023-12-07 3:04PM EST | 200.00 | 94.93 | 95.50 | 96.65 | -3.37 | -3.43% | 48 | 8,678 | 59.65% |
| TSLA251219C00210000 | 2023-12-07 9:40AM EST | 210.00 | 88.80 | 90.60 | 91.60 | -0.07 | -0.08% | 2 | 1,492 | 58.90% |
| TSLA251219C00220000 | 2023-12-07 9:43AM EST | 220.00 | 85.08 | 86.40 | 86.75 | -1.67 | -1.93% | 2 | 2,117 | 58.38% |
| TSLA251219C00230000 | 2023-12-06 2:14PM EST | 230.00 | 80.71 | 81.95 | 82.30 | -1.47 | -1.79% | 2 | 1,930 | 57.79% |
| TSLA251219C00240000 | 2023-12-07 10:34AM EST | 240.00 | 75.95 | 77.75 | 78.05 | -2.35 | -3.00% | 1 | 1,418 | 57.25% |
| TSLA251219C00250000 | 2023-12-07 12:13PM EST | 250.00 | 73.25 | 73.75 | 74.05 | +1.46 | +2.03% | 36 | 4,781 | 56.76% |
| TSLA251219C00260000 | 2023-12-07 2:14PM EST | 260.00 | 69.10 | 69.95 | 70.30 | -1.61 | -2.28% | 10 | 6,054 | 56.33% |
| TSLA251219C00270000 | 2023-12-06 1:58PM EST | 270.00 | 66.70 | 66.35 | 66.70 | -0.03 | -0.04% | 1 | 1,900 | 55.91% |
| TSLA251219C00280000 | 2023-12-06 3:35PM EST | 280.00 | 62.50 | 63.00 | 63.20 | +0.48 | +0.77% | 5 | 1,105 | 55.52% |
| TSLA251219C00290000 | 2023-12-07 3:30PM EST | 290.00 | 59.37 | 59.75 | 60.10 | +1.23 | +2.12% | 38 | 1,923 | 55.21% |
| TSLA251219C00300000 | 2023-12-07 3:57PM EST | 300.00 | 56.75 | 56.70 | 56.95 | +1.54 | +2.79% | 10 | 8,605 | 54.84% |
| TSLA251219C00310000 | 2023-12-07 9:43AM EST | 310.00 | 53.34 | 53.85 | 54.20 | +2.65 | +5.23% | 3 | 1,233 | 54.61% |
| TSLA251219C00320000 | 2023-12-07 1:06PM EST | 320.00 | 50.55 | 51.15 | 51.45 | -1.40 | -2.69% | 1 | 1,450 | 54.33% |
| TSLA251219C00330000 | 2023-12-04 1:09PM EST | 330.00 | 46.97 | 48.60 | 48.85 | 0.00 | - | 7 | 1,408 | 54.07% |
| TSLA251219C00340000 | 2023-12-05 12:26PM EST | 340.00 | 47.12 | 46.15 | 46.50 | 0.00 | - | 9 | 936 | 53.86% |
| TSLA251219C00350000 | 2023-12-07 1:58PM EST | 350.00 | 43.47 | 43.90 | 44.20 | +0.22 | +0.51% | 22 | 6,432 | 53.66% |
| TSLA251219C00360000 | 2023-12-07 2:26PM EST | 360.00 | 41.33 | 41.75 | 42.05 | -1.50 | -3.50% | 3 | 2,130 | 53.48% |
| TSLA251219C00370000 | 2023-12-06 2:49PM EST | 370.00 | 40.25 | 39.75 | 40.00 | 0.00 | - | 2 | 939 | 53.31% |
| TSLA251219C00380000 | 2023-12-07 10:55AM EST | 380.00 | 37.00 | 37.85 | 38.10 | -2.80 | -7.04% | 8 | 2,094 | 53.17% |
| TSLA251219C00390000 | 2023-12-06 2:59PM EST | 390.00 | 36.50 | 36.05 | 36.35 | 0.00 | - | 6 | 9,136 | 53.05% |
| TSLA251219C00400000 | 2023-12-07 2:41PM EST | 400.00 | 33.80 | 34.35 | 34.65 | -1.70 | -4.79% | 241 | 5,606 | 52.92% |
| TSLA251219C00405000 | 2023-12-01 1:33PM EST | 405.00 | 32.90 | 33.55 | 33.80 | 0.00 | - | 46 | 529 | 52.86% |
| TSLA251219C00410000 | 2023-12-07 3:06PM EST | 410.00 | 32.50 | 32.75 | 33.05 | +1.05 | +3.34% | 9 | 1,436 | 52.81% |
