Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper8 luglio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220708C00200000 | 2022-06-30 9:35AM EDT | 200.00 | 484.86 | 480.75 | 482.85 | 0.00 | - | 3 | 8 | 256.25% |
| TSLA220708C00250000 | 2022-06-21 9:40AM EDT | 250.00 | 440.00 | 430.75 | 432.85 | 0.00 | - | 1 | 4 | 212.50% |
| TSLA220708C00350000 | 2022-07-01 3:50PM EDT | 350.00 | 329.40 | 330.70 | 333.10 | -59.39 | -15.28% | 27 | 2 | 175.78% |
| TSLA220708C00400000 | 2022-06-08 12:26PM EDT | 400.00 | 334.03 | 281.05 | 283.15 | 0.00 | - | 3 | 3 | 160.16% |
| TSLA220708C00410000 | 2022-07-01 9:59AM EDT | 410.00 | 275.75 | 270.85 | 273.35 | +0.75 | +0.27% | 1 | 49 | 153.32% |
| TSLA220708C00450000 | 2022-06-30 2:43PM EDT | 450.00 | 227.60 | 231.30 | 233.35 | 0.00 | - | 4 | 8 | 137.31% |
| TSLA220708C00460000 | 2022-06-22 10:05AM EDT | 460.00 | 264.50 | 221.35 | 223.45 | 0.00 | - | - | 1 | 133.25% |
| TSLA220708C00490000 | 2022-06-15 2:45PM EDT | 490.00 | 218.00 | 191.30 | 193.75 | 0.00 | - | - | 1 | 117.48% |
| TSLA220708C00500000 | 2022-07-01 3:30PM EDT | 500.00 | 176.00 | 181.85 | 183.40 | -5.89 | -3.24% | 94 | 22 | 113.48% |
| TSLA220708C00510000 | 2022-06-29 2:27PM EDT | 510.00 | 172.08 | 171.80 | 173.90 | 0.00 | - | 10 | 6 | 111.52% |
| TSLA220708C00520000 | 2022-07-01 12:50PM EDT | 520.00 | 152.70 | 161.95 | 164.05 | -0.45 | -0.29% | 5 | 2 | 107.62% |
| TSLA220708C00530000 | 2022-07-01 3:28PM EDT | 530.00 | 146.30 | 151.90 | 154.30 | -4.30 | -2.86% | 1 | 4 | 102.69% |
| TSLA220708C00540000 | 2022-07-01 3:25PM EDT | 540.00 | 136.21 | 142.15 | 144.55 | +3.70 | +2.79% | 3 | 48 | 99.54% |
| TSLA220708C00545000 | 2022-05-31 2:31PM EDT | 545.00 | 229.70 | 133.55 | 135.20 | 0.00 | - | - | 1 | 0.00% |
| TSLA220708C00550000 | 2022-07-01 3:24PM EDT | 550.00 | 127.00 | 132.95 | 134.50 | -1.00 | -0.78% | 40 | 56 | 97.22% |
| TSLA220708C00555000 | 2022-07-01 12:50PM EDT | 555.00 | 118.95 | 127.10 | 130.90 | +0.60 | +0.51% | 2 | 18 | 96.63% |
| TSLA220708C00560000 | 2022-07-01 2:05PM EDT | 560.00 | 121.60 | 122.30 | 125.80 | +7.82 | +6.87% | 4 | 2 | 93.70% |
| TSLA220708C00565000 | 2022-07-01 2:19PM EDT | 565.00 | 108.92 | 117.55 | 121.50 | -47.08 | -30.18% | 1 | 2 | 94.38% |
| TSLA220708C00570000 | 2022-07-01 1:42PM EDT | 570.00 | 106.98 | 112.85 | 116.60 | -2.95 | -2.68% | 6 | 6 | 92.48% |
| TSLA220708C00575000 | 2022-07-01 3:44PM EDT | 575.00 | 107.49 | 108.15 | 112.00 | +3.44 | +3.31% | 11 | 6 | 91.53% |
| TSLA220708C00580000 | 2022-07-01 3:51PM EDT | 580.00 | 103.42 | 103.50 | 105.75 | +5.57 | +5.69% | 126 | 23 | 84.72% |
| TSLA220708C00585000 | 2022-07-01 3:59PM EDT | 585.00 | 101.45 | 98.90 | 102.70 | +3.66 | +3.74% | 4 | 2 | 89.07% |
| TSLA220708C00590000 | 2022-07-01 10:21AM EDT | 590.00 | 90.97 | 94.35 | 97.20 | +0.67 | +0.74% | 40 | 30 | 85.23% |
| TSLA220708C00595000 | 2022-07-01 9:34AM EDT | 595.00 | 90.64 | 89.95 | 93.00 | +5.34 | +6.26% | 1 | 8 | 85.53% |
| TSLA220708C00600000 | 2022-07-01 3:59PM EDT | 600.00 | 87.00 | 86.35 | 88.05 | +5.71 | +7.02% | 552 | 509 | 85.51% |
| TSLA220708C00605000 | 2022-07-01 2:24PM EDT | 605.00 | 74.65 | 81.35 | 83.15 | -8.35 | -10.06% | 28 | 19 | 81.85% |
| TSLA220708C00610000 | 2022-07-01 3:42PM EDT | 610.00 | 76.05 | 76.75 | 80.25 | -3.95 | -4.94% | 22 | 27 | 83.69% |
| TSLA220708C00615000 | 2022-07-01 2:39PM EDT | 615.00 | 67.30 | 72.50 | 76.00 | -11.25 | -14.32% | 5 | 16 | 82.79% |
| TSLA220708C00620000 | 2022-07-01 3:39PM EDT | 620.00 | 67.60 | 68.35 | 71.80 | -9.65 | -12.49% | 243 | 79 | 81.90% |
| TSLA220708C00625000 | 2022-07-01 3:59PM EDT | 625.00 | 65.10 | 64.50 | 66.90 | +3.91 | +6.39% | 67 | 86 | 79.97% |
| TSLA220708C00630000 | 2022-07-01 3:48PM EDT | 630.00 | 60.00 | 60.40 | 62.70 | -1.24 | -2.02% | 30 | 266 | 78.64% |
| TSLA220708C00635000 | 2022-07-01 3:36PM EDT | 635.00 | 54.61 | 56.65 | 58.80 | +1.06 | +1.98% | 29 | 37 | 78.17% |
| TSLA220708C00640000 | 2022-07-01 3:59PM EDT | 640.00 | 53.11 | 52.65 | 55.40 | +3.61 | +7.29% | 113 | 118 | 77.75% |
| TSLA220708C00645000 | 2022-07-01 3:58PM EDT | 645.00 | 50.00 | 49.25 | 51.85 | +1.55 | +3.20% | 88 | 336 | 77.68% |
| TSLA220708C00650000 | 2022-07-01 3:59PM EDT | 650.00 | 46.70 | 46.15 | 47.45 | +3.01 | +6.89% | 637 | 738 | 76.40% |
