Italia markets closed
Dow Jones
38.474,76 -28,93 (-0,08%) Nasdaq
15.713,31 +16,67 (+0,11%) Nikkei 225
38.460,08 +907,92 (+2,42%) EUR/USD
1,0705 +0,0001 (+0,01%) Bitcoin EUR
60.124,41 -2.049,00 (-3,30%) CMC Crypto 200
1.388,38 -35,72 (-2,51%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:39PM EDT. Mercato aperto.
Opzioni d'acquistoper19 dicembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA251219C00005000 | 2024-04-22 3:07PM EDT | 5.00 | 138.55 | 157.45 | 159.00 | 0.00 | - | 2 | 329 | 178.66% |
| TSLA251219C00010000 | 2024-04-02 1:23PM EDT | 10.00 | 158.09 | 153.20 | 154.60 | 0.00 | - | 1 | 51 | 149.37% |
| TSLA251219C00015000 | 2024-03-11 11:57AM EDT | 15.00 | 165.55 | 157.70 | 160.15 | 0.00 | - | 1 | 27 | 277.10% |
| TSLA251219C00020000 | 2024-03-14 3:23PM EDT | 20.00 | 143.86 | 152.65 | 154.75 | 0.00 | - | 1 | 54 | 209.86% |
| TSLA251219C00025000 | 2024-04-17 10:42AM EDT | 25.00 | 134.00 | 139.75 | 141.35 | 0.00 | - | 27 | 63 | 111.65% |
| TSLA251219C00030000 | 2024-04-17 10:08AM EDT | 30.00 | 136.00 | 135.50 | 136.90 | +7.16 | +5.56% | 2 | 43 | 105.25% |
| TSLA251219C00035000 | 2024-04-22 3:41PM EDT | 35.00 | 112.00 | 131.25 | 132.70 | 0.00 | - | 35 | 106 | 100.51% |
| TSLA251219C00040000 | 2024-04-04 12:42PM EDT | 40.00 | 141.90 | 126.95 | 128.35 | 0.00 | - | 1 | 43 | 95.63% |
| TSLA251219C00045000 | 2024-02-23 4:18PM EDT | 45.00 | 153.00 | 130.90 | 132.40 | 0.00 | - | 1 | 14 | 128.47% |
| TSLA251219C00050000 | 2024-04-24 10:06AM EDT | 50.00 | 123.88 | 118.35 | 119.95 | +21.25 | +20.71% | 5 | 157 | 87.79% |
| TSLA251219C00055000 | 2024-04-11 11:09AM EDT | 55.00 | 122.68 | 114.45 | 115.85 | 0.00 | - | 2 | 50 | 85.24% |
| TSLA251219C00060000 | 2024-04-24 10:25AM EDT | 60.00 | 113.06 | 110.40 | 111.70 | +7.44 | +7.04% | 73 | 344 | 82.33% |
| TSLA251219C00070000 | 2024-04-22 9:42AM EDT | 70.00 | 85.00 | 102.55 | 103.75 | 0.00 | - | 2 | 76 | 77.68% |
| TSLA251219C00080000 | 2024-04-22 9:42AM EDT | 80.00 | 77.40 | 95.25 | 96.40 | 0.00 | - | 1 | 540 | 74.54% |
| TSLA251219C00085000 | 2024-03-20 12:57PM EDT | 85.00 | 102.31 | 78.35 | 78.95 | 0.00 | - | 2 | 36 | 35.49% |
| TSLA251219C00090000 | 2024-04-22 2:31PM EDT | 90.00 | 71.00 | 87.85 | 89.15 | 0.00 | - | 1,110 | 8,773 | 71.12% |
| TSLA251219C00095000 | 2024-04-24 9:57AM EDT | 95.00 | 85.29 | 84.65 | 85.70 | +15.54 | +22.28% | 8 | 7,458 | 70.05% |