| TSLA251219C00420000 | 2023-12-07 9:43AM EST | 420.00 | 29.65 | 31.25 | 31.55 | -2.15 | -6.76% | 7 | 997 | 52.72% |
| TSLA251219C00425000 | 2023-12-07 12:27PM EST | 425.00 | 30.50 | 30.55 | 30.80 | +0.55 | +1.84% | 2 | 1,371 | 52.68% |
| TSLA251219C00430000 | 2023-12-06 3:09PM EST | 430.00 | 30.15 | 29.85 | 30.10 | 0.00 | - | 5 | 988 | 52.63% |
| TSLA251219C00440000 | 2023-12-04 12:32PM EST | 440.00 | 27.39 | 28.50 | 28.75 | 0.00 | - | 1 | 2,777 | 52.55% |
| TSLA251219C00450000 | 2023-12-06 11:49AM EST | 450.00 | 28.10 | 27.25 | 27.50 | 0.00 | - | 8 | 1,521 | 52.50% |
| TSLA251219C00460000 | 2023-12-07 9:32AM EST | 460.00 | 25.50 | 26.05 | 26.30 | -2.00 | -7.27% | 86 | 1,981 | 52.44% |
| TSLA251219C00470000 | 2023-12-07 1:32PM EST | 470.00 | 24.49 | 24.95 | 25.15 | -0.13 | -0.53% | 40 | 805 | 52.39% |
| TSLA251219C00475000 | 2023-12-07 1:32PM EST | 475.00 | 23.95 | 24.40 | 24.65 | -1.42 | -5.60% | 40 | 471 | 52.38% |
| TSLA251219C00480000 | 2023-12-05 3:01PM EST | 480.00 | 23.55 | 23.90 | 24.10 | 0.00 | - | 9 | 1,163 | 52.36% |
| TSLA251219C00490000 | 2023-12-07 1:06PM EST | 490.00 | 22.60 | 22.90 | 23.10 | -0.70 | -3.00% | 5 | 777 | 52.34% |
| TSLA251219C00500000 | 2023-12-07 3:04PM EST | 500.00 | 21.75 | 21.95 | 22.20 | +0.10 | +0.46% | 199 | 6,116 | 52.34% |
| TSLA251219C00510000 | 2023-12-06 3:53PM EST | 510.00 | 20.58 | 21.05 | 21.30 | 0.00 | - | 5 | 542 | 52.32% |
| TSLA251219C00520000 | 2023-12-06 9:33AM EST | 520.00 | 21.01 | 20.20 | 20.45 | 0.00 | - | 1 | 554 | 52.30% |
| TSLA251219C00530000 | 2023-12-04 10:28AM EST | 530.00 | 18.56 | 19.40 | 19.60 | 0.00 | - | 1 | 337 | 52.28% |
| TSLA251219C00540000 | 2023-12-06 3:35PM EST | 540.00 | 18.45 | 18.65 | 18.85 | 0.00 | - | 1 | 785 | 52.29% |
| TSLA251219C00550000 | 2023-12-07 9:51AM EST | 550.00 | 17.15 | 17.95 | 18.15 | -0.25 | -1.44% | 1 | 4,149 | 52.31% |
| TSLA251219C00560000 | 2023-12-07 3:06PM EST | 560.00 | 17.10 | 17.25 | 17.45 | -0.09 | -0.52% | 55 | 8,598 | 52.30% |
Opzioni Putper19 dicembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA251219P00005000 | 2023-11-24 11:08AM EST | 5.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1 | 7,558 | 98.44% |
| TSLA251219P00010000 | 2023-12-07 3:59PM EST | 10.00 | 0.09 | 0.07 | 0.10 | 0.00 | - | 6 | 2,577 | 87.11% |
| TSLA251219P00015000 | 2023-11-28 3:12PM EST | 15.00 | 0.22 | 0.20 | 0.30 | 0.00 | - | 1 | 371 | 85.74% |
| TSLA251219P00020000 | 2023-12-01 2:09PM EST | 20.00 | 0.39 | 0.33 | 0.39 | 0.00 | - | 1 | 2,466 | 80.13% |
| TSLA251219P00025000 | 2023-12-04 10:47AM EST | 25.00 | 0.55 | 0.43 | 0.62 | 0.00 | - | 23 | 639 | 76.71% |
| TSLA251219P00030000 | 2023-12-07 3:37PM EST | 30.00 | 0.72 | 0.68 | 0.75 | 0.00 | - | 1 | 1,115 | 73.83% |