| TSLA220708C00655000 | 2022-07-01 3:58PM EDT | 655.00 | 43.00 | 42.35 | 45.00 | +2.22 | +5.44% | 83 | 101 | 76.64% |
| TSLA220708C00660000 | 2022-07-01 3:59PM EDT | 660.00 | 39.58 | 39.45 | 40.90 | +2.33 | +6.26% | 825 | 335 | 75.42% |
| TSLA220708C00665000 | 2022-07-01 3:59PM EDT | 665.00 | 35.85 | 36.35 | 37.45 | +2.68 | +8.08% | 723 | 287 | 74.49% |
| TSLA220708C00670000 | 2022-07-01 3:59PM EDT | 670.00 | 33.75 | 33.30 | 34.00 | +2.05 | +6.47% | 5,801 | 398 | 73.28% |
| TSLA220708C00675000 | 2022-07-01 3:59PM EDT | 675.00 | 31.00 | 30.45 | 31.50 | +1.95 | +6.71% | 5,574 | 609 | 73.26% |
| TSLA220708C00680000 | 2022-07-01 3:59PM EDT | 680.00 | 28.11 | 27.70 | 28.50 | +1.11 | +4.11% | 9,496 | 1,243 | 72.32% |
| TSLA220708C00685000 | 2022-07-01 3:59PM EDT | 685.00 | 25.70 | 25.15 | 25.80 | +1.20 | +4.90% | 4,002 | 588 | 71.67% |
| TSLA220708C00690000 | 2022-07-01 3:59PM EDT | 690.00 | 23.15 | 22.65 | 23.60 | +1.31 | +6.00% | 4,359 | 1,309 | 71.36% |
| TSLA220708C00695000 | 2022-07-01 3:59PM EDT | 695.00 | 20.60 | 20.40 | 21.00 | +0.80 | +4.04% | 1,519 | 418 | 70.47% |
| TSLA220708C00700000 | 2022-07-01 3:59PM EDT | 700.00 | 19.00 | 18.50 | 19.00 | +0.90 | +4.97% | 25,586 | 2,805 | 70.45% |
| TSLA220708C00705000 | 2022-07-01 3:59PM EDT | 705.00 | 16.60 | 16.35 | 17.05 | +1.10 | +7.10% | 2,303 | 461 | 69.77% |
| TSLA220708C00707500 | 2022-07-01 3:59PM EDT | 707.50 | 15.65 | 15.35 | 16.25 | +0.65 | +4.33% | 376 | 221 | 69.63% |
| TSLA220708C00710000 | 2022-07-01 3:59PM EDT | 710.00 | 14.80 | 14.45 | 15.00 | +0.30 | +2.07% | 3,105 | 960 | 68.89% |
| TSLA220708C00712500 | 2022-07-01 3:59PM EDT | 712.50 | 14.15 | 13.65 | 14.15 | +0.40 | +2.91% | 323 | 171 | 68.76% |
| TSLA220708C00715000 | 2022-07-01 3:59PM EDT | 715.00 | 13.22 | 12.80 | 13.30 | +0.22 | +1.69% | 1,478 | 535 | 68.45% |
| TSLA220708C00717500 | 2022-07-01 3:59PM EDT | 717.50 | 12.25 | 11.95 | 12.80 | +0.40 | +3.38% | 295 | 81 | 68.57% |
| TSLA220708C00720000 | 2022-07-01 3:59PM EDT | 720.00 | 11.57 | 11.25 | 11.85 | -0.03 | -0.26% | 4,377 | 875 | 68.13% |
| TSLA220708C00722500 | 2022-07-01 3:59PM EDT | 722.50 | 11.00 | 10.55 | 11.00 | +0.14 | +1.29% | 515 | 245 | 67.74% |
| TSLA220708C00725000 | 2022-07-01 3:59PM EDT | 725.00 | 10.15 | 10.00 | 10.50 | -0.30 | -2.87% | 2,044 | 1,075 | 68.04% |
| TSLA220708C00727500 | 2022-07-01 3:59PM EDT | 727.50 | 9.69 | 9.20 | 9.70 | +0.24 | +2.54% | 362 | 130 | 67.36% |
| TSLA220708C00730000 | 2022-07-01 3:59PM EDT | 730.00 | 9.00 | 8.80 | 9.05 | -0.30 | -3.23% | 5,002 | 1,294 | 67.47% |
| TSLA220708C00732500 | 2022-07-01 3:59PM EDT | 732.50 | 8.50 | 8.10 | 8.70 | +0.10 | +1.19% | 252 | 219 | 67.49% |
| TSLA220708C00735000 | 2022-07-01 3:59PM EDT | 735.00 | 7.90 | 7.60 | 8.20 | -0.10 | -1.25% | 1,232 | 553 | 67.52% |
| TSLA220708C00740000 | 2022-07-01 3:59PM EDT | 740.00 | 6.83 | 6.65 | 7.00 | -0.37 | -5.14% | 3,090 | 1,080 | 67.00% |
| TSLA220708C00745000 | 2022-07-01 3:59PM EDT | 745.00 | 6.00 | 5.75 | 6.05 | -0.35 | -5.51% | 1,143 | 1,125 | 66.65% |
| TSLA220708C00750000 | 2022-07-01 3:59PM EDT | 750.00 | 5.15 | 5.10 | 5.20 | -0.65 | -11.21% | 13,854 | 5,009 | 66.61% |
| TSLA220708C00755000 | 2022-07-01 3:59PM EDT | 755.00 | 4.38 | 4.30 | 4.50 | -0.44 | -9.13% | 1,069 | 973 | 66.20% |
| TSLA220708C00760000 | 2022-07-01 3:59PM EDT | 760.00 | 3.85 | 3.65 | 3.90 | -0.44 | -10.26% | 2,121 | 887 | 65.98% |
| TSLA220708C00765000 | 2022-07-01 3:59PM EDT | 765.00 | 3.29 | 3.05 | 3.35 | -0.43 | -11.56% | 1,095 | 2,507 | 65.61% |
| TSLA220708C00770000 | 2022-07-01 3:59PM EDT | 770.00 | 2.85 | 2.84 | 2.90 | -0.49 | -14.67% | 3,717 | 1,968 | 66.31% |
| TSLA220708C00775000 | 2022-07-01 3:59PM EDT | 775.00 | 2.45 | 2.36 | 2.50 | -0.43 | -14.93% | 1,096 | 742 | 66.04% |
| TSLA220708C00780000 | 2022-07-01 3:59PM EDT | 780.00 | 2.09 | 2.07 | 2.15 | -0.41 | -16.40% | 2,481 | 1,050 | 66.24% |
| TSLA220708C00785000 | 2022-07-01 3:59PM EDT | 785.00 | 1.82 | 1.80 | 2.05 | -0.38 | -17.27% | 988 | 431 | 67.18% |
| TSLA220708C00790000 | 2022-07-01 3:59PM EDT | 790.00 | 1.55 | 1.40 | 1.58 | -0.47 | -23.27% | 998 | 625 | 65.77% |
| TSLA220708C00795000 | 2022-07-01 3:59PM EDT | 795.00 | 1.35 | 1.24 | 1.43 | -0.26 | -16.15% | 573 | 864 | 66.46% |
| TSLA220708C00800000 | 2022-07-01 3:59PM EDT | 800.00 | 1.15 | 1.14 | 1.15 | -0.33 | -22.30% | 11,571 | 10,919 | 66.58% |