| TSLA251219C00100000 | 2024-04-24 3:00PM EDT | 100.00 | 80.45 | 81.60 | 82.15 | +13.75 | +20.61% | 208 | 5,255 | 68.92% |
| TSLA251219C00105000 | 2024-04-24 11:26AM EDT | 105.00 | 78.30 | 78.35 | 78.95 | +14.45 | +22.63% | 1 | 142 | 67.84% |
| TSLA251219C00110000 | 2024-04-23 1:12PM EDT | 110.00 | 61.43 | 75.20 | 75.75 | 0.00 | - | 39 | 244 | 66.77% |
| TSLA251219C00115000 | 2024-04-23 9:35AM EDT | 115.00 | 57.05 | 72.00 | 72.50 | 0.00 | - | 1 | 163 | 65.52% |
| TSLA251219C00120000 | 2024-04-24 1:29PM EDT | 120.00 | 68.26 | 68.90 | 69.45 | +14.69 | +27.42% | 13 | 592 | 64.46% |
| TSLA251219C00125000 | 2024-04-24 9:56AM EDT | 125.00 | 66.20 | 66.15 | 66.65 | +12.07 | +22.30% | 4 | 120 | 63.78% |
| TSLA251219C00130000 | 2024-04-24 10:34AM EDT | 130.00 | 65.00 | 63.35 | 63.85 | +16.15 | +33.06% | 6 | 209 | 62.97% |
| TSLA251219C00135000 | 2024-04-24 1:46PM EDT | 135.00 | 60.40 | 60.85 | 61.15 | +12.80 | +26.89% | 23 | 461 | 62.37% |
| TSLA251219C00140000 | 2024-04-24 3:14PM EDT | 140.00 | 58.65 | 58.10 | 58.50 | +13.03 | +28.56% | 18 | 2,861 | 61.53% |
| TSLA251219C00145000 | 2024-04-23 3:09PM EDT | 145.00 | 54.18 | 55.65 | 56.15 | +10.83 | +24.98% | 10 | 321 | 61.03% |
| TSLA251219C00150000 | 2024-04-24 10:02AM EDT | 150.00 | 54.00 | 53.35 | 53.75 | +12.60 | +30.43% | 8 | 1,275 | 60.50% |
| TSLA251219C00155000 | 2024-04-24 3:14PM EDT | 155.00 | 51.50 | 51.15 | 51.60 | +11.71 | +29.43% | 18 | 215 | 60.12% |
| TSLA251219C00160000 | 2024-04-24 12:14PM EDT | 160.00 | 46.86 | 48.90 | 49.45 | +9.11 | +24.13% | 15 | 631 | 59.62% |
| TSLA251219C00165000 | 2024-04-24 11:51AM EDT | 165.00 | 45.50 | 46.50 | 47.50 | +9.13 | +25.10% | 22 | 472 | 59.07% |
| TSLA251219C00170000 | 2024-04-24 12:15PM EDT | 170.00 | 42.40 | 44.85 | 45.40 | +7.90 | +22.90% | 32 | 1,607 | 58.83% |
| TSLA251219C00175000 | 2024-04-24 10:29AM EDT | 175.00 | 44.90 | 42.65 | 43.30 | +12.15 | +37.10% | 16 | 821 | 58.16% |
| TSLA251219C00180000 | 2024-04-24 3:15PM EDT | 180.00 | 41.45 | 41.15 | 41.55 | +10.15 | +32.43% | 94 | 2,304 | 58.06% |
| TSLA251219C00185000 | 2024-04-24 11:40AM EDT | 185.00 | 40.07 | 39.40 | 39.80 | +11.42 | +39.86% | 7 | 630 | 57.74% |
| TSLA251219C00190000 | 2024-04-24 1:29PM EDT | 190.00 | 37.17 | 37.80 | 38.10 | +8.62 | +30.19% | 16 | 3,240 | 57.47% |