| TSLA251219P00035000 | 2023-12-04 3:11PM EST | 35.00 | 0.95 | 0.85 | 0.94 | 0.00 | - | 3 | 422 | 70.80% |
| TSLA251219P00040000 | 2023-12-06 9:57AM EST | 40.00 | 1.18 | 1.15 | 1.20 | +0.02 | +1.72% | 2 | 581 | 69.06% |
| TSLA251219P00045000 | 2023-12-05 2:31PM EST | 45.00 | 1.42 | 1.36 | 1.50 | 0.00 | - | 1 | 1,356 | 66.91% |
| TSLA251219P00050000 | 2023-12-07 2:39PM EST | 50.00 | 1.76 | 1.73 | 1.77 | +0.03 | +1.73% | 71 | 2,930 | 65.26% |
| TSLA251219P00055000 | 2023-12-07 2:47PM EST | 55.00 | 2.10 | 2.06 | 2.11 | 0.00 | - | 4 | 140 | 63.64% |
| TSLA251219P00060000 | 2023-12-01 3:42PM EST | 60.00 | 2.49 | 2.43 | 2.51 | +0.02 | +0.81% | 1 | 551 | 62.23% |
| TSLA251219P00070000 | 2023-12-06 2:25PM EST | 70.00 | 3.35 | 3.30 | 3.40 | 0.00 | - | 1 | 440 | 59.70% |
| TSLA251219P00080000 | 2023-12-07 10:09AM EST | 80.00 | 4.50 | 4.30 | 4.45 | -0.05 | -1.10% | 1 | 1,769 | 57.44% |
| TSLA251219P00085000 | 2023-12-05 12:02PM EST | 85.00 | 5.00 | 4.90 | 5.05 | +0.05 | +1.01% | 1 | 140 | 56.49% |
| TSLA251219P00090000 | 2023-12-06 9:30AM EST | 90.00 | 5.75 | 5.55 | 5.70 | 0.00 | - | 10 | 479 | 55.59% |
| TSLA251219P00095000 | 2023-12-05 12:23PM EST | 95.00 | 6.35 | 6.25 | 6.40 | 0.00 | - | 10 | 331 | 54.75% |
| TSLA251219P00100000 | 2023-12-07 3:58PM EST | 100.00 | 7.10 | 7.00 | 7.15 | -0.05 | -0.70% | 12 | 11,326 | 53.94% |
| TSLA251219P00105000 | 2023-12-05 9:48AM EST | 105.00 | 8.10 | 7.85 | 8.00 | 0.00 | - | 1 | 475 | 53.28% |
| TSLA251219P00110000 | 2023-12-06 11:22AM EST | 110.00 | 8.70 | 8.75 | 8.90 | 0.00 | - | 32 | 1,961 | 52.63% |
| TSLA251219P00115000 | 2023-12-06 3:11PM EST | 115.00 | 9.80 | 9.70 | 9.85 | 0.00 | - | 12 | 502 | 52.00% |
| TSLA251219P00120000 | 2023-12-06 1:44PM EST | 120.00 | 10.95 | 10.70 | 10.85 | 0.00 | - | 11 | 3,162 | 51.37% |
| TSLA251219P00125000 | 2023-12-07 3:47PM EST | 125.00 | 11.89 | 11.75 | 11.95 | +0.14 | +1.19% | 1 | 1,429 | 50.79% |
| TSLA251219P00130000 | 2023-12-06 3:44PM EST | 130.00 | 13.15 | 12.90 | 13.10 | 0.00 | - | 51 | 1,460 | 50.26% |
| TSLA251219P00135000 | 2023-12-05 11:08AM EST | 135.00 | 13.92 | 14.10 | 14.30 | 0.00 | - | 100 | 2,058 | 49.87% |
| TSLA251219P00140000 | 2023-12-07 11:30AM EST | 140.00 | 15.54 | 15.35 | 15.60 | -0.31 | -1.96% | 5 | 904 | 49.39% |
| TSLA251219P00145000 | 2023-11-30 9:45AM EST | 145.00 | 17.20 | 16.70 | 16.90 | 0.00 | - | 1 | 895 | 48.85% |
| TSLA251219P00150000 | 2023-12-06 3:11PM EST | 150.00 | 18.27 | 18.10 | 18.35 | 0.00 | - | 4 | 4,657 | 48.43% |
| TSLA251219P00155000 | 2023-12-05 10:55AM EST | 155.00 | 19.45 | 19.60 | 19.85 | 0.00 | - | 2 | 2,364 | 48.00% |
| TSLA251219P00160000 | 2023-12-07 11:00AM EST | 160.00 | 21.16 | 21.15 | 21.40 | -0.50 | -2.31% | 2 | 10,496 | 47.57% |
