Italia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
1.452,71-36,87 (-2,48%)
Alla chiusura: 4:00PM EDT

1.451,00 -1,71 (-0,12%)
Dopo ore: 7:59PM EDT

In the money
Mostra:ListaStraddle
Opzioni d'acquistoper14 agosto 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA200814C004000002020-08-04 9:53AM EDT400.001,116.131,044.951,062.100.00-10375.10%
TSLA200814C007000002020-08-03 10:42AM EDT700.00800.19744.95762.100.00-10106219.24%
TSLA200814C008000002020-08-07 3:56PM EDT800.00651.90647.90659.30-41.36-5.97%13184.08%
TSLA200814C010000002020-08-07 3:54PM EDT1,000.00451.35448.50459.80-47.65-9.55%814129.18%
TSLA200814C010200002020-08-07 3:39PM EDT1,020.00433.07425.45442.35-52.43-10.80%710119.73%
TSLA200814C010250002020-08-06 11:53AM EDT1,025.00465.05423.60434.800.00-17122.27%
TSLA200814C010300002020-07-31 10:17AM EDT1,030.00460.04418.60429.900.00-14121.36%
TSLA200814C010350002020-07-16 3:47PM EDT1,035.00493.05410.45427.400.00--2115.70%
TSLA200814C010400002020-08-07 10:30AM EDT1,040.00443.67408.60419.90-5.26-1.17%15118.38%
TSLA200814C010450002020-08-06 1:03PM EDT1,045.00446.06403.60414.900.00-25116.89%
TSLA200814C010500002020-08-07 11:53AM EDT1,050.00411.43395.45412.50-35.19-7.88%121112.04%
TSLA200814C010550002020-08-05 11:53AM EDT1,055.00427.55390.45407.800.00-28112.48%
TSLA200814C010600002020-08-05 12:35PM EDT1,060.00428.60385.45402.550.00-46109.50%
TSLA200814C010650002020-08-06 2:42PM EDT1,065.00406.08383.70395.00-27.22-6.28%319112.11%
TSLA200814C010700002020-08-05 11:33AM EDT1,070.00412.31378.70390.000.00-13110.64%
TSLA200814C010750002020-07-31 9:44AM EDT1,075.00421.80373.80385.000.00-12109.72%
TSLA200814C010800002020-07-31 12:35PM EDT1,080.00418.50368.80380.000.00-27108.25%
TSLA200814C010850002020-07-24 2:08PM EDT1,085.00373.27363.80375.100.00-11107.29%
TSLA200814C010900002020-07-31 12:17PM EDT1,090.00393.95355.95373.00+28.82+7.89%175106.08%
TSLA200814C010950002020-07-28 1:15PM EDT1,095.00428.80350.95367.750.00-33103.38%
TSLA200814C011000002020-08-07 3:57PM EDT1,100.00352.40348.90360.10-39.60-10.10%24741103.39%
TSLA200814C011050002020-08-07 9:53AM EDT1,105.00383.05343.90355.20-0.55-0.14%512102.42%
TSLA200814C011100002020-08-06 12:07PM EDT1,110.00378.15339.00350.200.00-15101.42%
TSLA200814C011150002020-07-31 10:08AM EDT1,115.00320.76334.00345.20-53.34-14.26%11199.96%
TSLA200814C011200002020-08-05 2:10PM EDT1,120.00369.43329.00340.300.00-4698.95%
TSLA200814C011250002020-08-04 10:17AM EDT1,125.00385.10321.00337.950.00-51595.97%
TSLA200814C011300002020-07-20 1:29PM EDT1,130.00358.80316.00333.200.00-1295.63%
TSLA200814C011350002020-07-31 9:44AM EDT1,135.00354.40311.00328.050.00-1593.55%
TSLA200814C011400002020-08-05 10:26AM EDT1,140.00327.85309.20320.40-11.10-3.27%2394.38%
TSLA200814C011450002020-08-04 10:20AM EDT1,145.00362.85304.30315.500.00-1393.71%
TSLA200814C011500002020-08-07 2:21PM EDT1,150.00293.00299.30310.50-48.67-14.24%22392.26%
TSLA200814C011550002020-08-04 10:55AM EDT1,155.00339.85294.40305.600.00-2791.54%
TSLA200814C011600002020-08-07 12:49PM EDT1,160.00292.00286.45303.30-51.90-15.09%11089.18%
TSLA200814C011650002020-07-20 1:30PM EDT1,165.00458.95281.45298.650.00-1288.99%
TSLA200814C011700002020-08-03 11:32AM EDT1,170.00328.55279.60290.700.00-1388.22%
TSLA200814C011750002020-08-06 9:30AM EDT1,175.00315.23271.45288.800.00-1486.60%
TSLA200814C011800002020-07-27 1:04PM EDT1,180.00298.57266.75283.850.00-10010986.27%
TSLA200814C011900002020-08-07 9:37AM EDT1,190.00301.08259.80271.00-2.51-0.83%512083.96%
TSLA200814C011950002020-08-07 12:20PM EDT1,195.00272.87254.90266.00-19.68-6.73%1682.79%
TSLA200814C012000002020-08-07 3:53PM EDT1,200.00255.65247.00264.15-38.96-13.22%1079082.04%
TSLA200814C012050002020-07-27 2:22PM EDT1,205.00308.20248.00258.950.00-1393.77%
TSLA200814C012100002020-08-05 2:31PM EDT1,210.00283.97240.20251.300.00-101580.05%
TSLA200814C012150002020-08-04 11:25AM EDT1,215.00264.75232.45249.450.00-1379.61%
TSLA200814C012200002020-08-07 2:11PM EDT1,220.00213.50230.40241.50-68.85-24.38%31578.13%
TSLA200814C012250002020-08-07 2:43PM EDT1,225.00203.92225.50236.60-72.23-26.16%31477.12%