| TSLA251219C00195000 | 2024-04-24 10:35AM EDT | 195.00 | 37.55 | 36.10 | 36.35 | +10.65 | +39.59% | 4 | 1,333 | 57.03% |
| TSLA251219C00200000 | 2024-04-24 3:18PM EDT | 200.00 | 34.85 | 34.70 | 34.95 | +9.25 | +36.13% | 96 | 11,083 | 56.93% |
| TSLA251219C00210000 | 2024-04-24 3:18PM EDT | 210.00 | 32.07 | 31.80 | 32.05 | +8.72 | +37.34% | 5 | 3,775 | 56.40% |
| TSLA251219C00220000 | 2024-04-24 11:41AM EDT | 220.00 | 29.93 | 29.20 | 29.45 | +8.72 | +41.11% | 9 | 2,100 | 55.99% |
| TSLA251219C00230000 | 2024-04-24 11:35AM EDT | 230.00 | 26.66 | 26.95 | 27.20 | +7.30 | +37.71% | 10 | 2,027 | 55.78% |
| TSLA251219C00240000 | 2024-04-24 2:52PM EDT | 240.00 | 24.48 | 24.80 | 25.05 | +6.64 | +37.22% | 3 | 1,922 | 55.48% |
| TSLA251219C00250000 | 2024-04-24 3:11PM EDT | 250.00 | 23.08 | 22.85 | 23.15 | +6.78 | +41.60% | 94 | 6,434 | 55.26% |
| TSLA251219C00260000 | 2024-04-24 12:46PM EDT | 260.00 | 19.70 | 21.20 | 21.50 | +4.85 | +32.66% | 52 | 6,050 | 55.20% |
| TSLA251219C00270000 | 2024-04-24 2:26PM EDT | 270.00 | 19.49 | 19.60 | 19.85 | +5.69 | +41.23% | 85 | 1,724 | 55.01% |
| TSLA251219C00280000 | 2024-04-24 1:31PM EDT | 280.00 | 17.95 | 18.10 | 18.35 | +5.35 | +42.46% | 27 | 1,242 | 54.82% |
| TSLA251219C00290000 | 2024-04-24 10:53AM EDT | 290.00 | 17.26 | 16.85 | 17.10 | +5.34 | +44.80% | 14 | 1,477 | 54.82% |
| TSLA251219C00300000 | 2024-04-24 3:20PM EDT | 300.00 | 15.86 | 15.60 | 15.85 | +5.14 | +47.95% | 127 | 12,369 | 54.68% |
| TSLA251219C00310000 | 2024-04-24 11:07AM EDT | 310.00 | 14.70 | 14.50 | 14.80 | +4.50 | +44.12% | 5 | 1,861 | 54.65% |
| TSLA251219C00320000 | 2024-04-24 10:09AM EDT | 320.00 | 15.04 | 13.55 | 13.75 | +5.84 | +63.48% | 11 | 1,402 | 54.61% |
| TSLA251219C00330000 | 2024-04-24 10:44AM EDT | 330.00 | 12.50 | 12.65 | 12.85 | +4.00 | +47.06% | 12 | 1,465 | 54.61% |
| TSLA251219C00340000 | 2024-04-24 10:10AM EDT | 340.00 | 12.80 | 11.75 | 11.95 | +4.70 | +58.02% | 13 | 909 | 54.51% |
| TSLA251219C00350000 | 2024-04-24 10:13AM EDT | 350.00 | 12.07 | 11.00 | 11.20 | +4.77 | +65.34% | 57 | 3,619 | 54.54% |
| TSLA251219C00360000 | 2024-04-24 10:45AM EDT | 360.00 | 10.70 | 10.25 | 10.50 | +3.65 | +51.77% | 4 | 2,401 | 54.51% |
| TSLA251219C00370000 | 2024-04-24 10:46AM EDT | 370.00 | 10.13 | 9.65 | 9.85 | +3.38 | +50.07% | 20 | 1,094 | 54.57% |
| TSLA251219C00380000 | 2024-04-23 11:28AM EDT | 380.00 | 6.30 | 9.05 | 9.20 | 0.00 | - | 1 | 2,287 | 54.55% |