| TSLA251219P00165000 | 2023-12-07 3:08PM EST | 165.00 | 23.05 | 22.75 | 23.00 | -0.45 | -1.91% | 7 | 4,671 | 47.12% |
| TSLA251219P00170000 | 2023-12-07 12:53PM EST | 170.00 | 24.95 | 24.45 | 24.70 | +0.62 | +2.55% | 2 | 1,262 | 46.73% |
| TSLA251219P00175000 | 2023-12-06 12:59PM EST | 175.00 | 26.12 | 26.20 | 26.45 | 0.00 | - | 11 | 1,760 | 46.33% |
| TSLA251219P00180000 | 2023-12-06 3:40PM EST | 180.00 | 28.32 | 27.95 | 28.30 | -0.18 | -0.63% | 3 | 3,560 | 45.97% |
| TSLA251219P00185000 | 2023-12-05 11:26AM EST | 185.00 | 29.54 | 29.85 | 30.20 | 0.00 | - | 25 | 699 | 45.60% |
| TSLA251219P00190000 | 2023-12-07 12:20PM EST | 190.00 | 32.15 | 31.90 | 32.15 | -0.25 | -0.77% | 1 | 995 | 45.22% |
| TSLA251219P00195000 | 2023-12-05 12:13PM EST | 195.00 | 33.85 | 33.85 | 34.20 | 0.00 | - | 475 | 887 | 44.88% |
| TSLA251219P00200000 | 2023-12-07 12:21PM EST | 200.00 | 36.35 | 35.95 | 36.30 | +0.80 | +2.25% | 2 | 5,661 | 44.53% |
| TSLA251219P00210000 | 2023-12-06 3:59PM EST | 210.00 | 41.32 | 40.30 | 40.75 | 0.00 | - | 3 | 3,348 | 43.90% |
| TSLA251219P00220000 | 2023-12-07 2:26PM EST | 220.00 | 45.62 | 44.95 | 45.40 | +0.57 | +1.27% | 4 | 2,207 | 43.23% |
| TSLA251219P00230000 | 2023-12-07 10:55AM EST | 230.00 | 50.45 | 49.80 | 50.35 | +0.45 | +0.90% | 1 | 1,751 | 42.61% |
| TSLA251219P00240000 | 2023-12-07 2:20PM EST | 240.00 | 55.65 | 54.90 | 55.55 | +0.65 | +1.18% | 205 | 1,548 | 42.01% |
| TSLA251219P00250000 | 2023-12-07 3:11PM EST | 250.00 | 61.17 | 60.45 | 61.00 | +0.15 | +0.25% | 6 | 4,145 | 41.43% |
| TSLA251219P00260000 | 2023-12-06 12:44PM EST | 260.00 | 65.15 | 65.95 | 66.70 | 0.00 | - | 5 | 5,046 | 40.85% |
| TSLA251219P00270000 | 2023-12-06 9:55AM EST | 270.00 | 71.68 | 72.05 | 72.60 | 0.00 | - | 1 | 1,576 | 40.27% |
| TSLA251219P00280000 | 2023-12-07 12:13PM EST | 280.00 | 78.80 | 78.15 | 78.75 | -1.60 | -1.99% | 6 | 743 | 39.70% |
| TSLA251219P00290000 | 2023-12-07 11:58AM EST | 290.00 | 85.00 | 84.25 | 85.20 | -0.70 | -0.82% | 2 | 1,235 | 39.20% |
| TSLA251219P00300000 | 2023-12-07 10:53AM EST | 300.00 | 91.80 | 91.05 | 91.75 | +0.75 | +0.82% | 6 | 1,766 | 38.62% |
| TSLA251219P00310000 | 2023-12-05 3:59PM EST | 310.00 | 100.21 | 97.70 | 98.55 | 0.00 | - | 10 | 1,006 | 38.07% |
| TSLA251219P00320000 | 2023-12-06 3:28PM EST | 320.00 | 106.95 | 104.65 | 105.55 | 0.00 | - | 1 | 1,390 | 37.52% |
| TSLA251219P00330000 | 2023-11-29 2:38PM EST | 330.00 | 111.35 | 111.80 | 112.75 | 0.00 | - | 2 | 744 | 36.98% |
| TSLA251219P00340000 | 2023-12-04 1:17PM EST | 340.00 | 122.45 | 119.10 | 120.10 | 0.00 | - | 3 | 2,187 | 36.40% |
| TSLA251219P00350000 | 2023-12-07 11:36AM EST | 350.00 | 127.00 | 126.60 | 127.70 | -1.56 | -1.21% | 1 | 502 | 35.88% |