TSLA200814C012300002020-08-07 3:45PM EDT1,230.00224.55217.45234.75-27.37-10.86%6375.87%
TSLA200814C012350002020-08-07 10:25AM EDT1,235.00247.38212.95230.15-12.52-4.82%1676.42%
TSLA200814C012400002020-08-07 3:45PM EDT1,240.00214.85208.00225.10-37.55-14.88%2774.90%
TSLA200814C012450002020-07-31 2:05PM EDT1,245.00208.66203.00220.300.00-2373.80%
TSLA200814C012500002020-08-07 2:19PM EDT1,250.00181.68201.30212.30-32.60-15.21%23672.90%
TSLA200814C012550002020-08-03 11:45AM EDT1,255.00180.10194.00209.50-69.95-27.97%1871.17%
TSLA200814C012600002020-08-03 12:31PM EDT1,260.00233.90191.70202.600.00-11371.20%
TSLA200814C012650002020-08-07 12:26PM EDT1,265.00200.00186.90197.80-41.20-17.08%1170.39%
TSLA200814C012700002020-07-28 12:16PM EDT1,270.00283.55182.10193.000.00--569.54%
TSLA200814C012750002020-08-04 10:12AM EDT1,275.00239.05177.30188.300.00-2468.83%
TSLA200814C012800002020-08-07 3:45PM EDT1,280.00178.25169.45179.80-36.00-16.80%253054.08%
TSLA200814C012850002020-08-06 9:32AM EDT1,285.00218.82165.00180.500.00-101765.50%
TSLA200814C012900002020-08-07 2:41PM EDT1,290.00145.65160.00172.00-29.55-16.87%9957.64%
TSLA200814C012950002020-08-05 11:10AM EDT1,295.00200.80158.50169.300.00-2665.85%
TSLA200814C013000002020-08-07 3:47PM EDT1,300.00159.90151.00164.60-48.60-23.31%456660.91%
TSLA200814C013050002020-08-03 10:34AM EDT1,305.00211.50146.50161.500.00-1462.84%
TSLA200814C013100002020-08-06 3:29PM EDT1,310.00191.45142.00155.200.00-31460.07%
TSLA200814C013150002020-08-06 2:44PM EDT1,315.00189.95140.00149.800.00-1561.92%
TSLA200814C013200002020-08-07 2:18PM EDT1,320.00120.88135.40146.00-61.08-33.57%83862.21%
TSLA200814C013250002020-08-07 2:47PM EDT1,325.00115.75130.90140.60-24.70-17.59%8860.59%
TSLA200814C013300002020-08-07 3:04PM EDT1,330.00126.50123.50138.50-30.92-19.64%251359.44%
TSLA200814C013350002020-08-07 3:20PM EDT1,335.00119.00119.50134.50-34.12-22.28%261059.91%
TSLA200814C013400002020-08-07 1:18PM EDT1,340.00106.85114.95129.50-64.15-37.51%61058.59%
TSLA200814C013450002020-08-07 2:59PM EDT1,345.00109.45113.20123.40-52.88-32.58%271958.99%
TSLA200814C013500002020-08-07 3:56PM EDT1,350.00113.92108.90119.00-54.11-32.20%5012158.41%
TSLA200814C013550002020-08-07 2:36PM EDT1,355.0095.40104.50117.50-51.60-35.10%6960.36%
TSLA200814C013600002020-08-07 3:38PM EDT1,360.00102.39100.50113.25-35.31-25.64%236159.95%
TSLA200814C013650002020-08-07 2:52PM EDT1,365.0088.0096.50105.80-43.00-32.82%21356.68%
TSLA200814C013700002020-08-07 3:57PM EDT1,370.0097.5092.50101.65-35.75-26.83%1912156.28%
TSLA200814C013750002020-08-07 3:45PM EDT1,375.0089.5588.5098.00-39.06-30.37%374056.20%
TSLA200814C013800002020-08-07 3:55PM EDT1,380.0089.2584.5093.90-35.75-28.60%6714155.64%
TSLA200814C013850002020-08-07 3:46PM EDT1,385.0085.4580.5090.45-35.15-29.15%272355.50%
TSLA200814C013900002020-08-07 3:55PM EDT1,390.0082.1277.0086.50-34.35-29.49%593755.25%
TSLA200814C013950002020-08-07 3:47PM EDT1,395.0077.5073.0082.50-32.59-29.60%255454.50%
TSLA200814C014000002020-08-07 3:59PM EDT1,400.0074.6469.5079.00-33.91-31.24%1,06517354.37%
TSLA200814C014050002020-08-07 3:54PM EDT1,405.0070.8069.1076.50-31.80-30.99%1,5521556.99%
TSLA200814C014100002020-08-07 3:57PM EDT1,410.0066.7562.5071.90-36.40-35.29%1,5974053.72%
TSLA200814C014150002020-08-07 3:56PM EDT1,415.0064.0059.0067.10-36.55-36.35%1,1301652.40%
TSLA200814C014200002020-08-07 3:58PM EDT1,420.0060.3556.4061.50-31.54-34.32%1,87710451.06%
TSLA200814C014250002020-08-07 3:48PM EDT1,425.0056.0053.4059.30-33.37-37.34%4993051.61%
TSLA200814C014300002020-08-07 3:57PM EDT1,430.0052.8552.8556.95-29.65-35.94%1,1579553.49%
TSLA200814C014350002020-08-07 3:59PM EDT1,435.0051.6349.9052.50-39.32-43.23%6987652.35%
TSLA200814C014400002020-08-07 3:59PM EDT1,440.0046.9046.0050.00-48.10-50.63%1,62612151.74%
TSLA200814C014450002020-08-07 3:59PM EDT1,445.0046.0042.0048.00-30.60-39.95%5593251.27%
TSLA200814C014500002020-08-07 3:59PM EDT1,450.0041.5041.2543.50-28.69-40.87%3,47621851.15%
TSLA200814C014550002020-08-07 3:59PM EDT1,455.0041.6540.0041.65-31.35-42.95%6174252.25%
TSLA200814C014600002020-08-07 3:59PM EDT1,460.0038.8036.0039.05-25.51-39.67%1,35522551.05%