| TSLA251219C00390000 | 2024-04-24 11:46AM EDT | 390.00 | 8.25 | 8.40 | 8.70 | +2.50 | +43.48% | 5 | 8,663 | 54.53% |
| TSLA251219C00400000 | 2024-04-24 2:55PM EDT | 400.00 | 7.90 | 7.95 | 8.15 | +2.60 | +49.06% | 47 | 8,713 | 54.58% |
| TSLA251219C00405000 | 2024-04-23 11:40AM EDT | 405.00 | 5.40 | 7.70 | 7.95 | 0.00 | - | 5 | 522 | 54.63% |
| TSLA251219C00410000 | 2024-04-23 3:43PM EDT | 410.00 | 5.10 | 7.55 | 7.75 | 0.00 | - | 4 | 1,075 | 54.76% |
| TSLA251219C00420000 | 2024-04-24 12:09PM EDT | 420.00 | 6.80 | 7.10 | 7.30 | +2.05 | +43.16% | 2 | 908 | 54.77% |
| TSLA251219C00425000 | 2024-04-23 12:55PM EDT | 425.00 | 4.80 | 6.90 | 7.10 | 0.00 | - | 3 | 1,198 | 54.81% |
| TSLA251219C00430000 | 2024-04-24 11:06AM EDT | 430.00 | 6.75 | 6.65 | 6.85 | +2.10 | +45.16% | 2 | 847 | 54.72% |
| TSLA251219C00440000 | 2024-04-23 3:04PM EDT | 440.00 | 4.25 | 6.30 | 6.45 | 0.00 | - | 2 | 2,775 | 54.77% |
| TSLA251219C00450000 | 2024-04-24 10:08AM EDT | 450.00 | 6.80 | 5.95 | 6.10 | +2.83 | +71.28% | 6 | 1,445 | 54.82% |
| TSLA251219C00460000 | 2024-04-24 1:57PM EDT | 460.00 | 5.70 | 5.65 | 5.85 | +1.83 | +47.29% | 12 | 1,336 | 54.98% |
| TSLA251219C00470000 | 2024-04-24 3:17PM EDT | 470.00 | 5.45 | 5.35 | 5.55 | +1.65 | +43.42% | 7 | 858 | 55.05% |
| TSLA251219C00475000 | 2024-04-24 3:09PM EDT | 475.00 | 5.25 | 5.20 | 5.35 | +1.55 | +41.89% | 2 | 564 | 55.00% |
| TSLA251219C00480000 | 2024-04-24 3:17PM EDT | 480.00 | 5.15 | 5.10 | 5.25 | +1.55 | +43.18% | 3 | 1,674 | 55.12% |
| TSLA251219C00490000 | 2024-04-22 11:02AM EDT | 490.00 | 3.17 | 4.85 | 5.00 | 0.00 | - | 1 | 1,014 | 55.21% |
| TSLA251219C00500000 | 2024-04-24 1:22PM EDT | 500.00 | 4.50 | 4.55 | 4.75 | +1.40 | +45.16% | 186 | 6,666 | 55.20% |
| TSLA251219C00510000 | 2024-04-24 3:09PM EDT | 510.00 | 4.30 | 4.35 | 4.50 | +1.10 | +34.38% | 101 | 860 | 55.28% |
| TSLA251219C00520000 | 2024-04-24 10:44AM EDT | 520.00 | 4.50 | 4.05 | 4.40 | +1.72 | +61.87% | 13 | 808 | 55.38% |
| TSLA251219C00530000 | 2024-04-24 12:12PM EDT | 530.00 | 3.83 | 3.90 | 4.15 | +1.10 | +40.29% | 13 | 1,041 | 55.45% |
| TSLA251219C00540000 | 2024-04-23 1:40PM EDT | 540.00 | 2.70 | 3.70 | 4.05 | 0.00 | - | 20 | 1,537 | 55.63% |
| TSLA251219C00550000 | 2024-04-24 2:24PM EDT | 550.00 | 3.50 | 3.60 | 3.75 | +0.95 | +37.25% | 23 | 3,192 | 55.63% |