| TSLA220708C00805000 | 2022-07-01 3:59PM EDT | 805.00 | 1.13 | 0.99 | 1.12 | -0.16 | -12.40% | 1,556 | 886 | 67.60% |
| TSLA220708C00810000 | 2022-07-01 3:59PM EDT | 810.00 | 0.92 | 0.78 | 0.92 | -0.16 | -14.81% | 1,403 | 1,409 | 66.99% |
| TSLA220708C00815000 | 2022-07-01 3:59PM EDT | 815.00 | 0.73 | 0.73 | 0.77 | -0.26 | -26.26% | 770 | 2,008 | 67.48% |
| TSLA220708C00820000 | 2022-07-01 3:59PM EDT | 820.00 | 0.64 | 0.64 | 0.66 | -0.17 | -20.99% | 1,511 | 679 | 67.77% |
| TSLA220708C00825000 | 2022-07-01 3:59PM EDT | 825.00 | 0.71 | 0.40 | 0.70 | -0.06 | -7.79% | 1,190 | 462 | 67.80% |
| TSLA220708C00830000 | 2022-07-01 3:59PM EDT | 830.00 | 0.44 | 0.44 | 0.64 | -0.25 | -36.23% | 543 | 785 | 69.39% |
| TSLA220708C00835000 | 2022-07-01 3:58PM EDT | 835.00 | 0.43 | 0.40 | 0.46 | -0.17 | -28.33% | 468 | 445 | 68.80% |
| TSLA220708C00840000 | 2022-07-01 3:59PM EDT | 840.00 | 0.38 | 0.32 | 0.48 | -0.23 | -37.70% | 633 | 637 | 69.78% |
| TSLA220708C00845000 | 2022-07-01 3:40PM EDT | 845.00 | 0.27 | 0.24 | 0.34 | -0.21 | -43.75% | 255 | 352 | 68.36% |
| TSLA220708C00850000 | 2022-07-01 3:59PM EDT | 850.00 | 0.28 | 0.26 | 0.28 | -0.11 | -28.21% | 1,590 | 1,856 | 69.34% |
| TSLA220708C00855000 | 2022-07-01 3:57PM EDT | 855.00 | 0.23 | 0.21 | 0.44 | -0.22 | -48.89% | 290 | 266 | 72.66% |
| TSLA220708C00860000 | 2022-07-01 3:59PM EDT | 860.00 | 0.22 | 0.20 | 0.24 | -0.04 | -15.38% | 537 | 592 | 70.61% |
| TSLA220708C00865000 | 2022-07-01 3:59PM EDT | 865.00 | 0.25 | 0.15 | 0.24 | -0.04 | -13.79% | 618 | 238 | 71.09% |
| TSLA220708C00870000 | 2022-07-01 3:56PM EDT | 870.00 | 0.17 | 0.10 | 0.19 | -0.06 | -26.09% | 665 | 514 | 70.12% |
| TSLA220708C00875000 | 2022-07-01 3:57PM EDT | 875.00 | 0.17 | 0.12 | 0.23 | -0.07 | -29.17% | 1,150 | 732 | 73.14% |
| TSLA220708C00880000 | 2022-07-01 3:59PM EDT | 880.00 | 0.14 | 0.09 | 0.25 | -0.11 | -44.00% | 786 | 634 | 74.32% |
| TSLA220708C00885000 | 2022-07-01 3:59PM EDT | 885.00 | 0.11 | 0.10 | 0.12 | -0.09 | -45.00% | 639 | 250 | 72.17% |
| TSLA220708C00890000 | 2022-07-01 3:41PM EDT | 890.00 | 0.08 | 0.06 | 0.35 | -0.08 | -50.00% | 405 | 376 | 78.91% |
| TSLA220708C00895000 | 2022-07-01 3:14PM EDT | 895.00 | 0.09 | 0.07 | 0.13 | -0.09 | -50.00% | 464 | 484 | 74.22% |
| TSLA220708C00900000 | 2022-07-01 3:59PM EDT | 900.00 | 0.09 | 0.07 | 0.12 | -0.10 | -52.63% | 2,368 | 1,975 | 75.10% |
| TSLA220708C00905000 | 2022-07-01 3:16PM EDT | 905.00 | 0.05 | 0.04 | 0.18 | -0.11 | -68.75% | 16 | 197 | 77.54% |
| TSLA220708C00910000 | 2022-07-01 3:12PM EDT | 910.00 | 0.06 | 0.05 | 0.12 | -0.07 | -53.85% | 130 | 314 | 76.76% |
| TSLA220708C00915000 | 2022-07-01 3:55PM EDT | 915.00 | 0.09 | 0.03 | 0.15 | -0.01 | -10.00% | 63 | 201 | 78.52% |
| TSLA220708C00920000 | 2022-07-01 2:51PM EDT | 920.00 | 0.05 | 0.05 | 0.08 | -0.07 | -58.33% | 198 | 630 | 77.34% |
| TSLA220708C00925000 | 2022-07-01 3:14PM EDT | 925.00 | 0.06 | 0.03 | 0.07 | -0.05 | -45.45% | 30 | 379 | 76.56% |
| TSLA220708C00930000 | 2022-07-01 3:50PM EDT | 930.00 | 0.06 | 0.02 | 0.07 | -0.05 | -45.45% | 163 | 910 | 77.15% |
| TSLA220708C00935000 | 2022-07-01 12:05PM EDT | 935.00 | 0.05 | 0.00 | 0.11 | -0.03 | -37.50% | 22 | 437 | 79.69% |
| TSLA220708C00940000 | 2022-07-01 3:44PM EDT | 940.00 | 0.05 | 0.05 | 0.09 | -0.02 | -28.57% | 151 | 134 | 82.81% |
| TSLA220708C00945000 | 2022-07-01 3:06PM EDT | 945.00 | 0.05 | 0.01 | 0.06 | -0.01 | -16.67% | 35 | 116 | 78.91% |
| TSLA220708C00950000 | 2022-07-01 3:56PM EDT | 950.00 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 301 | 878 | 80.86% |
| TSLA220708C00955000 | 2022-07-01 12:07PM EDT | 955.00 | 0.04 | 0.01 | 0.07 | -0.04 | -50.00% | 17 | 144 | 82.03% |
| TSLA220708C00960000 | 2022-07-01 2:31PM EDT | 960.00 | 0.03 | 0.00 | 0.11 | -0.03 | -50.00% | 208 | 104 | 85.74% |
| TSLA220708C00965000 | 2022-07-01 1:56PM EDT | 965.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 1 | 74 | 86.91% |
| TSLA220708C00970000 | 2022-07-01 12:50PM EDT | 970.00 | 0.04 | 0.00 | 0.06 | -0.02 | -33.33% | 146 | 99 | 83.59% |
| TSLA220708C00975000 | 2022-07-01 11:10AM EDT | 975.00 | 0.04 | 0.00 | 0.15 | -0.01 | -20.00% | 1 | 98 | 91.80% |
| TSLA220708C00980000 | 2022-07-01 2:55PM EDT | 980.00 | 0.03 | 0.00 | 0.10 | -0.02 | -40.00% | 12 | 210 | 89.45% |