TSLA200814C014650002020-08-07 3:59PM EDT1,465.0035.9734.0037.00-22.03-37.98%86213351.32%
TSLA200814C014700002020-08-07 3:59PM EDT1,470.0033.5532.6535.10-21.45-39.00%1,38212351.97%
TSLA200814C014750002020-08-07 3:59PM EDT1,475.0031.7027.3533.00-21.05-39.91%1,13724753.47%
TSLA200814C014800002020-08-07 3:59PM EDT1,480.0030.0029.0030.50-20.00-40.00%1,68626651.84%
TSLA200814C014850002020-08-07 3:59PM EDT1,485.0028.0027.0528.75-21.00-42.86%1,19324651.88%
TSLA200814C014900002020-08-07 3:59PM EDT1,490.0026.3026.0027.10-18.20-40.90%1,55728252.45%
TSLA200814C014950002020-08-07 3:57PM EDT1,495.0025.4520.0525.65-16.25-38.97%91440053.52%
TSLA200814C015000002020-08-07 3:59PM EDT1,500.0023.2523.0023.50-16.50-41.51%7,7201,28652.49%
TSLA200814C015050002020-08-07 3:59PM EDT1,505.0022.2019.5522.45-15.30-40.80%1,02520651.51%
TSLA200814C015100002020-08-07 3:59PM EDT1,510.0020.4018.3020.95-15.13-42.58%2,23838251.62%
TSLA200814C015150002020-08-07 3:57PM EDT1,515.0019.4019.0019.90-14.10-42.09%54119753.35%
TSLA200814C015200002020-08-07 3:59PM EDT1,520.0017.7516.5018.30-13.85-43.83%1,39924252.28%
TSLA200814C015250002020-08-07 3:58PM EDT1,525.0016.7915.0517.45-13.96-45.40%70214152.41%
TSLA200814C015300002020-08-07 3:58PM EDT1,530.0015.9514.7016.60-12.45-43.84%1,48026153.29%
TSLA200814C015350002020-08-07 3:59PM EDT1,535.0014.9512.9515.60-12.55-45.64%5088152.87%
TSLA200814C015400002020-08-07 3:59PM EDT1,540.0014.0012.1014.70-12.20-46.56%89514753.15%
TSLA200814C015450002020-08-07 3:53PM EDT1,545.0013.5012.1513.85-10.40-43.51%43110654.15%
TSLA200814C015500002020-08-07 3:59PM EDT1,550.0012.6112.3012.70-10.49-45.41%3,33592854.93%
TSLA200814C015550002020-08-07 3:59PM EDT1,555.0011.2511.2512.35-10.15-47.43%43614355.30%
TSLA200814C015600002020-08-07 3:59PM EDT1,560.0011.009.0011.35-9.30-45.81%71219753.86%
TSLA200814C015650002020-08-07 3:58PM EDT1,565.0010.498.6010.95-9.96-48.70%29511454.60%
TSLA200814C015700002020-08-07 3:59PM EDT1,570.009.858.1010.35-9.28-48.51%73030054.99%
TSLA200814C015750002020-08-07 3:57PM EDT1,575.009.357.609.80-8.45-47.47%85255455.36%
TSLA200814C015800002020-08-07 3:59PM EDT1,580.008.657.209.05-7.70-47.09%84630355.55%
TSLA200814C015850002020-08-07 3:57PM EDT1,585.008.506.708.50-6.95-44.98%25912055.78%
TSLA200814C015900002020-08-07 3:57PM EDT1,590.007.887.008.30-6.84-46.47%37116157.26%
TSLA200814C015950002020-08-07 3:57PM EDT1,595.007.357.207.85-7.65-51.00%2078758.32%
TSLA200814C016000002020-08-07 3:59PM EDT1,600.007.057.007.10-6.00-45.98%6,9612,16058.53%
TSLA200814C016050002020-08-07 3:59PM EDT1,605.006.805.657.10-6.20-47.69%30014158.15%
TSLA200814C016100002020-08-07 3:58PM EDT1,610.006.494.906.75-6.16-48.70%40019057.98%
TSLA200814C016150002020-08-07 3:58PM EDT1,615.005.924.606.40-5.43-47.84%47111958.33%
TSLA200814C016200002020-08-07 3:59PM EDT1,620.005.754.305.95-5.10-47.00%39922458.48%
TSLA200814C016250002020-08-07 3:52PM EDT1,625.005.304.705.85-5.03-48.69%33618060.13%
TSLA200814C016300002020-08-07 3:59PM EDT1,630.005.053.805.25-4.80-48.73%6791,11459.03%
TSLA200814C016350002020-08-07 3:58PM EDT1,635.004.853.705.25-4.30-46.99%25212060.03%
TSLA200814C016400002020-08-07 3:59PM EDT1,640.004.604.255.00-4.40-48.89%3551,72161.68%
TSLA200814C016450002020-08-07 3:59PM EDT1,645.004.503.304.80-5.15-53.37%569360.90%
TSLA200814C016500002020-08-07 3:59PM EDT1,650.004.244.004.25-4.01-48.61%1,5612,66162.28%
TSLA200814C016550002020-08-07 3:59PM EDT1,655.003.772.954.30-4.33-53.46%1129361.57%
TSLA200814C016600002020-08-07 3:48PM EDT1,660.003.803.304.00-3.90-50.65%25421462.76%
TSLA200814C016700002020-08-07 3:59PM EDT1,670.003.452.503.80-3.54-50.64%26331562.90%
TSLA200814C016800002020-08-07 3:45PM EDT1,680.003.222.713.55-3.18-49.69%2391,06064.90%
TSLA200814C016900002020-08-07 3:58PM EDT1,690.002.902.053.25-3.70-56.06%12915264.76%
TSLA200814C017000002020-08-07 3:59PM EDT1,700.002.622.602.69-3.03-53.63%6,5573,28766.72%
TSLA200814C017100002020-08-07 3:59PM EDT1,710.002.302.412.93-3.05-57.01%1,58274168.81%
TSLA200814C017200002020-08-07 3:58PM EDT1,720.002.271.502.30-2.73-54.60%11028966.47%
TSLA200814C017300002020-08-07 3:56PM EDT1,730.002.102.022.57-2.50-54.35%70612170.65%