| TSLA251219C00560000 | 2024-04-24 3:14PM EDT | 560.00 | 3.56 | 3.50 | 3.60 | +1.26 | +54.78% | 1,204 | 11,526 | 55.84% |
Opzioni di venditaper19 dicembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA251219P00005000 | 2024-04-24 12:34PM EDT | 5.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 11 | 8,962 | 99.22% |
| TSLA251219P00010000 | 2024-04-22 3:24PM EDT | 10.00 | 0.11 | 0.05 | 0.10 | 0.00 | - | 7 | 2,871 | 85.94% |
| TSLA251219P00015000 | 2024-04-19 9:39AM EDT | 15.00 | 0.25 | 0.15 | 0.23 | 0.00 | - | 5 | 467 | 81.74% |
| TSLA251219P00020000 | 2024-04-23 10:58AM EDT | 20.00 | 0.57 | 0.29 | 0.37 | 0.00 | - | 2 | 2,598 | 77.30% |
| TSLA251219P00025000 | 2024-04-24 1:55PM EDT | 25.00 | 0.54 | 0.47 | 0.55 | -0.16 | -22.86% | 27 | 821 | 73.73% |
| TSLA251219P00030000 | 2024-04-24 11:14AM EDT | 30.00 | 0.79 | 0.70 | 0.77 | -0.17 | -17.71% | 24 | 1,478 | 70.78% |
| TSLA251219P00035000 | 2024-04-24 2:18PM EDT | 35.00 | 1.03 | 0.97 | 1.04 | -0.20 | -16.26% | 42 | 525 | 68.19% |
| TSLA251219P00040000 | 2024-04-24 10:02AM EDT | 40.00 | 1.39 | 1.30 | 1.37 | -0.33 | -19.19% | 84 | 1,107 | 66.04% |
| TSLA251219P00045000 | 2024-04-23 10:11AM EDT | 45.00 | 1.70 | 1.75 | 1.76 | -0.44 | -20.56% | 1 | 1,400 | 64.40% |
| TSLA251219P00050000 | 2024-04-24 12:49PM EDT | 50.00 | 2.27 | 2.11 | 2.17 | -0.43 | -15.93% | 1,647 | 3,094 | 62.20% |
| TSLA251219P00055000 | 2024-04-23 12:11PM EDT | 55.00 | 3.35 | 2.60 | 2.70 | 0.00 | - | 2 | 307 | 60.63% |
| TSLA251219P00060000 | 2024-04-24 12:33PM EDT | 60.00 | 3.37 | 3.15 | 3.30 | -1.02 | -23.23% | 2 | 563 | 59.19% |
| TSLA251219P00070000 | 2024-04-24 2:15PM EDT | 70.00 | 4.60 | 4.50 | 4.70 | -1.60 | -25.81% | 26 | 760 | 56.63% |
| TSLA251219P00080000 | 2024-04-23 10:00AM EDT | 80.00 | 8.00 | 6.20 | 6.45 | 0.00 | - | 1 | 2,055 | 54.50% |
| TSLA251219P00085000 | 2024-04-22 10:41AM EDT | 85.00 | 9.90 | 7.15 | 7.50 | 0.00 | - | 3 | 341 | 53.55% |
| TSLA251219P00090000 | 2024-04-24 11:09AM EDT | 90.00 | 8.55 | 8.30 | 8.55 | -1.90 | -18.18% | 18 | 684 | 52.67% |
| TSLA251219P00095000 | 2024-04-23 12:30PM EDT | 95.00 | 9.55 | 9.45 | 9.75 | -2.05 | -17.67% | 2 | 943 | 51.78% |
| TSLA251219P00100000 | 2024-04-24 3:13PM EDT | 100.00 | 10.81 | 10.75 | 11.00 | -2.39 | -18.11% | 842 | 12,019 | 50.95% |
| TSLA251219P00105000 | 2024-04-23 3:46PM EDT | 105.00 | 14.85 | 12.15 | 12.35 | 0.00 | - | 7 | 559 | 50.16% |