| TSLA251219P00360000 | 2023-12-06 12:34PM EST | 360.00 | 133.45 | 134.30 | 135.40 | 0.00 | - | 2 | 487 | 35.29% |
| TSLA251219P00370000 | 2023-12-06 12:37PM EST | 370.00 | 141.20 | 142.15 | 143.30 | 0.00 | - | 1 | 1,051 | 34.72% |
| TSLA251219P00380000 | 2023-11-13 3:43PM EST | 380.00 | 163.52 | 150.15 | 151.35 | 0.00 | - | 2 | 925 | 34.14% |
| TSLA251219P00390000 | 2023-12-04 11:39AM EST | 390.00 | 163.70 | 158.35 | 159.55 | 0.00 | - | 4 | 82 | 33.54% |
| TSLA251219P00400000 | 2023-12-06 12:31PM EST | 400.00 | 165.80 | 166.75 | 167.95 | 0.00 | - | 4 | 820 | 32.98% |
| TSLA251219P00405000 | 2023-11-20 12:10PM EST | 405.00 | 177.15 | 170.95 | 172.15 | 0.00 | - | 1 | 94 | 32.65% |
| TSLA251219P00410000 | 2023-11-20 12:14PM EST | 410.00 | 181.50 | 175.10 | 176.40 | 0.00 | - | 17 | 126 | 32.32% |
| TSLA251219P00420000 | 2023-11-29 2:47PM EST | 420.00 | 182.50 | 183.15 | 185.65 | 0.00 | - | 2 | 212 | 32.40% |
| TSLA251219P00425000 | 2023-12-01 11:16AM EST | 425.00 | 192.98 | 187.50 | 190.00 | 0.00 | - | 7 | 16 | 32.08% |
| TSLA251219P00430000 | 2023-11-29 11:29AM EST | 430.00 | 190.90 | 191.85 | 194.35 | 0.00 | - | 2 | 88 | 31.72% |
| TSLA251219P00440000 | 2023-11-29 11:29AM EST | 440.00 | 199.60 | 200.80 | 203.25 | 0.00 | - | 2 | 43 | 31.13% |
| TSLA251219P00450000 | 2023-11-29 2:47PM EST | 450.00 | 208.55 | 209.80 | 212.35 | 0.00 | - | 2 | 7 | 30.64% |
| TSLA251219P00460000 | 2023-10-27 10:50AM EST | 460.00 | 250.35 | 223.50 | 228.70 | 0.00 | - | 6 | 0 | 39.15% |
| TSLA251219P00470000 | 2023-10-25 8:38AM EST | 470.00 | 252.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA251219P00475000 | 2023-09-06 2:22PM EST | 475.00 | 228.25 | 220.65 | 222.40 | 0.00 | - | 2 | 19 | 0.00% |
| TSLA251219P00480000 | 2023-10-19 2:31PM EST | 480.00 | 260.95 | 243.95 | 248.75 | 0.00 | - | 3 | 0 | 40.78% |
| TSLA251219P00490000 | 2023-11-03 2:50PM EST | 490.00 | 270.30 | 250.10 | 254.20 | 0.00 | - | 2 | 0 | 36.15% |
| TSLA251219P00500000 | 2023-10-31 12:34PM EST | 500.00 | 300.10 | 257.40 | 263.20 | 0.00 | - | 1 | 5 | 35.46% |
| TSLA251219P00510000 | 2023-10-19 2:55PM EST | 510.00 | 289.25 | 272.55 | 277.70 | 0.00 | - | 18 | 0 | 41.82% |
| TSLA251219P00520000 | 2023-11-29 10:21AM EST | 520.00 | 269.14 | 275.25 | 279.35 | 0.00 | - | 1 | 0 | 29.61% |
| TSLA251219P00530000 | 2023-09-27 10:01AM EST | 530.00 | 288.20 | 320.45 | 324.15 | 0.00 | - | 8 | 0 | 65.17% |
| TSLA251219P00540000 | 2023-10-19 2:55PM EST | 540.00 | 321.95 | 302.35 | 307.40 | 0.00 | - | 20 | 0 | 43.49% |
| TSLA251219P00550000 | 2023-11-01 2:50PM EST | 550.00 | 343.80 | 309.25 | 313.05 | 0.00 | - | 6 | 1 | 38.38% |
| TSLA251219P00560000 | 2023-12-05 10:41AM EST | 560.00 | 315.85 | 312.50 | 322.00 | 0.00 | - | 2 | 1 | 37.28% |
© 2023 Yahoo. Tutti i diritti riservati.