TSLA200814C017400002020-08-07 3:59PM EDT1,740.001.901.903.10-2.60-57.78%7230573.66%
TSLA200814C017500002020-08-07 3:59PM EDT1,750.001.761.752.20-2.26-56.22%1,0361,41772.41%
TSLA200814C017600002020-08-07 3:56PM EDT1,760.001.701.424.00-2.48-59.33%13220578.53%
TSLA200814C017700002020-08-07 3:49PM EDT1,770.001.631.542.07-2.22-57.66%7323474.83%
TSLA200814C017800002020-08-07 3:58PM EDT1,780.001.500.003.00-1.95-56.52%7311074.29%
TSLA200814C017900002020-08-07 3:56PM EDT1,790.001.391.073.60-2.16-60.85%5612081.80%
TSLA200814C018000002020-08-07 3:59PM EDT1,800.001.351.331.40-1.75-56.45%1,2311,22676.50%
TSLA200814C018100002020-08-07 3:43PM EDT1,810.001.240.009.00-1.75-58.53%4610596.44%
TSLA200814C018200002020-08-07 3:53PM EDT1,820.001.150.013.00-1.72-59.93%6515280.98%
TSLA200814C018300002020-08-07 3:49PM EDT1,830.001.331.062.00-1.55-53.82%3211782.81%
TSLA200814C018400002020-08-07 3:56PM EDT1,840.001.171.051.86-1.33-53.20%458383.76%
TSLA200814C018500002020-08-07 3:56PM EDT1,850.000.900.591.30-1.48-62.18%60442680.15%
TSLA200814C018600002020-08-07 3:55PM EDT1,860.001.000.822.95-1.45-59.18%379990.53%
TSLA200814C018700002020-08-07 3:59PM EDT1,870.000.900.651.90-0.67-42.68%464886.77%
TSLA200814C018800002020-08-07 2:33PM EDT1,880.000.870.731.05-1.11-56.06%324883.94%
TSLA200814C018900002020-08-07 3:56PM EDT1,890.000.700.002.58-1.40-66.67%735989.97%
TSLA200814C019000002020-08-07 3:50PM EDT1,900.000.810.760.81-1.03-55.98%61557385.40%
TSLA200814C019100002020-08-07 3:59PM EDT1,910.000.810.701.21-0.94-53.71%1065089.14%
TSLA200814C019200002020-08-07 2:44PM EDT1,920.000.850.000.90-1.03-54.79%184582.32%
TSLA200814C019300002020-08-07 3:35PM EDT1,930.000.800.502.23-0.74-48.05%54996.70%
TSLA200814C019400002020-08-07 3:38PM EDT1,940.000.610.552.00-0.91-59.87%224997.22%
TSLA200814C019500002020-08-07 3:55PM EDT1,950.000.570.590.78-0.68-54.40%22611490.80%
TSLA200814C019600002020-08-07 3:46PM EDT1,960.000.640.580.73-0.71-52.59%285391.63%
TSLA200814C019700002020-08-07 3:56PM EDT1,970.000.750.411.04-0.57-43.18%149494.14%
TSLA200814C019800002020-08-07 3:55PM EDT1,980.000.550.501.02-0.71-56.35%116596.07%
TSLA200814C019900002020-08-07 3:59PM EDT1,990.000.610.540.72-0.54-46.96%1466795.14%
TSLA200814C020000002020-08-07 3:59PM EDT2,000.000.500.490.50-0.75-60.00%1,5802,13893.70%
TSLA200814C020500002020-08-07 3:54PM EDT2,050.000.450.400.51-0.65-59.09%13022098.97%
TSLA200814C021000002020-08-07 3:58PM EDT2,100.000.330.300.55-0.62-65.26%89305104.15%
TSLA200814C021500002020-08-07 3:39PM EDT2,150.000.390.300.52-0.37-48.68%34204109.47%
TSLA200814C022000002020-08-07 3:58PM EDT2,200.000.270.220.38-0.48-64.00%38487111.33%
TSLA200814C022500002020-08-07 3:56PM EDT2,250.000.330.240.30-0.27-45.00%265236115.43%
TSLA200814C023000002020-08-07 3:50PM EDT2,300.000.170.150.19-0.33-66.00%86325115.23%
TSLA200814C023500002020-08-07 3:58PM EDT2,350.000.150.160.30-0.55-78.57%17189123.54%
TSLA200814C024000002020-08-07 3:54PM EDT2,400.000.150.150.17-0.18-54.55%523113124.02%
TSLA200814C024500002020-08-07 3:56PM EDT2,450.000.100.090.10-0.23-69.70%120151122.85%
TSLA200814C025000002020-08-07 3:59PM EDT2,500.000.090.080.10-0.21-70.00%388606126.56%
TSLA200814C025500002020-08-07 2:04PM EDT2,550.000.110.050.50-0.27-71.05%687144.24%
TSLA200814C026000002020-08-07 3:46PM EDT2,600.000.090.060.50-0.10-52.63%26106148.83%
TSLA200814C026500002020-08-07 11:21AM EDT2,650.000.100.010.58-0.23-69.70%638153.91%
TSLA200814C027000002020-08-07 3:56PM EDT2,700.000.070.010.10-0.20-74.07%14123137.11%
TSLA200814C027500002020-08-07 3:16PM EDT2,750.000.060.010.10-0.18-75.00%269141.02%
TSLA200814C028000002020-08-07 11:57AM EDT2,800.000.090.010.15-0.20-68.97%1102148.63%
TSLA200814C028500002020-08-07 2:15PM EDT2,850.000.030.018.55-0.20-86.96%876232.53%
TSLA200814C029000002020-08-07 3:52PM EDT2,900.000.050.050.09-0.19-79.17%36640154.30%
TSLA200814C029500002020-08-07 2:59PM EDT2,950.000.120.010.47-0.08-40.00%15166174.41%
TSLA200814C030000002020-08-07 3:59PM EDT3,000.000.050.020.05-0.08-61.54%573324153.13%
TSLA200814C031000002020-08-07 3:57PM EDT3,100.000.030.020.03-0.07-70.00%3629155.47%