| TSLA251219P00110000 | 2024-04-24 9:39AM EDT | 110.00 | 13.75 | 13.65 | 13.85 | -2.86 | -17.22% | 1 | 3,935 | 49.63% |
| TSLA251219P00115000 | 2024-04-24 1:40PM EDT | 115.00 | 15.47 | 15.20 | 15.45 | -3.12 | -16.78% | 7 | 366 | 48.94% |
| TSLA251219P00120000 | 2024-04-24 1:29PM EDT | 120.00 | 17.24 | 16.85 | 17.10 | -3.36 | -16.31% | 198 | 3,369 | 48.18% |
| TSLA251219P00125000 | 2024-04-24 3:08PM EDT | 125.00 | 18.90 | 18.60 | 18.95 | -3.75 | -16.56% | 9 | 1,523 | 47.60% |
| TSLA251219P00130000 | 2024-04-24 3:22PM EDT | 130.00 | 20.79 | 20.55 | 20.85 | -4.08 | -16.45% | 13 | 1,726 | 46.95% |
| TSLA251219P00135000 | 2024-04-24 2:15PM EDT | 135.00 | 22.89 | 22.55 | 22.90 | -4.36 | -16.00% | 9 | 2,321 | 46.40% |
| TSLA251219P00140000 | 2024-04-24 3:21PM EDT | 140.00 | 24.65 | 24.70 | 25.00 | -5.10 | -17.14% | 11 | 1,198 | 45.78% |
| TSLA251219P00145000 | 2024-04-24 12:56PM EDT | 145.00 | 28.00 | 26.95 | 27.25 | -4.38 | -13.53% | 4 | 1,794 | 45.23% |
| TSLA251219P00150000 | 2024-04-24 3:22PM EDT | 150.00 | 29.50 | 29.40 | 29.60 | -5.56 | -15.87% | 32 | 5,291 | 44.70% |
| TSLA251219P00155000 | 2024-04-24 12:09PM EDT | 155.00 | 32.65 | 31.65 | 32.05 | -5.08 | -13.46% | 6 | 2,962 | 44.17% |
| TSLA251219P00160000 | 2024-04-24 3:03PM EDT | 160.00 | 35.00 | 34.30 | 34.65 | -5.80 | -14.22% | 40 | 10,146 | 43.72% |
| TSLA251219P00165000 | 2024-04-24 12:00PM EDT | 165.00 | 37.80 | 36.95 | 37.35 | -5.85 | -13.40% | 2,003 | 8,144 | 43.27% |
| TSLA251219P00170000 | 2024-04-24 10:59AM EDT | 170.00 | 39.75 | 39.70 | 40.05 | -6.91 | -14.42% | 19 | 1,432 | 42.71% |
| TSLA251219P00175000 | 2024-04-24 11:31AM EDT | 175.00 | 43.03 | 42.55 | 43.00 | -7.22 | -14.37% | 192 | 3,064 | 42.34% |
| TSLA251219P00180000 | 2024-04-24 10:58AM EDT | 180.00 | 46.00 | 45.55 | 45.95 | -7.30 | -13.70% | 6 | 3,338 | 41.86% |
| TSLA251219P00185000 | 2024-04-24 10:37AM EDT | 185.00 | 48.47 | 48.50 | 49.00 | -8.38 | -14.74% | 4 | 840 | 41.39% |
| TSLA251219P00190000 | 2024-04-24 11:31AM EDT | 190.00 | 52.34 | 51.65 | 52.20 | -10.19 | -16.30% | 8 | 1,743 | 41.00% |
| TSLA251219P00195000 | 2024-04-23 1:06PM EDT | 195.00 | 63.85 | 54.95 | 55.50 | 0.00 | - | 1 | 2,376 | 40.63% |
| TSLA251219P00200000 | 2024-04-24 12:49PM EDT | 200.00 | 60.66 | 58.30 | 58.80 | -7.34 | -10.79% | 54 | 6,590 | 40.15% |