| TSLA220708C00985000 | 2022-07-01 1:21PM EDT | 985.00 | 0.04 | 0.00 | 0.06 | -0.01 | -20.00% | 18 | 91 | 86.72% |
| TSLA220708C00990000 | 2022-07-01 9:35AM EDT | 990.00 | 0.06 | 0.00 | 0.41 | -0.03 | -33.33% | 1 | 50 | 105.57% |
| TSLA220708C00995000 | 2022-07-01 9:58AM EDT | 995.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 104 | 87.50% |
| TSLA220708C01000000 | 2022-07-01 3:55PM EDT | 1,000.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 186 | 1,313 | 88.67% |
| TSLA220708C01010000 | 2022-07-01 11:02AM EDT | 1,010.00 | 0.01 | 0.00 | 0.40 | -0.04 | -80.00% | 6 | 129 | 110.16% |
| TSLA220708C01020000 | 2022-07-01 3:50PM EDT | 1,020.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 193 | 89.06% |
| TSLA220708C01025000 | 2022-06-28 3:38PM EDT | 1,025.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 61 | 66 | 101.76% |
| TSLA220708C01030000 | 2022-07-01 2:18PM EDT | 1,030.00 | 0.02 | 0.02 | 0.05 | 0.00 | - | 41 | 132 | 97.27% |
| TSLA220708C01040000 | 2022-06-30 2:25PM EDT | 1,040.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 2 | 68 | 111.72% |
| TSLA220708C01050000 | 2022-07-01 12:23PM EDT | 1,050.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 17 | 200 | 100.00% |
| TSLA220708C01060000 | 2022-06-30 11:49AM EDT | 1,060.00 | 0.16 | 0.00 | 0.25 | +0.12 | +300.00% | 1 | 32 | 116.21% |
| TSLA220708C01070000 | 2022-06-28 12:39PM EDT | 1,070.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 9 | 68 | 118.36% |
| TSLA220708C01075000 | 2022-07-01 2:26PM EDT | 1,075.00 | 0.03 | 0.00 | 0.25 | +0.02 | +200.00% | 1 | 7 | 119.34% |
| TSLA220708C01080000 | 2022-06-28 10:16AM EDT | 1,080.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 100 | 60 | 120.51% |
| TSLA220708C01090000 | 2022-06-29 2:30PM EDT | 1,090.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 156 | 112.50% |
| TSLA220708C01100000 | 2022-07-01 10:53AM EDT | 1,100.00 | 0.02 | 0.01 | 0.08 | -0.01 | -33.33% | 63 | 400 | 113.67% |
| TSLA220708C01110000 | 2022-06-29 3:25PM EDT | 1,110.00 | 0.06 | 0.00 | 0.24 | 0.00 | - | 2 | 18 | 126.17% |
| TSLA220708C01120000 | 2022-06-27 2:58PM EDT | 1,120.00 | 0.05 | 0.00 | 0.24 | 0.00 | - | 80 | 31 | 128.32% |
| TSLA220708C01125000 | 2022-06-27 2:20PM EDT | 1,125.00 | 0.05 | 0.00 | 0.24 | 0.00 | - | 100 | 63 | 129.30% |
| TSLA220708C01130000 | 2022-07-01 3:51PM EDT | 1,130.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 18 | 9 | 106.25% |
| TSLA220708C01140000 | 2022-07-01 3:51PM EDT | 1,140.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 14 | 25 | 103.13% |
| TSLA220708C01150000 | 2022-06-27 11:39AM EDT | 1,150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 105 | 117.19% |
| TSLA220708C01160000 | 2022-06-29 10:01AM EDT | 1,160.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 714 | 119.14% |
| TSLA220708C01170000 | 2022-06-24 3:52PM EDT | 1,170.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 17 | 21 | 121.09% |
| TSLA220708C01175000 | 2022-06-28 3:50PM EDT | 1,175.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 110 | 162 | 121.88% |
| TSLA220708C01180000 | 2022-06-28 10:49AM EDT | 1,180.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 10 | 122.66% |
| TSLA220708C01190000 | 2022-06-29 2:09PM EDT | 1,190.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 164 | 120 | 124.22% |
| TSLA220708C01200000 | 2022-07-01 3:04PM EDT | 1,200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 713 | 112.50% |
| TSLA220708C01210000 | 2022-06-10 2:18PM EDT | 1,210.00 | 0.34 | 0.00 | 0.05 | 0.00 | - | - | 2 | 127.34% |
| TSLA220708C01220000 | 2022-06-27 11:23AM EDT | 1,220.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 9 | 128.91% |
| TSLA220708C01230000 | 2022-07-01 1:32PM EDT | 1,230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 36 | 115.63% |
| TSLA220708C01240000 | 2022-06-27 1:12PM EDT | 1,240.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 74 | 132.81% |
| TSLA220708C01250000 | 2022-06-24 10:05AM EDT | 1,250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 29 | 134.38% |
| TSLA220708C01260000 | 2022-06-22 2:04PM EDT | 1,260.00 | 0.01 | 0.00 | 0.05 | -0.06 | -85.71% | 4 | 43 | 135.94% |
| TSLA220708C01270000 | 2022-06-02 11:21AM EDT | 1,270.00 | 0.98 | 0.00 | 0.05 | 0.00 | - | 1 | 59 | 137.50% |