TSLA200814C032000002020-08-07 2:25PM EDT3,200.000.020.020.03-0.02-50.00%20113161.72%
TSLA200814C033000002020-08-07 1:49PM EDT3,300.000.020.020.03-0.05-71.43%52161167.19%
TSLA200814C034000002020-08-07 1:18PM EDT3,400.000.030.020.03-0.01-25.00%25422172.66%
TSLA200814C035000002020-08-07 3:59PM EDT3,500.000.020.020.03-0.01-33.33%7692,525178.13%
Opzioni Putper14 agosto 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA200814P001000002020-08-07 12:11PM EDT100.000.010.000.010.00-51326512.50%
TSLA200814P002000002020-08-07 2:56PM EDT200.000.010.000.010.00-40714,364375.00%
TSLA200814P003000002020-08-06 12:57PM EDT300.000.020.010.000.00-53449300.00%
TSLA200814P004000002020-08-07 1:58PM EDT400.000.020.020.030.00-201613273.44%
TSLA200814P005000002020-08-07 3:39PM EDT500.000.030.020.04-0.01-25.00%239922231.25%
TSLA200814P006000002020-08-07 3:53PM EDT600.000.060.060.070.00-610605204.69%
TSLA200814P007000002020-08-07 3:57PM EDT700.000.100.070.13+0.02+25.00%307550176.95%
TSLA200814P008000002020-08-07 3:34PM EDT800.000.250.150.35+0.15+150.00%195332159.47%
TSLA200814P009000002020-08-07 3:45PM EDT900.000.420.380.51+0.33+366.67%352585138.57%
TSLA200814P010000002020-08-07 3:58PM EDT1,000.000.650.500.68+0.35+116.67%1,4741,081114.40%
TSLA200814P010200002020-08-07 3:57PM EDT1,020.000.630.200.80+0.33+110.00%167364106.74%
TSLA200814P010250002020-08-07 1:16PM EDT1,025.000.970.201.25+0.57+142.50%48345110.50%
TSLA200814P010300002020-08-07 2:57PM EDT1,030.001.090.229.00+0.49+81.67%3370146.70%
TSLA200814P010350002020-08-07 3:15PM EDT1,035.000.750.009.00+0.35+87.50%2729144.29%
TSLA200814P010400002020-08-07 3:34PM EDT1,040.000.800.001.18+0.33+70.21%3391103.56%
TSLA200814P010450002020-08-07 2:55PM EDT1,045.001.090.002.03+0.64+142.22%11129109.96%
TSLA200814P010500002020-08-07 3:54PM EDT1,050.000.750.000.93+0.31+70.45%50426497.95%
TSLA200814P010550002020-08-07 2:48PM EDT1,055.001.510.002.00+0.74+96.10%724106.93%
TSLA200814P010600002020-08-07 2:47PM EDT1,060.000.880.332.09+0.27+44.26%2413108.47%
TSLA200814P010650002020-08-07 2:24PM EDT1,065.001.740.009.00+0.89+104.71%1310134.05%
TSLA200814P010700002020-08-07 3:07PM EDT1,070.001.020.001.48+0.44+75.86%112398.56%
TSLA200814P010750002020-08-07 2:48PM EDT1,075.001.510.009.00+0.66+77.65%8390130.68%
TSLA200814P010800002020-08-07 2:57PM EDT1,080.001.010.007.95+0.52+106.12%2027125.88%
TSLA200814P010850002020-08-07 2:48PM EDT1,085.001.750.002.07+0.94+116.05%201199.12%
TSLA200814P010900002020-08-07 2:55PM EDT1,090.001.450.006.05+0.50+52.63%1528116.42%
TSLA200814P010950002020-08-07 2:39PM EDT1,095.000.950.005.55+0.32+50.79%2517113.06%
TSLA200814P011000002020-08-07 3:59PM EDT1,100.000.970.801.50+0.47+94.00%47039996.51%
TSLA200814P011050002020-08-07 11:46AM EDT1,105.002.250.005.75+1.65+275.00%3214110.69%
TSLA200814P011100002020-08-07 3:56PM EDT1,110.001.080.013.10+0.38+54.29%234398.25%
TSLA200814P011150002020-08-07 2:52PM EDT1,115.002.010.006.95+1.41+235.00%1715111.54%
TSLA200814P011200002020-08-07 3:15PM EDT1,120.001.540.331.68+0.94+156.67%204089.23%
TSLA200814P011250002020-08-07 3:15PM EDT1,125.001.600.361.36+1.01+171.19%211885.94%
TSLA200814P011300002020-08-07 3:22PM EDT1,130.001.500.381.61+0.86+134.38%311586.45%
TSLA200814P011350002020-08-07 2:19PM EDT1,135.001.100.411.78+0.04+3.77%83286.35%
TSLA200814P011400002020-08-07 2:53PM EDT1,140.002.500.441.68+1.70+212.50%139184.59%
TSLA200814P011450002020-08-07 2:32PM EDT1,145.003.000.461.72+2.30+328.57%112183.62%
TSLA200814P011500002020-08-07 3:54PM EDT1,150.001.300.501.76+0.58+80.56%24520882.74%
TSLA200814P011550002020-08-07 2:55PM EDT1,155.001.350.531.94+0.61+82.43%462982.54%
TSLA200814P011600002020-08-07 3:35PM EDT1,160.001.500.561.98+0.51+51.52%202281.57%
TSLA200814P011650002020-08-07 2:55PM EDT1,165.002.800.592.03+1.82+185.71%104080.62%
TSLA200814P011700002020-08-07 3:38PM EDT1,170.001.790.632.08+0.59+49.17%437379.71%
TSLA200814P011750002020-08-07 3:58PM EDT1,175.001.400.672.13+0.35+33.33%498978.78%
TSLA200814P011800002020-08-07 3:46PM EDT1,180.001.460.722.19+0.57+64.04%2,0154177.93%
TSLA200814P011850002020-08-07 3:53PM EDT1,185.001.761.552.26+0.87+97.75%564880.19%