| TSLA251219P00210000 | 2024-04-24 3:18PM EDT | 210.00 | 65.51 | 65.25 | 65.70 | -9.77 | -12.98% | 4 | 3,226 | 39.26% |
| TSLA251219P00220000 | 2024-04-22 3:19PM EDT | 220.00 | 85.92 | 72.45 | 73.00 | 0.00 | - | 29 | 2,496 | 38.47% |
| TSLA251219P00230000 | 2024-04-23 2:42PM EDT | 230.00 | 91.25 | 79.95 | 80.70 | 0.00 | - | 3 | 1,495 | 37.83% |
| TSLA251219P00240000 | 2024-04-23 2:42PM EDT | 240.00 | 88.82 | 87.40 | 88.40 | -10.90 | -10.93% | 2 | 2,841 | 36.80% |
| TSLA251219P00250000 | 2024-04-24 10:03AM EDT | 250.00 | 93.63 | 95.70 | 96.50 | -18.03 | -16.15% | 5 | 3,823 | 35.94% |
| TSLA251219P00260000 | 2024-04-24 1:12PM EDT | 260.00 | 106.57 | 103.80 | 104.95 | -11.03 | -9.38% | 7 | 5,176 | 35.25% |
| TSLA251219P00270000 | 2024-04-24 2:26PM EDT | 270.00 | 113.50 | 112.45 | 113.75 | -12.50 | -9.92% | 50 | 1,493 | 34.80% |
| TSLA251219P00280000 | 2024-04-24 11:37AM EDT | 280.00 | 122.00 | 121.10 | 122.25 | -14.84 | -10.84% | 1 | 623 | 33.39% |
| TSLA251219P00290000 | 2024-04-24 12:04PM EDT | 290.00 | 132.37 | 130.10 | 131.50 | -12.33 | -8.52% | 3 | 1,286 | 33.12% |
| TSLA251219P00300000 | 2024-04-24 1:24PM EDT | 300.00 | 141.60 | 139.30 | 140.55 | -16.90 | -10.66% | 24 | 1,758 | 32.01% |
| TSLA251219P00310000 | 2024-04-18 3:45PM EDT | 310.00 | 160.18 | 148.50 | 149.80 | 0.00 | - | 15 | 1,044 | 30.93% |
| TSLA251219P00320000 | 2024-04-24 1:29PM EDT | 320.00 | 159.91 | 158.05 | 159.30 | +9.08 | +6.02% | 2 | 1,213 | 30.20% |
| TSLA251219P00330000 | 2024-04-24 12:16PM EDT | 330.00 | 171.33 | 167.70 | 168.85 | -14.52 | -7.81% | 4 | 662 | 29.18% |
| TSLA251219P00340000 | 2024-04-23 9:31AM EDT | 340.00 | 197.34 | 177.45 | 178.75 | 0.00 | - | 3 | 1,174 | 29.59% |
| TSLA251219P00350000 | 2024-04-22 10:51AM EDT | 350.00 | 209.42 | 187.20 | 188.55 | 0.00 | - | 1 | 240 | 29.26% |
| TSLA251219P00360000 | 2024-04-24 12:16PM EDT | 360.00 | 201.33 | 197.20 | 198.60 | +14.38 | +7.69% | 4 | 94 | 30.45% |
| TSLA251219P00370000 | 2024-04-08 11:11AM EDT | 370.00 | 196.33 | 207.10 | 208.80 | 0.00 | - | 1 | 4 | 32.51% |
| TSLA251219P00380000 | 2024-04-09 10:15AM EDT | 380.00 | 201.46 | 217.00 | 218.80 | 0.00 | - | 1 | 0 | 33.33% |
| TSLA251219P00390000 | 2024-04-05 11:35AM EDT | 390.00 | 225.02 | 227.10 | 228.85 | 0.00 | - | 2 | 1 | 34.41% |
| TSLA251219P00400000 | 2024-04-05 11:46AM EDT | 400.00 | 235.00 | 237.05 | 238.85 | 0.00 | - | 1 | 0 | 35.19% |