| TSLA220708C01275000 | 2022-06-14 11:11AM EDT | 1,275.00 | 0.22 | 0.00 | 0.05 | 0.00 | - | 2 | 29 | 138.28% |
| TSLA220708C01300000 | 2022-06-27 9:35AM EDT | 1,300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 124 | 142.19% |
| TSLA220708C01325000 | 2022-06-28 10:18AM EDT | 1,325.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 20 | 224 | 145.31% |
| TSLA220708C01350000 | 2022-06-28 11:29AM EDT | 1,350.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 14 | 149.22% |
| TSLA220708C01375000 | 2022-06-22 10:10AM EDT | 1,375.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 17 | 153.13% |
| TSLA220708C01400000 | 2022-07-01 11:08AM EDT | 1,400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 49 | 140.63% |
| TSLA220708C01425000 | 2022-06-27 10:34AM EDT | 1,425.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 33 | 154.69% |
| TSLA220708C01450000 | 2022-06-17 2:56PM EDT | 1,450.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 1 | 13 | 157.81% |
| TSLA220708C01475000 | 2022-06-24 3:53PM EDT | 1,475.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 5 | 160.94% |
| TSLA220708C01500000 | 2022-07-01 9:55AM EDT | 1,500.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 216 | 165 | 153.13% |
Opzioni Putper8 luglio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220708P00200000 | 2022-07-01 3:58PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 626 | 2,339 | 243.75% |
| TSLA220708P00250000 | 2022-07-01 3:59PM EDT | 250.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 152 | 466 | 227.34% |
| TSLA220708P00300000 | 2022-07-01 3:59PM EDT | 300.00 | 0.07 | 0.05 | 0.07 | +0.01 | +16.67% | 729 | 1,305 | 201.95% |
| TSLA220708P00350000 | 2022-07-01 3:58PM EDT | 350.00 | 0.09 | 0.08 | 0.10 | -0.04 | -30.77% | 2,436 | 2,225 | 172.27% |
| TSLA220708P00400000 | 2022-07-01 3:59PM EDT | 400.00 | 0.22 | 0.15 | 0.25 | -0.04 | -15.38% | 3,539 | 2,654 | 152.15% |
| TSLA220708P00410000 | 2022-07-01 3:59PM EDT | 410.00 | 0.26 | 0.04 | 0.25 | -0.06 | -18.75% | 433 | 568 | 140.63% |
| TSLA220708P00420000 | 2022-07-01 3:59PM EDT | 420.00 | 0.31 | 0.25 | 0.30 | -0.08 | -20.51% | 2,393 | 1,460 | 144.73% |
| TSLA220708P00430000 | 2022-07-01 3:59PM EDT | 430.00 | 0.33 | 0.30 | 0.35 | -0.09 | -21.43% | 3,942 | 505 | 141.11% |
| TSLA220708P00440000 | 2022-07-01 3:59PM EDT | 440.00 | 0.40 | 0.27 | 0.41 | -0.09 | -18.37% | 893 | 1,029 | 135.55% |
| TSLA220708P00450000 | 2022-07-01 3:59PM EDT | 450.00 | 0.45 | 0.45 | 0.47 | -0.09 | -16.67% | 2,612 | 2,394 | 134.47% |
| TSLA220708P00460000 | 2022-07-01 3:59PM EDT | 460.00 | 0.52 | 0.32 | 0.56 | -0.23 | -30.67% | 1,939 | 1,494 | 127.34% |
| TSLA220708P00470000 | 2022-07-01 3:56PM EDT | 470.00 | 0.62 | 0.58 | 0.62 | -0.21 | -25.30% | 2,365 | 1,563 | 126.51% |
| TSLA220708P00480000 | 2022-07-01 3:59PM EDT | 480.00 | 0.70 | 0.52 | 0.73 | -0.31 | -30.69% | 2,175 | 1,656 | 120.90% |
| TSLA220708P00490000 | 2022-07-01 3:59PM EDT | 490.00 | 0.82 | 0.75 | 0.86 | -0.32 | -28.07% | 2,460 | 2,189 | 119.19% |
| TSLA220708P00500000 | 2022-07-01 3:59PM EDT | 500.00 | 0.90 | 0.85 | 0.89 | -0.45 | -33.33% | 9,717 | 5,880 | 114.26% |
| TSLA220708P00505000 | 2022-07-01 3:59PM EDT | 505.00 | 0.98 | 0.81 | 1.03 | -0.57 | -36.77% | 394 | 665 | 112.11% |
| TSLA220708P00510000 | 2022-07-01 3:59PM EDT | 510.00 | 1.04 | 0.86 | 1.09 | -0.59 | -36.20% | 566 | 1,327 | 109.99% |
| TSLA220708P00515000 | 2022-07-01 3:59PM EDT | 515.00 | 1.13 | 0.93 | 1.16 | -0.54 | -32.34% | 856 | 1,918 | 108.08% |
| TSLA220708P00520000 | 2022-07-01 3:59PM EDT | 520.00 | 1.23 | 1.20 | 1.21 | -0.77 | -38.50% | 1,094 | 917 | 107.57% |
| TSLA220708P00525000 | 2022-07-01 3:59PM EDT | 525.00 | 1.30 | 1.30 | 1.38 | -0.77 | -37.20% | 3,684 | 2,251 | 106.37% |
| TSLA220708P00530000 | 2022-07-01 3:59PM EDT | 530.00 | 1.40 | 1.23 | 1.42 | -1.00 | -41.67% | 1,232 | 717 | 102.91% |
| TSLA220708P00535000 | 2022-07-01 3:59PM EDT | 535.00 | 1.60 | 1.35 | 1.60 | -1.10 | -40.74% | 893 | 614 | 101.73% |
| TSLA220708P00540000 | 2022-07-01 3:59PM EDT | 540.00 | 1.67 | 1.48 | 1.71 | -1.38 | -45.25% | 1,502 | 816 | 99.98% |
| TSLA220708P00545000 | 2022-07-01 3:58PM EDT | 545.00 | 1.84 | 1.58 | 1.84 | -1.16 | -38.67% | 854 | 651 | 98.07% |
| TSLA220708P00550000 | 2022-07-01 3:59PM EDT | 550.00 | 1.88 | 1.81 | 1.97 | -1.22 | -39.35% | 5,712 | 3,898 | 96.75% |