TSLA200814P011900002020-08-07 3:54PM EDT1,190.001.800.822.31+0.86+91.49%488376.15%
TSLA200814P011950002020-08-07 3:45PM EDT1,195.001.770.972.25+0.81+84.38%6710975.16%
TSLA200814P012000002020-08-07 3:59PM EDT1,200.001.801.351.90+0.80+80.00%5,82174473.91%
TSLA200814P012050002020-08-07 3:12PM EDT1,205.003.301.012.52+1.91+137.41%533773.61%
TSLA200814P012100002020-08-07 3:54PM EDT1,210.002.131.552.05+0.92+76.03%6017572.49%
TSLA200814P012150002020-08-07 3:59PM EDT1,215.002.071.452.19+0.87+72.50%4215471.26%
TSLA200814P012200002020-08-07 3:57PM EDT1,220.002.301.232.34+1.07+86.99%1068369.64%
TSLA200814P012250002020-08-07 3:45PM EDT1,225.002.501.312.46+0.10+4.17%10917068.96%
TSLA200814P012300002020-08-07 3:55PM EDT1,230.002.431.452.85+0.73+42.94%1057769.26%
TSLA200814P012350002020-08-07 3:56PM EDT1,235.002.681.512.69+1.18+78.67%834467.57%
TSLA200814P012400002020-08-07 3:55PM EDT1,240.002.801.622.82+1.21+76.10%11910566.88%
TSLA200814P012450002020-08-07 3:36PM EDT1,245.003.552.702.97+1.46+69.86%1498568.76%
TSLA200814P012500002020-08-07 3:59PM EDT1,250.002.802.433.05+0.93+49.73%71048366.85%
TSLA200814P012550002020-08-07 3:15PM EDT1,255.003.152.643.35+1.00+46.51%10817366.64%
TSLA200814P012600002020-08-07 3:56PM EDT1,260.003.352.773.45+1.39+70.92%33345365.70%
TSLA200814P012650002020-08-07 3:37PM EDT1,265.004.352.413.60+2.01+85.90%8318363.76%
TSLA200814P012700002020-08-07 3:58PM EDT1,270.003.773.153.80+1.37+57.08%20721464.34%
TSLA200814P012750002020-08-07 3:56PM EDT1,275.004.003.354.05+1.38+52.67%12217063.76%
TSLA200814P012800002020-08-07 3:50PM EDT1,280.003.653.654.30+1.17+47.18%34215163.31%
TSLA200814P012850002020-08-07 3:54PM EDT1,285.004.503.354.60+1.55+52.54%27312261.78%
TSLA200814P012900002020-08-07 3:55PM EDT1,290.005.153.354.80+2.18+73.40%26920760.62%
TSLA200814P012950002020-08-07 3:59PM EDT1,295.005.003.655.15+1.75+53.85%23210960.22%
TSLA200814P013000002020-08-07 3:59PM EDT1,300.005.104.755.45+1.68+49.12%2,7902,30460.94%
TSLA200814P013050002020-08-07 3:50PM EDT1,305.006.094.255.85+2.67+78.07%2016759.20%
TSLA200814P013100002020-08-07 3:56PM EDT1,310.005.924.556.25+1.92+48.00%2819658.66%
TSLA200814P013150002020-08-07 3:58PM EDT1,315.006.324.956.70+1.49+30.85%2738258.26%
TSLA200814P013200002020-08-07 3:59PM EDT1,320.006.705.357.00+2.07+44.71%32916257.58%
TSLA200814P013250002020-08-07 3:59PM EDT1,325.007.655.807.60+2.65+53.00%62135357.29%
TSLA200814P013300002020-08-07 3:59PM EDT1,330.007.406.258.15+1.93+35.28%68812156.85%
TSLA200814P013350002020-08-07 3:59PM EDT1,335.008.757.308.75+3.55+68.27%45910257.08%
TSLA200814P013400002020-08-07 3:50PM EDT1,340.009.107.809.15+3.10+51.67%38018456.34%
TSLA200814P013450002020-08-07 3:55PM EDT1,345.0010.248.409.85+3.39+49.49%44319855.96%
TSLA200814P013500002020-08-07 3:59PM EDT1,350.009.709.0010.25+2.60+36.62%3,29565755.19%
TSLA200814P013550002020-08-07 3:49PM EDT1,355.0011.959.6011.40+4.97+71.20%27410755.10%
TSLA200814P013600002020-08-07 3:57PM EDT1,360.0012.1010.3011.75+4.10+51.25%83623854.22%
TSLA200814P013650002020-08-07 3:59PM EDT1,365.0012.9511.1013.10+4.37+50.93%42313454.29%
TSLA200814P013700002020-08-07 3:59PM EDT1,370.0013.3211.9014.05+4.11+44.63%1,63322653.89%
TSLA200814P013750002020-08-07 3:57PM EDT1,375.0015.3612.8015.00+5.41+54.37%41335753.47%
TSLA200814P013800002020-08-07 3:59PM EDT1,380.0015.5013.8016.05+4.97+47.20%3,10121453.12%
TSLA200814P013850002020-08-07 3:59PM EDT1,385.0016.7514.8017.10+5.47+48.49%1,30816852.67%
TSLA200814P013900002020-08-07 3:59PM EDT1,390.0018.1515.9018.35+5.90+48.16%1,03084052.35%
TSLA200814P013950002020-08-07 3:57PM EDT1,395.0019.3017.1019.55+6.16+46.88%1,34032751.96%
TSLA200814P014000002020-08-07 3:59PM EDT1,400.0020.3520.0020.95+6.39+45.77%9,4272,46352.84%
TSLA200814P014050002020-08-07 3:56PM EDT1,405.0021.9019.7022.45+7.15+48.47%98219551.37%
TSLA200814P014100002020-08-07 3:58PM EDT1,410.0023.8021.1023.95+7.72+48.01%1,27313551.02%
TSLA200814P014150002020-08-07 3:58PM EDT1,415.0024.9522.7025.70+8.80+54.49%1,0047450.86%
TSLA200814P014200002020-08-07 3:58PM EDT1,420.0027.0024.3027.45+8.55+46.34%1,92131050.58%
TSLA200814P014250002020-08-07 3:58PM EDT1,425.0028.7526.1029.25+9.85+52.12%1,33016150.35%