| TSLA251219P00405000 | 2024-02-27 10:52AM EDT | 405.00 | 200.90 | 226.75 | 231.70 | 0.00 | - | 78 | 0 | 0.00% |
| TSLA251219P00410000 | 2024-02-08 11:06AM EDT | 410.00 | 221.50 | 233.15 | 235.85 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA251219P00420000 | 2024-02-27 10:31AM EDT | 420.00 | 214.65 | 241.65 | 246.65 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA251219P00425000 | 2023-12-26 4:07PM EDT | 425.00 | 178.53 | 239.30 | 243.90 | 0.00 | - | 14 | 0 | 0.00% |
| TSLA251219P00430000 | 2024-02-22 2:32PM EDT | 430.00 | 232.40 | 258.00 | 260.15 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA251219P00440000 | 2024-02-02 10:30AM EDT | 440.00 | 255.31 | 232.00 | 242.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA251219P00450000 | 2024-01-16 12:24PM EDT | 450.00 | 228.43 | 246.75 | 251.60 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA251219P00460000 | 2024-01-17 3:33PM EDT | 460.00 | 244.75 | 257.50 | 261.95 | 0.00 | - | 730 | 0 | 0.00% |
| TSLA251219P00470000 | 2024-01-09 1:49PM EDT | 470.00 | 236.52 | 279.00 | 281.45 | 0.00 | - | 56 | 0 | 0.00% |
| TSLA251219P00475000 | 2024-01-09 1:59PM EDT | 475.00 | 240.60 | 284.00 | 286.45 | 0.00 | - | 210 | 0 | 0.00% |
| TSLA251219P00480000 | 2024-03-27 1:32PM EDT | 480.00 | 299.95 | 316.95 | 319.00 | 0.00 | - | 10 | 0 | 41.57% |
| TSLA251219P00490000 | 2023-12-15 2:28PM EDT | 490.00 | 239.13 | 266.00 | 276.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA251219P00500000 | 2024-04-24 1:29PM EDT | 500.00 | 339.05 | 336.70 | 338.80 | +11.76 | +3.59% | 1 | 0 | 41.55% |
| TSLA251219P00510000 | 2023-10-19 3:55PM EDT | 510.00 | 289.25 | 272.55 | 277.70 | 0.00 | - | 18 | 0 | 0.00% |
| TSLA251219P00520000 | 2024-03-27 3:03PM EDT | 520.00 | 339.92 | 356.70 | 358.80 | 0.00 | - | 1 | 0 | 42.70% |
| TSLA251219P00530000 | 2024-03-27 1:39PM EDT | 530.00 | 349.97 | 366.90 | 368.85 | 0.00 | - | 10 | 0 | 43.58% |
| TSLA251219P00540000 | 2024-03-27 3:09PM EDT | 540.00 | 359.67 | 376.65 | 378.80 | 0.00 | - | 10 | 0 | 43.79% |
| TSLA251219P00550000 | 2024-03-27 3:12PM EDT | 550.00 | 369.82 | 386.65 | 388.80 | 0.00 | - | 52 | 0 | 44.32% |
| TSLA251219P00560000 | 2024-04-10 10:12AM EDT | 560.00 | 386.25 | 396.65 | 398.65 | 0.00 | - | 1 | 0 | 43.76% |
© 2024 Yahoo. Tutti i diritti riservati.