| TSLA220708P00555000 | 2022-07-01 3:59PM EDT | 555.00 | 2.17 | 2.04 | 2.25 | -1.38 | -38.87% | 743 | 411 | 96.00% |
| TSLA220708P00560000 | 2022-07-01 3:59PM EDT | 560.00 | 2.35 | 2.24 | 2.41 | -1.50 | -38.96% | 1,547 | 768 | 94.31% |
| TSLA220708P00565000 | 2022-07-01 3:59PM EDT | 565.00 | 2.55 | 2.50 | 2.63 | -1.90 | -42.70% | 1,326 | 517 | 92.98% |
| TSLA220708P00570000 | 2022-07-01 3:59PM EDT | 570.00 | 2.83 | 2.77 | 2.80 | -1.62 | -36.40% | 1,639 | 676 | 91.31% |
| TSLA220708P00575000 | 2022-07-01 3:59PM EDT | 575.00 | 3.12 | 3.00 | 3.20 | -1.83 | -36.97% | 3,482 | 2,366 | 90.20% |
| TSLA220708P00580000 | 2022-07-01 3:59PM EDT | 580.00 | 3.40 | 3.35 | 3.50 | -2.20 | -39.29% | 3,898 | 848 | 88.93% |
| TSLA220708P00585000 | 2022-07-01 3:59PM EDT | 585.00 | 3.75 | 3.65 | 3.95 | -2.45 | -39.52% | 1,211 | 549 | 87.77% |
| TSLA220708P00590000 | 2022-07-01 3:59PM EDT | 590.00 | 4.22 | 4.15 | 4.30 | -2.60 | -38.12% | 3,477 | 551 | 86.67% |
| TSLA220708P00595000 | 2022-07-01 3:59PM EDT | 595.00 | 4.69 | 4.55 | 4.85 | -2.66 | -36.19% | 1,525 | 491 | 85.62% |
| TSLA220708P00600000 | 2022-07-01 3:59PM EDT | 600.00 | 5.35 | 5.10 | 5.30 | -2.70 | -33.54% | 18,116 | 5,615 | 84.45% |
| TSLA220708P00605000 | 2022-07-01 3:59PM EDT | 605.00 | 5.79 | 5.60 | 6.00 | -3.33 | -36.51% | 862 | 592 | 83.51% |
| TSLA220708P00610000 | 2022-07-01 3:59PM EDT | 610.00 | 6.25 | 6.25 | 6.65 | -3.59 | -36.48% | 2,052 | 1,272 | 82.53% |
| TSLA220708P00615000 | 2022-07-01 3:59PM EDT | 615.00 | 7.11 | 7.00 | 7.50 | -3.46 | -32.73% | 638 | 796 | 81.91% |
| TSLA220708P00620000 | 2022-07-01 3:59PM EDT | 620.00 | 8.05 | 7.70 | 8.05 | -3.75 | -31.78% | 6,951 | 1,345 | 80.27% |
| TSLA220708P00625000 | 2022-07-01 3:59PM EDT | 625.00 | 9.05 | 8.65 | 9.05 | -3.98 | -30.54% | 2,055 | 1,445 | 79.75% |
| TSLA220708P00630000 | 2022-07-01 3:59PM EDT | 630.00 | 9.92 | 9.65 | 10.20 | -3.98 | -28.63% | 1,517 | 989 | 79.24% |
| TSLA220708P00635000 | 2022-07-01 3:59PM EDT | 635.00 | 11.00 | 10.70 | 11.35 | -4.68 | -29.85% | 629 | 421 | 78.48% |
| TSLA220708P00640000 | 2022-07-01 3:59PM EDT | 640.00 | 12.50 | 12.00 | 12.60 | -4.00 | -24.24% | 2,118 | 1,066 | 77.97% |
| TSLA220708P00645000 | 2022-07-01 3:59PM EDT | 645.00 | 13.66 | 13.15 | 13.70 | -4.98 | -26.72% | 903 | 910 | 76.64% |
| TSLA220708P00650000 | 2022-07-01 3:59PM EDT | 650.00 | 15.35 | 14.80 | 15.00 | -4.70 | -23.44% | 12,943 | 5,131 | 76.07% |
| TSLA220708P00655000 | 2022-07-01 3:59PM EDT | 655.00 | 16.73 | 16.40 | 16.95 | -5.37 | -24.30% | 969 | 456 | 76.03% |
| TSLA220708P00660000 | 2022-07-01 3:59PM EDT | 660.00 | 18.95 | 18.00 | 18.65 | -4.85 | -20.38% | 4,529 | 594 | 75.25% |
| TSLA220708P00665000 | 2022-07-01 3:59PM EDT | 665.00 | 20.12 | 19.55 | 20.50 | -5.91 | -22.70% | 2,197 | 714 | 74.26% |
| TSLA220708P00670000 | 2022-07-01 3:59PM EDT | 670.00 | 21.95 | 21.00 | 22.50 | -6.40 | -22.57% | 8,742 | 1,648 | 72.98% |
| TSLA220708P00675000 | 2022-07-01 3:59PM EDT | 675.00 | 24.00 | 23.60 | 24.50 | -6.80 | -22.08% | 4,396 | 910 | 72.90% |
| TSLA220708P00680000 | 2022-07-01 3:59PM EDT | 680.00 | 26.30 | 26.25 | 26.90 | -6.98 | -20.97% | 6,921 | 2,303 | 73.03% |
| TSLA220708P00685000 | 2022-07-01 3:59PM EDT | 685.00 | 28.95 | 28.10 | 29.25 | -6.70 | -18.79% | 1,131 | 745 | 71.65% |
| TSLA220708P00690000 | 2022-07-01 3:59PM EDT | 690.00 | 31.83 | 30.80 | 31.80 | -6.18 | -16.26% | 2,091 | 433 | 71.27% |
| TSLA220708P00695000 | 2022-07-01 3:59PM EDT | 695.00 | 34.59 | 33.25 | 34.75 | -6.06 | -14.91% | 442 | 443 | 70.71% |
| TSLA220708P00700000 | 2022-07-01 3:59PM EDT | 700.00 | 36.95 | 35.50 | 37.50 | -6.80 | -15.54% | 5,259 | 4,554 | 69.20% |
| TSLA220708P00705000 | 2022-07-01 3:57PM EDT | 705.00 | 40.45 | 39.05 | 40.55 | -9.70 | -19.34% | 226 | 411 | 69.47% |
| TSLA220708P00707500 | 2022-07-01 3:42PM EDT | 707.50 | 42.03 | 40.60 | 42.10 | -9.57 | -18.55% | 59 | 119 | 69.18% |
| TSLA220708P00710000 | 2022-07-01 3:58PM EDT | 710.00 | 43.57 | 42.45 | 44.30 | -8.63 | -16.53% | 494 | 390 | 70.15% |
| TSLA220708P00712500 | 2022-07-01 3:46PM EDT | 712.50 | 46.50 | 43.75 | 46.00 | -6.30 | -11.93% | 48 | 115 | 69.53% |
| TSLA220708P00715000 | 2022-07-01 3:59PM EDT | 715.00 | 47.00 | 44.95 | 47.70 | -6.41 | -12.00% | 106 | 267 | 68.65% |
| TSLA220708P00717500 | 2022-07-01 3:23PM EDT | 717.50 | 53.47 | 46.60 | 49.05 | -5.09 | -8.69% | 10 | 93 | 67.79% |
| TSLA220708P00720000 | 2022-07-01 3:51PM EDT | 720.00 | 50.30 | 48.75 | 50.50 | -7.50 | -12.98% | 332 | 1,288 | 67.72% |
| TSLA220708P00722500 | 2022-07-01 3:41PM EDT | 722.50 | 52.44 | 50.65 | 52.75 | +0.89 | +1.73% | 112 | 124 | 68.42% |
| TSLA220708P00725000 | 2022-07-01 3:53PM EDT | 725.00 | 55.80 | 51.90 | 54.85 | -6.29 | -10.13% | 100 | 243 | 67.77% |
| TSLA220708P00727500 | 2022-07-01 3:52PM EDT | 727.50 | 55.91 | 54.15 | 56.35 | -10.24 | -15.48% | 56 | 73 | 67.66% |
| TSLA220708P00730000 | 2022-07-01 3:59PM EDT | 730.00 | 57.13 | 55.60 | 58.25 | -8.87 | -13.44% | 174 | 418 | 66.77% |
| TSLA220708P00732500 | 2022-07-01 1:55PM EDT | 732.50 | 66.20 | 57.95 | 60.30 | +3.20 | +5.08% | 22 | 174 | 67.55% |
| TSLA220708P00735000 | 2022-07-01 3:59PM EDT | 735.00 | 61.07 | 59.90 | 62.30 | -11.23 | -15.53% | 41 | 273 | 67.49% |
| TSLA220708P00740000 | 2022-07-01 3:54PM EDT | 740.00 | 66.95 | 64.00 | 66.40 | -7.49 | -10.06% | 67 | 571 | 67.63% |
| TSLA220708P00745000 | 2022-07-01 3:37PM EDT | 745.00 | 71.41 | 67.75 | 70.70 | -4.29 | -5.67% | 20 | 292 | 67.11% |
| TSLA220708P00750000 | 2022-07-01 3:59PM EDT | 750.00 | 73.89 | 72.75 | 74.05 | -8.89 | -10.74% | 298 | 342 | 66.80% |
| TSLA220708P00755000 | 2022-07-01 3:59PM EDT | 755.00 | 78.00 | 76.55 | 79.05 | -1.89 | -2.37% | 21 | 73 | 67.09% |
| TSLA220708P00760000 | 2022-07-01 3:59PM EDT | 760.00 | 82.81 | 81.55 | 83.75 | -1.33 | -1.58% | 202 | 175 | 69.26% |
| TSLA220708P00765000 | 2022-07-01 3:52PM EDT | 765.00 | 88.70 | 85.75 | 87.35 | -7.00 | -7.31% | 13 | 205 | 66.41% |
| TSLA220708P00770000 | 2022-07-01 3:59PM EDT | 770.00 | 91.82 | 90.35 | 91.80 | -1.21 | -1.30% | 32 | 667 | 66.28% |
| TSLA220708P00775000 | 2022-07-01 3:52PM EDT | 775.00 | 97.85 | 94.50 | 96.55 | -7.56 | -7.17% | 11 | 77 | 65.27% |
| TSLA220708P00780000 | 2022-07-01 3:54PM EDT | 780.00 | 102.22 | 99.50 | 101.10 | -5.32 | -4.95% | 79 | 122 | 66.09% |
| TSLA220708P00785000 | 2022-07-01 2:16PM EDT | 785.00 | 116.35 | 103.95 | 105.85 | +10.15 | +9.56% | 1 | 56 | 65.30% |
| TSLA220708P00790000 | 2022-07-01 2:49PM EDT | 790.00 | 116.30 | 108.70 | 110.70 | +0.30 | +0.26% | 9 | 113 | 65.78% |
| TSLA220708P00795000 | 2022-06-30 11:21AM EDT | 795.00 | 122.74 | 113.45 | 115.40 | 0.00 | - | 14 | 39 | 65.26% |
| TSLA220708P00800000 | 2022-07-01 3:59PM EDT | 800.00 | 119.97 | 118.30 | 120.15 | -9.53 | -7.36% | 379 | 627 | 65.11% |
| TSLA220708P00805000 | 2022-06-30 9:34AM EDT | 805.00 | 126.10 | 123.10 | 125.00 | 0.00 | - | 1 | 40 | 64.92% |
| TSLA220708P00810000 | 2022-07-01 10:24AM EDT | 810.00 | 132.40 | 128.10 | 129.90 | -18.85 | -12.46% | 2 | 139 | 66.16% |
| TSLA220708P00815000 | 2022-07-01 3:32PM EDT | 815.00 | 139.01 | 133.10 | 134.75 | +4.47 | +3.32% | 20 | 32 | 66.97% |
| TSLA220708P00820000 | 2022-07-01 2:43PM EDT | 820.00 | 146.76 | 137.75 | 139.75 | +0.52 | +0.36% | 10 | 134 | 65.82% |
| TSLA220708P00825000 | 2022-07-01 11:11AM EDT | 825.00 | 148.85 | 142.80 | 144.60 | -0.58 | -0.39% | 2 | 43 | 66.65% |
| TSLA220708P00830000 | 2022-07-01 2:58PM EDT | 830.00 | 155.50 | 147.80 | 149.55 | +1.51 | +0.98% | 10 | 143 | 67.87% |
| TSLA220708P00835000 | 2022-06-30 9:37AM EDT | 835.00 | 155.74 | 152.80 | 154.50 | 0.00 | - | 3 | 30 | 69.04% |
| TSLA220708P00840000 | 2022-07-01 3:33PM EDT | 840.00 | 163.41 | 157.80 | 159.45 | +1.36 | +0.84% | 50 | 116 | 70.17% |
| TSLA220708P00845000 | 2022-06-30 9:33AM EDT | 845.00 | 169.80 | 162.80 | 164.55 | 0.00 | - | 28 | 49 | 73.05% |
| TSLA220708P00850000 | 2022-07-01 2:52PM EDT | 850.00 | 175.57 | 167.80 | 169.35 | -1.86 | -1.05% | 23 | 471 | 72.22% |
| TSLA220708P00855000 | 2022-07-01 1:20PM EDT | 855.00 | 186.00 | 172.50 | 174.35 | +7.16 | +4.00% | 2 | 29 | 68.95% |
| TSLA220708P00860000 | 2022-07-01 2:33PM EDT | 860.00 | 186.05 | 177.35 | 179.35 | +3.17 | +1.73% | 11 | 40 | 66.99% |
| TSLA220708P00865000 | 2022-07-01 1:38PM EDT | 865.00 | 192.75 | 182.65 | 184.45 | +4.94 | +2.63% | 10 | 2 | 76.32% |
| TSLA220708P00870000 | 2022-07-01 1:38PM EDT | 870.00 | 197.95 | 187.65 | 189.35 | +7.90 | +4.16% | 10 | 46 | 76.27% |
| TSLA220708P00875000 | 2022-07-01 3:39PM EDT | 875.00 | 194.75 | 192.65 | 194.35 | -11.98 | -5.79% | 19 | 11 | 77.83% |