TSLA200814P014300002020-08-07 3:59PM EDT1,430.0030.6728.0031.45+10.27+50.34%1,65548350.32%
TSLA200814P014350002020-08-07 3:57PM EDT1,435.0033.5028.3033.60+10.95+48.56%1,58818052.49%
TSLA200814P014400002020-08-07 3:54PM EDT1,440.0034.8832.0035.75+11.48+49.06%1,42716252.32%
TSLA200814P014450002020-08-07 3:59PM EDT1,445.0037.0832.2538.10+12.35+49.94%65210952.29%
TSLA200814P014500002020-08-07 3:59PM EDT1,450.0039.1534.6540.75+11.95+43.93%1,91438852.51%
TSLA200814P014550002020-08-07 3:57PM EDT1,455.0042.9037.0046.40+14.54+51.27%1,11641150.49%
TSLA200814P014600002020-08-07 3:59PM EDT1,460.0045.2043.7050.50+15.02+49.77%1,69951553.90%
TSLA200814P014650002020-08-07 3:59PM EDT1,465.0047.3843.0052.50+15.63+49.23%49911251.27%
TSLA200814P014700002020-08-07 3:59PM EDT1,470.0051.0045.5055.10+16.45+47.61%1,04414050.89%
TSLA200814P014750002020-08-07 3:59PM EDT1,475.0053.2349.0054.50+16.82+46.20%53526452.48%
TSLA200814P014800002020-08-07 3:59PM EDT1,480.0056.9351.5061.30+17.88+45.79%1,4661,02151.03%
TSLA200814P014850002020-08-07 3:50PM EDT1,485.0062.3154.5564.50+21.33+52.05%47029051.02%
TSLA200814P014900002020-08-07 3:55PM EDT1,490.0063.3558.0067.45+19.54+44.60%40053750.99%
TSLA200814P014950002020-08-07 3:51PM EDT1,495.0070.2561.5070.85+24.40+53.22%41826351.18%
TSLA200814P015000002020-08-07 3:58PM EDT1,500.0069.0565.0074.90+19.73+40.00%3,3911,20551.70%
TSLA200814P015050002020-08-07 3:57PM EDT1,505.0074.6968.5077.95+22.99+44.47%6611251.43%
TSLA200814P015100002020-08-07 3:52PM EDT1,510.0079.0872.0081.60+24.08+43.78%17016451.46%
TSLA200814P015150002020-08-07 3:53PM EDT1,515.0084.0076.0084.90+27.15+47.76%326951.49%
TSLA200814P015200002020-08-07 3:52PM EDT1,520.0087.1879.0587.95+26.88+44.58%6222150.50%
TSLA200814P015250002020-08-07 3:36PM EDT1,525.0096.0983.7093.50+33.63+53.84%675952.50%
TSLA200814P015300002020-08-07 1:06PM EDT1,530.00112.0987.5096.70+45.24+67.67%2928051.98%
TSLA200814P015350002020-08-07 2:29PM EDT1,535.00102.0091.60100.75+41.60+68.87%123352.25%
TSLA200814P015400002020-08-07 3:47PM EDT1,540.00100.4195.50104.90+26.66+36.15%376252.34%
TSLA200814P015450002020-08-07 3:05PM EDT1,545.00116.6399.50109.10+42.13+56.55%463352.46%
TSLA200814P015500002020-08-07 3:53PM EDT1,550.00109.55102.00116.50+28.93+35.88%14311653.99%
TSLA200814P015550002020-08-07 2:29PM EDT1,555.00147.74105.00120.50+62.74+73.81%43252.86%
TSLA200814P015600002020-08-07 1:25PM EDT1,560.00135.92109.50124.50+44.97+49.44%74052.98%
TSLA200814P015650002020-08-07 1:23PM EDT1,565.00139.11114.00129.50+53.31+62.13%32353.99%
TSLA200814P015700002020-08-07 3:53PM EDT1,570.00126.81118.00133.50+38.60+43.76%561953.43%
TSLA200814P015750002020-08-07 12:54PM EDT1,575.00139.54123.00138.50+44.54+46.88%32554.86%
TSLA200814P015800002020-08-07 3:47PM EDT1,580.00135.06127.00142.50+31.96+31.00%424054.09%
TSLA200814P015850002020-08-05 12:48PM EDT1,585.00142.73132.00147.50+22.68+18.89%4755.47%
TSLA200814P015900002020-08-07 3:17PM EDT1,590.00158.95136.00151.50+47.52+42.65%304954.46%
TSLA200814P015950002020-08-07 11:07AM EDT1,595.00143.40141.00156.50+25.39+21.52%112555.78%
TSLA200814P016000002020-08-07 3:45PM EDT1,600.00156.49145.30160.50+34.23+28.00%11810254.89%
TSLA200814P016050002020-08-05 3:19PM EDT1,605.00122.87150.00165.500.00-1755.74%
TSLA200814P016100002020-08-07 1:54PM EDT1,610.00184.25155.00170.40+43.30+30.72%63456.85%
TSLA200814P016150002020-08-07 3:47PM EDT1,615.00167.85162.00172.30+40.16+31.45%281256.50%
TSLA200814P016200002020-08-07 9:39AM EDT1,620.00152.25166.70177.20+16.33+12.01%113557.10%
TSLA200814P016250002020-07-31 12:56PM EDT1,625.00218.11171.40182.000.00-10310257.51%
TSLA200814P016300002020-08-07 12:45PM EDT1,630.00177.35176.10186.80+22.42+14.47%118257.86%
TSLA200814P016350002020-08-06 9:32AM EDT1,635.00151.30180.90191.600.00-110658.34%
TSLA200814P016400002020-08-07 12:20PM EDT1,640.00179.18185.60196.40+21.78+13.84%117758.59%
TSLA200814P016450002020-08-06 9:32AM EDT1,645.00168.60190.40201.200.00-210858.97%
TSLA200814P016500002020-08-07 3:39PM EDT1,650.00208.35195.20206.00+43.35+26.27%7212259.30%
TSLA200814P016550002020-08-06 9:32AM EDT1,655.00167.35200.00210.800.00-110359.58%