| TSLA220708P00880000 | 2022-07-01 12:59PM EDT | 880.00 | 211.55 | 197.30 | 199.35 | +6.65 | +3.25% | 1 | 55 | 71.29% |
| TSLA220708P00885000 | 2022-07-01 3:39PM EDT | 885.00 | 204.75 | 202.30 | 204.45 | +1.95 | +0.96% | 25 | 4 | 75.59% |
| TSLA220708P00890000 | 2022-07-01 2:41PM EDT | 890.00 | 216.00 | 207.30 | 209.35 | +3.97 | +1.87% | 2 | 15 | 74.02% |
| TSLA220708P00895000 | 2022-06-23 3:48PM EDT | 895.00 | 188.52 | 212.30 | 214.35 | 0.00 | - | - | 0 | 75.39% |
| TSLA220708P00900000 | 2022-07-01 2:36PM EDT | 900.00 | 225.50 | 217.50 | 219.30 | +11.10 | +5.18% | 43 | 4 | 81.05% |
| TSLA220708P00905000 | 2022-06-28 11:21AM EDT | 905.00 | 186.55 | 222.25 | 224.40 | 0.00 | - | 1 | 0 | 78.13% |
| TSLA220708P00910000 | 2022-06-30 9:35AM EDT | 910.00 | 225.98 | 227.25 | 229.40 | 0.00 | - | 2 | 2 | 79.39% |
| TSLA220708P00915000 | 2022-06-30 10:02AM EDT | 915.00 | 243.18 | 232.25 | 234.40 | 0.00 | - | 1 | 1 | 80.66% |
| TSLA220708P00920000 | 2022-06-30 3:43PM EDT | 920.00 | 247.15 | 237.25 | 239.40 | 0.00 | - | 5 | 1 | 82.03% |
| TSLA220708P00925000 | 2022-06-30 2:42PM EDT | 925.00 | 246.80 | 242.25 | 244.40 | 0.00 | - | 1 | 3 | 83.40% |
| TSLA220708P00930000 | 2022-06-30 1:57PM EDT | 930.00 | 246.15 | 247.25 | 249.40 | 0.00 | - | 5 | 0 | 84.57% |
| TSLA220708P00935000 | 2022-06-28 10:26AM EDT | 935.00 | 200.00 | 252.25 | 254.40 | 0.00 | - | 1 | 0 | 85.94% |
| TSLA220708P00940000 | 2022-07-01 3:29PM EDT | 940.00 | 265.64 | 257.25 | 259.40 | +70.79 | +36.33% | 6 | 0 | 87.21% |
| TSLA220708P00945000 | 2022-07-01 3:24PM EDT | 945.00 | 270.65 | 262.25 | 264.40 | +61.45 | +29.37% | 6 | 2 | 88.48% |
| TSLA220708P00950000 | 2022-07-01 3:01PM EDT | 950.00 | 275.65 | 267.20 | 269.50 | +56.16 | +25.59% | 6 | 0 | 91.60% |
| TSLA220708P00955000 | 2022-07-01 9:40AM EDT | 955.00 | 276.45 | 272.20 | 274.35 | -2.55 | -0.91% | 2 | 0 | 86.13% |
| TSLA220708P00960000 | 2022-06-29 9:36AM EDT | 960.00 | 281.24 | 277.20 | 279.35 | 0.00 | - | 1 | 0 | 87.30% |
| TSLA220708P00965000 | 2022-06-15 12:36PM EDT | 965.00 | 283.53 | 282.25 | 284.40 | 0.00 | - | - | 0 | 93.46% |
| TSLA220708P00970000 | 2022-06-30 9:31AM EDT | 970.00 | 295.00 | 287.25 | 289.40 | 0.00 | - | 1 | 0 | 94.73% |
| TSLA220708P00980000 | 2022-06-29 9:53AM EDT | 980.00 | 296.00 | 297.25 | 299.40 | 0.00 | - | 2 | 0 | 97.07% |
| TSLA220708P00985000 | 2022-07-01 3:59PM EDT | 985.00 | 304.00 | 302.25 | 304.40 | +39.70 | +15.02% | 3 | 0 | 98.24% |
| TSLA220708P00990000 | 2022-07-01 3:54PM EDT | 990.00 | 309.75 | 307.20 | 309.40 | +7.90 | +2.62% | 6 | 0 | 97.07% |
| TSLA220708P00995000 | 2022-07-01 3:49PM EDT | 995.00 | 314.95 | 312.20 | 314.40 | +26.35 | +9.13% | 6 | 0 | 98.24% |
| TSLA220708P01000000 | 2022-07-01 3:46PM EDT | 1,000.00 | 320.05 | 317.20 | 319.50 | +21.05 | +7.04% | 6 | 0 | 103.91% |
| TSLA220708P01010000 | 2022-06-28 12:12PM EDT | 1,010.00 | 298.60 | 327.20 | 329.40 | 0.00 | - | 1 | 0 | 101.76% |
| TSLA220708P01050000 | 2022-07-01 12:22PM EDT | 1,050.00 | 376.50 | 367.20 | 369.50 | +8.49 | +2.31% | 1 | 0 | 115.43% |
| TSLA220708P01080000 | 2022-06-08 12:29PM EDT | 1,080.00 | 349.35 | 397.20 | 399.40 | 0.00 | - | - | 0 | 116.99% |
| TSLA220708P01100000 | 2022-06-06 2:51PM EDT | 1,100.00 | 389.57 | 417.20 | 419.50 | 0.00 | - | 25 | 0 | 126.17% |
| TSLA220708P01110000 | 2022-06-03 9:47AM EDT | 1,110.00 | 394.54 | 427.20 | 429.40 | 0.00 | - | 1 | 0 | 123.05% |
| TSLA220708P01125000 | 2022-06-14 3:56PM EDT | 1,125.00 | 463.19 | 442.20 | 444.40 | 0.00 | - | 27 | 0 | 126.17% |
| TSLA220708P01160000 | 2022-05-31 9:30AM EDT | 1,160.00 | 394.40 | 495.60 | 497.90 | 0.00 | - | - | 1 | 305.68% |
| TSLA220708P01175000 | 2022-06-13 9:40AM EDT | 1,175.00 | 513.22 | 492.20 | 494.40 | 0.00 | - | 1 | 0 | 135.74% |
| TSLA220708P01200000 | 2022-06-13 10:36AM EDT | 1,200.00 | 549.32 | 517.20 | 519.50 | 0.00 | - | 1 | 0 | 146.09% |
| TSLA220708P01220000 | 2022-06-17 3:59PM EDT | 1,220.00 | 570.00 | 537.20 | 539.40 | 0.00 | - | 2 | 0 | 144.14% |
| TSLA220708P01300000 | 2022-06-30 12:02PM EDT | 1,300.00 | 619.50 | 617.20 | 619.50 | +1.50 | +0.24% | 1 | 0 | 164.26% |
| TSLA220708P01500000 | 2022-06-28 2:47PM EDT | 1,500.00 | 798.09 | 817.20 | 819.50 | 0.00 | - | 1 | 0 | 195.70% |
© 2022 Yahoo. Tutti i diritti riservati.