TSLA200814P016600002020-08-03 10:32AM EDT1,660.00159.30203.70217.500.00-411161.45%
TSLA200814P016700002020-08-07 1:25PM EDT1,670.00238.27211.55228.35+61.18+34.55%120260.77%
TSLA200814P016800002020-08-06 3:24PM EDT1,680.00186.45221.45238.850.00-122263.73%
TSLA200814P016900002020-08-03 3:49PM EDT1,690.00201.98231.15247.500.00-101561.60%
TSLA200814P017000002020-08-07 3:34PM EDT1,700.00261.00241.30257.80+62.80+31.69%2912364.77%
TSLA200814P017100002020-08-07 3:39PM EDT1,710.00265.16250.70268.50+60.01+29.25%1666.96%
TSLA200814P017200002020-08-05 2:35PM EDT1,720.00233.15260.45278.150.00-11467.15%
TSLA200814P017300002020-07-31 10:39AM EDT1,730.00230.97270.75287.600.00-110468.24%
TSLA200814P017400002020-08-06 2:56PM EDT1,740.00231.25280.00298.000.00-210668.90%
TSLA200814P017500002020-08-06 12:06PM EDT1,750.00269.10289.95308.00+5.14+1.95%2870.50%
TSLA200814P017600002020-08-07 10:07AM EDT1,760.00283.05299.95318.00+16.80+6.31%2872.27%
TSLA200814P017700002020-08-06 12:09PM EDT1,770.00282.35310.10327.500.00-11672.69%
TSLA200814P017800002020-08-04 9:32AM EDT1,780.00306.55320.00337.500.00-2474.00%
TSLA200814P017900002020-07-28 11:50AM EDT1,790.00275.05329.45347.100.00-2271.29%
TSLA200814P018000002020-08-07 9:59AM EDT1,800.00314.93339.85357.30+11.44+3.77%132475.83%
TSLA200814P018100002020-08-04 11:23AM EDT1,810.00342.25352.30363.400.00-2268.99%
TSLA200814P018200002020-08-04 11:23AM EDT1,820.00352.10362.20373.300.00-4168.75%
TSLA200814P018400002020-07-27 10:27AM EDT1,840.00356.95382.00393.200.00-1268.36%
TSLA200814P018500002020-08-06 1:18PM EDT1,850.00362.80392.00403.200.00-12369.73%
TSLA200814P018600002020-08-04 11:40AM EDT1,860.00389.15399.45415.700.00-21970.41%
TSLA200814P018700002020-08-04 11:04AM EDT1,870.00382.35409.40426.500.00-1579.30%
TSLA200814P018800002020-07-13 9:52AM EDT1,880.00395.75419.40435.600.00-5670.70%
TSLA200814P018900002020-08-04 10:34AM EDT1,890.00408.15429.35446.500.00-1481.74%
TSLA200814P019000002020-08-06 3:03PM EDT1,900.00447.88439.30455.60+54.60+13.88%1871.29%
TSLA200814P019100002020-07-20 11:21AM EDT1,910.00397.05451.70462.900.00-1258.59%
TSLA200814P019200002020-08-04 11:08AM EDT1,920.00439.35461.60472.900.00-25121.21%
TSLA200814P019300002020-08-03 10:32AM EDT1,930.00431.80468.95485.600.00-12133.50%
TSLA200814P019500002020-08-03 9:38AM EDT1,950.00461.80489.10506.000.00-21581.30%
TSLA200814P019900002020-07-29 10:00AM EDT1,990.00489.65528.00545.200.00-111142.68%
TSLA200814P020000002020-08-05 10:13AM EDT2,000.00545.00539.10556.00+33.00+6.45%1587.40%
TSLA200814P020500002020-07-31 2:08PM EDT2,050.00625.60591.30602.600.00-11141.33%
TSLA200814P021000002020-07-31 10:40AM EDT2,100.00630.00638.50655.600.00-12162.48%
TSLA200814P021500002020-07-20 2:58PM EDT2,150.00590.25688.15705.500.00-11169.91%
TSLA200814P022000002020-07-22 2:14PM EDT2,200.00663.97741.10752.400.00-43162.52%
TSLA200814P022500002020-07-22 2:14PM EDT2,250.00709.86791.10802.400.00-43169.45%
TSLA200814P023000002020-07-20 12:18PM EDT2,300.00818.85841.00852.400.00-11176.15%
TSLA200814P024500002020-08-05 9:39AM EDT2,450.00965.05991.001,002.300.00-11194.47%
TSLA200814P025000002020-07-20 12:37PM EDT2,500.001,005.971,041.001,052.30+29.77+3.05%10200.43%
TSLA200814P025500002020-07-15 12:33PM EDT2,550.001,102.501,088.001,105.200.00-11222.80%
TSLA200814P026000002020-07-20 1:30PM EDT2,600.001,042.651,141.001,152.300.00-10211.89%
TSLA200814P027500002020-07-20 1:01PM EDT2,750.001,190.501,291.001,302.300.00-30228.02%
TSLA200814P028000002020-07-30 9:33AM EDT2,800.001,313.321,338.251,355.900.00-12254.74%
TSLA200814P028500002020-07-20 1:42PM EDT2,850.001,247.901,388.001,405.900.00-11260.03%
TSLA200814P029000002020-07-15 11:40AM EDT2,900.001,454.151,441.001,452.300.00-10243.04%
TSLA200814P029500002020-07-15 3:33PM EDT2,950.001,454.751,491.001,502.300.00-10247.84%
TSLA200814P030000002020-07-15 3:01PM EDT3,000.001,514.251,538.001,555.700.00-40274.15%
TSLA200814P031000002020-07-15 1:01PM EDT3,100.001,620.251,641.001,652.400.00-10262.38%
TSLA200814P032000002020-07-27 1:16PM EDT3,200.001,737.081,738.001,754.900.00--0288.21%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità