TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper9 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230609C00020000 | 2023-06-08 9:52AM EDT | 20.00 | 209.50 | 212.20 | 212.40 | +9.06 | +4.52% | 39 | 5 | 1,143.75% |
| TSLA230609C00050000 | 2023-06-06 3:56PM EDT | 50.00 | 170.45 | 182.15 | 182.75 | 0.00 | - | 81 | 1 | 787.50% |
| TSLA230609C00060000 | 2023-05-22 9:50AM EDT | 60.00 | 125.40 | 172.00 | 172.75 | 0.00 | - | 1 | 1 | 550.00% |
| TSLA230609C00070000 | 2023-06-02 9:30AM EDT | 70.00 | 141.02 | 162.20 | 163.00 | 0.00 | - | 2 | 3 | 702.34% |
| TSLA230609C00080000 | 2023-05-25 1:26PM EDT | 80.00 | 104.35 | 152.00 | 152.75 | 0.00 | - | 2 | 2 | 437.50% |
| TSLA230609C00085000 | 2023-06-07 9:42AM EDT | 85.00 | 141.30 | 147.00 | 147.75 | 0.00 | - | 6 | 8 | 412.50% |
| TSLA230609C00090000 | 2023-06-08 11:25AM EDT | 90.00 | 142.80 | 142.05 | 142.85 | +60.45 | +73.41% | 2 | 1 | 495.31% |
| TSLA230609C00095000 | 2023-06-02 11:04AM EDT | 95.00 | 134.72 | 137.15 | 137.90 | +14.12 | +11.71% | 2 | 3 | 506.25% |
| TSLA230609C00100000 | 2023-06-08 11:03AM EDT | 100.00 | 131.00 | 131.90 | 132.65 | +6.00 | +4.80% | 2 | 32 | 517.19% |
| TSLA230609C00105000 | 2023-06-08 10:55AM EDT | 105.00 | 124.88 | 127.05 | 127.75 | +12.19 | +10.82% | 8 | 19 | 378.13% |
| TSLA230609C00110000 | 2023-06-05 2:27PM EDT | 110.00 | 107.06 | 121.95 | 122.70 | 0.00 | - | 11 | 43 | 474.22% |
| TSLA230609C00115000 | 2023-06-07 11:33AM EDT | 115.00 | 114.22 | 117.00 | 117.70 | 0.00 | - | 18 | 43 | 448.44% |
| TSLA230609C00120000 | 2023-06-07 11:41AM EDT | 120.00 | 106.55 | 112.35 | 112.95 | 0.00 | - | 4 | 168 | 414.06% |
| TSLA230609C00125000 | 2023-06-06 10:35AM EDT | 125.00 | 90.47 | 107.15 | 107.70 | 0.00 | - | 2 | 162 | 319.53% |
| TSLA230609C00130000 | 2023-06-08 10:55AM EDT | 130.00 | 100.00 | 102.00 | 102.70 | +4.42 | +4.62% | 11 | 45 | 377.34% |
| TSLA230609C00135000 | 2023-06-07 3:16PM EDT | 135.00 | 90.17 | 97.10 | 97.70 | 0.00 | - | 17 | 27 | 265.63% |
| TSLA230609C00140000 | 2023-06-08 10:42AM EDT | 140.00 | 89.90 | 92.15 | 92.90 | +5.90 | +7.02% | 28 | 402 | 300.00% |
| TSLA230609C00145000 | 2023-06-08 10:09AM EDT | 145.00 | 83.06 | 87.35 | 87.95 | -0.76 | -0.91% | 16 | 228 | 305.86% |
| TSLA230609C00148000 | 2023-06-08 10:04AM EDT | 148.00 | 80.10 | 84.35 | 84.95 | +18.50 | +30.03% | 1 | 6 | 294.14% |
| TSLA230609C00149000 | 2023-06-05 10:21AM EDT | 149.00 | 68.33 | 83.10 | 83.80 | 0.00 | - | 12 | 34 | 245.31% |
| TSLA230609C00150000 | 2023-06-08 11:23AM EDT | 150.00 | 82.52 | 81.95 | 82.70 | +6.09 | +7.97% | 208 | 233 | 293.55% |
| TSLA230609C00152500 | 2023-06-02 3:54PM EDT | 152.50 | 61.48 | 79.45 | 80.30 | 0.00 | - | 12 | 16 | 181.25% |
| TSLA230609C00155000 | 2023-06-08 10:35AM EDT | 155.00 | 74.11 | 77.10 | 77.70 | +9.11 | +14.02% | 16 | 152 | 203.13% |
| TSLA230609C00157500 | 2023-06-07 9:48AM EDT | 157.50 | 67.40 | 74.35 | 75.30 | -3.80 | -5.34% | 1 | 37 | 276.37% |
| TSLA230609C00160000 | 2023-06-08 10:35AM EDT | 160.00 | 69.30 | 72.15 | 72.80 | +5.00 | +7.78% | 3 | 656 | 216.80% |
| TSLA230609C00162500 | 2023-06-07 3:53PM EDT | 162.50 | 62.65 | 69.45 | 70.20 | 0.00 | - | 3 | 68 | 246.09% |
| TSLA230609C00165000 | 2023-06-08 10:36AM EDT | 165.00 | 64.41 | 67.20 | 67.85 | +4.56 | +7.62% | 141 | 1,595 | 211.33% |
| TSLA230609C00167500 | 2023-06-08 10:59AM EDT | 167.50 | 63.15 | 64.85 | 65.40 | +4.80 | +8.23% | 1 | 319 | 218.75% |
| TSLA230609C00170000 | 2023-06-08 11:20AM EDT | 170.00 | 62.45 | 62.20 | 62.85 | +9.00 | +16.84% | 59 | 2,559 | 194.92% |
| TSLA230609C00172500 | 2023-06-08 10:37AM EDT | 172.50 | 56.93 | 59.70 | 60.35 | +5.49 | +10.67% | 3 | 262 | 187.11% |
| TSLA230609C00175000 | 2023-06-08 11:24AM EDT | 175.00 | 57.97 | 57.20 | 57.75 | +7.88 | +15.73% | 28 | 3,041 | 169.53% |
| TSLA230609C00177500 | 2023-06-08 11:24AM EDT | 177.50 | 55.39 | 54.65 | 55.20 | +7.57 | +15.83% | 15 | 573 | 149.22% |
| TSLA230609C00180000 | 2023-06-08 11:24AM EDT | 180.00 | 53.00 | 52.10 | 52.70 | +9.40 | +21.56% | 71 | 2,820 | 132.81% |
| TSLA230609C00182500 | 2023-06-08 11:20AM EDT | 182.50 | 49.95 | 49.70 | 50.35 | +8.55 | +20.65% | 50 | 1,065 | 155.66% |
| TSLA230609C00185000 | 2023-06-08 11:28AM EDT | 185.00 | 47.15 | 47.20 | 47.70 | +7.32 | +18.38% | 167 | 2,367 | 135.16% |
| TSLA230609C00187500 | 2023-06-08 11:09AM EDT | 187.50 | 45.20 | 44.70 | 45.40 | +7.55 | +20.05% | 16 | 1,446 | 143.75% |
| TSLA230609C00190000 | 2023-06-08 11:28AM EDT | 190.00 | 42.64 | 42.20 | 43.00 | +7.92 | +22.81% | 407 | 3,130 | 141.60% |
| TSLA230609C00192500 | 2023-06-08 11:30AM EDT | 192.50 | 40.00 | 39.70 | 40.20 | +7.49 | +23.04% | 160 | 1,802 | 114.06% |
| TSLA230609C00195000 | 2023-06-08 11:24AM EDT | 195.00 | 37.69 | 37.25 | 37.85 | +7.60 | +25.26% | 410 | 3,041 | 120.90% |
| TSLA230609C00197500 | 2023-06-08 11:18AM EDT | 197.50 | 34.80 | 34.80 | 35.25 | +7.47 | +27.33% | 46 | 1,574 | 110.55% |
| TSLA230609C00200000 | 2023-06-08 11:31AM EDT | 200.00 | 32.34 | 31.95 | 32.70 | +7.69 | +31.20% | 773 | 8,559 | 117.97% |
| TSLA230609C00202500 | 2023-06-08 11:32AM EDT | 202.50 | 29.56 | 29.75 | 30.20 | +6.96 | +30.80% | 199 | 1,996 | 90.23% |
| TSLA230609C00205000 | 2023-06-08 11:28AM EDT | 205.00 | 27.05 | 27.20 | 27.75 | +7.22 | +36.41% | 528 | 6,157 | 83.40% |
| TSLA230609C00207500 | 2023-06-08 11:27AM EDT | 207.50 | 24.80 | 24.60 | 25.15 | +7.30 | +41.71% | 263 | 4,115 | 53.13% |
| TSLA230609C00210000 | 2023-06-08 11:29AM EDT | 210.00 | 22.60 | 22.40 | 22.75 | +7.50 | +49.67% | 1,938 | 8,355 | 78.03% |
| TSLA230609C00212500 | 2023-06-08 11:31AM EDT | 212.50 | 19.65 | 19.70 | 20.20 | +7.03 | +55.71% | 367 | 4,438 | 59.77% |
| TSLA230609C00215000 | 2023-06-08 11:31AM EDT | 215.00 | 17.48 | 17.30 | 17.70 | +7.08 | +68.08% | 3,980 | 8,527 | 57.72% |
| TSLA230609C00217500 | 2023-06-08 11:32AM EDT | 217.50 | 15.12 | 14.85 | 15.20 | +6.72 | +80.00% | 6,461 | 8,883 | 52.25% |
| TSLA230609C00220000 | 2023-06-08 11:32AM EDT | 220.00 | 12.70 | 12.50 | 12.80 | +6.35 | +100.00% | 15,398 | 27,453 | 50.98% |
| TSLA230609C00222500 | 2023-06-08 11:31AM EDT | 222.50 | 10.31 | 10.20 | 10.40 | +5.49 | +113.90% | 14,026 | 9,710 | 50.88% |
| TSLA230609C00225000 | 2023-06-08 11:32AM EDT | 225.00 | 8.30 | 8.10 | 8.25 | +4.80 | +137.14% | 55,952 | 25,210 | 49.66% |
| TSLA230609C00227500 | 2023-06-08 11:32AM EDT | 227.50 | 6.38 | 6.35 | 6.40 | +3.87 | +154.18% | 55,939 | 13,678 | 50.07% |
| TSLA230609C00230000 | 2023-06-08 11:32AM EDT | 230.00 | 4.65 | 4.50 | 4.70 | +2.90 | +165.71% | 141,160 | 33,137 | 49.56% |
| TSLA230609C00232500 | 2023-06-08 11:32AM EDT | 232.50 | 3.30 | 3.25 | 3.30 | +2.10 | +175.00% | 58,938 | 10,979 | 49.02% |
| TSLA230609C00235000 | 2023-06-08 11:32AM EDT | 235.00 | 2.24 | 2.23 | 2.25 | +1.42 | +173.17% | 84,089 | 23,624 | 49.34% |
| TSLA230609C00237500 | 2023-06-08 11:32AM EDT | 237.50 | 1.50 | 1.45 | 1.46 | +0.91 | +154.24% | 17,211 | 9,709 | 49.46% |
| TSLA230609C00240000 | 2023-06-08 11:32AM EDT | 240.00 | 0.97 | 0.96 | 0.97 | +0.55 | +130.95% | 43,620 | 25,709 | 50.88% |
| TSLA230609C00242500 | 2023-06-08 11:32AM EDT | 242.50 | 0.65 | 0.64 | 0.65 | +0.33 | +103.12% | 14,293 | 8,922 | 52.73% |
| TSLA230609C00245000 | 2023-06-08 11:32AM EDT | 245.00 | 0.42 | 0.41 | 0.42 | +0.20 | +90.91% | 6,609 | 11,541 | 54.10% |
| TSLA230609C00247500 | 2023-06-08 11:30AM EDT | 247.50 | 0.28 | 0.27 | 0.28 | +0.10 | +55.56% | 5,817 | 4,085 | 55.86% |
| TSLA230609C00250000 | 2023-06-08 11:32AM EDT | 250.00 | 0.19 | 0.18 | 0.19 | +0.05 | +35.71% | 8,133 | 16,241 | 57.81% |
| TSLA230609C00252500 | 2023-06-08 11:32AM EDT | 252.50 | 0.13 | 0.13 | 0.14 | +0.03 | +30.00% | 2,235 | 4,451 | 60.55% |
| TSLA230609C00255000 | 2023-06-08 11:32AM EDT | 255.00 | 0.10 | 0.09 | 0.10 | +0.01 | +11.11% | 1,209 | 5,834 | 62.70% |
| TSLA230609C00257500 | 2023-06-08 11:27AM EDT | 257.50 | 0.08 | 0.07 | 0.08 | +0.01 | +14.29% | 323 | 3,044 | 65.82% |
| TSLA230609C00260000 | 2023-06-08 11:32AM EDT | 260.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 1,593 | 10,104 | 67.97% |
| TSLA230609C00262500 | 2023-06-08 11:23AM EDT | 262.50 | 0.05 | 0.04 | 0.05 | 0.00 | - | 146 | 1,776 | 71.09% |
| TSLA230609C00265000 | 2023-06-08 11:31AM EDT | 265.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 407 | 7,158 | 73.44% |
| TSLA230609C00267500 | 2023-06-08 11:32AM EDT | 267.50 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 315 | 1,620 | 75.00% |
| TSLA230609C00270000 | 2023-06-08 11:27AM EDT | 270.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 1,377 | 6,097 | 79.69% |
| TSLA230609C00275000 | 2023-06-08 11:27AM EDT | 275.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 1,276 | 5,684 | 85.94% |
| TSLA230609C00280000 | 2023-06-08 11:28AM EDT | 280.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 651 | 4,656 | 91.41% |
| TSLA230609C00285000 | 2023-06-08 11:10AM EDT | 285.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 517 | 3,174 | 98.44% |
| TSLA230609C00290000 | 2023-06-08 11:28AM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,507 | 5,108 | 96.88% |
| TSLA230609C00295000 | 2023-06-08 11:27AM EDT | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 549 | 3,889 | 103.13% |
| TSLA230609C00300000 | 2023-06-08 11:09AM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 96 | 4,675 | 109.38% |
| TSLA230609C00305000 | 2023-06-07 1:03PM EDT | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 573 | 1,792 | 115.63% |
| TSLA230609C00310000 | 2023-06-07 12:39PM EDT | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 1,697 | 121.88% |
| TSLA230609C00315000 | 2023-06-07 10:13AM EDT | 315.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 118 | 605 | 128.13% |
| TSLA230609C00320000 | 2023-06-07 10:09AM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 159 | 1,557 | 134.38% |
| TSLA230609C00330000 | 2023-06-08 11:13AM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 5,726 | 146.88% |
Opzioni Putper9 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230609P00020000 | 2023-06-08 11:12AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 922 | 1,000.00% |
| TSLA230609P00050000 | 2023-05-16 2:13PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 85 | 625.00% |
| TSLA230609P00070000 | 2023-06-06 12:23PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 230 | 487.50% |
| TSLA230609P00080000 | 2023-05-31 1:44PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 356 | 676 | 437.50% |
| TSLA230609P00085000 | 2023-05-31 11:29AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 355 | 419 | 412.50% |
| TSLA230609P00090000 | 2023-05-31 11:29AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 395 | 562 | 387.50% |
| TSLA230609P00095000 | 2023-06-05 10:21AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 587 | 362.50% |
| TSLA230609P00100000 | 2023-06-06 3:00PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 867 | 350.00% |
| TSLA230609P00105000 | 2023-06-05 9:38AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 44,015 | 325.00% |
| TSLA230609P00110000 | 2023-06-06 10:14AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 1,010 | 306.25% |
| TSLA230609P00115000 | 2023-06-05 12:05PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3,538 | 4,452 | 287.50% |
| TSLA230609P00120000 | 2023-06-07 2:53PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,531 | 275.00% |
| TSLA230609P00125000 | 2023-06-07 10:12AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,561 | 256.25% |
| TSLA230609P00130000 | 2023-06-06 11:54AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 85 | 3,039 | 243.75% |
| TSLA230609P00135000 | 2023-06-07 3:45PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 2,154 | 225.00% |
| TSLA230609P00140000 | 2023-06-07 2:52PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 2,253 | 212.50% |
| TSLA230609P00145000 | 2023-06-08 9:52AM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 4,429 | 196.88% |
| TSLA230609P00148000 | 2023-06-08 10:25AM EDT | 148.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 61 | 1,505 | 190.63% |
| TSLA230609P00149000 | 2023-06-06 3:46PM EDT | 149.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,431 | 1,530 | 187.50% |
| TSLA230609P00150000 | 2023-06-08 9:56AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 105 | 6,103 | 187.50% |
| TSLA230609P00152500 | 2023-06-08 9:44AM EDT | 152.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 250 | 2,964 | 181.25% |
| TSLA230609P00155000 | 2023-06-08 10:14AM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 192 | 4,163 | 175.00% |
| TSLA230609P00157500 | 2023-06-08 11:21AM EDT | 157.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 1,983 | 165.63% |
| TSLA230609P00160000 | 2023-06-08 10:24AM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 5,153 | 159.38% |
| TSLA230609P00162500 | 2023-06-08 11:27AM EDT | 162.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 123 | 1,924 | 153.13% |
| TSLA230609P00165000 | 2023-06-08 11:29AM EDT | 165.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 92 | 3,537 | 146.88% |
| TSLA230609P00167500 | 2023-06-08 11:29AM EDT | 167.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 299 | 2,216 | 140.63% |
| TSLA230609P00170000 | 2023-06-08 11:32AM EDT | 170.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 654 | 12,812 | 134.38% |
| TSLA230609P00172500 | 2023-06-08 11:32AM EDT | 172.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 39 | 2,640 | 142.19% |
| TSLA230609P00175000 | 2023-06-08 11:09AM EDT | 175.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 73 | 5,740 | 135.94% |
| TSLA230609P00177500 | 2023-06-08 10:48AM EDT | 177.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 20 | 3,985 | 129.69% |
| TSLA230609P00180000 | 2023-06-08 11:16AM EDT | 180.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 402 | 6,020 | 123.44% |
| TSLA230609P00182500 | 2023-06-08 11:26AM EDT | 182.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 163 | 3,936 | 117.19% |
| TSLA230609P00185000 | 2023-06-08 11:29AM EDT | 185.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 320 | 6,972 | 110.94% |
| TSLA230609P00187500 | 2023-06-08 11:30AM EDT | 187.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 269 | 2,808 | 106.25% |
| TSLA230609P00190000 | 2023-06-08 11:30AM EDT | 190.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 652 | 9,550 | 99.22% |
| TSLA230609P00192500 | 2023-06-08 11:27AM EDT | 192.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 314 | 5,272 | 93.75% |
| TSLA230609P00195000 | 2023-06-08 11:29AM EDT | 195.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 852 | 11,071 | 92.97% |
| TSLA230609P00197500 | 2023-06-08 11:27AM EDT | 197.50 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 1,584 | 7,925 | 86.72% |
| TSLA230609P00200000 | 2023-06-08 11:31AM EDT | 200.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 4,895 | 20,044 | 80.47% |
| TSLA230609P00202500 | 2023-06-08 11:32AM EDT | 202.50 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 1,407 | 6,232 | 77.73% |
| TSLA230609P00205000 | 2023-06-08 11:32AM EDT | 205.00 | 0.04 | 0.03 | 0.04 | -0.06 | -60.00% | 4,737 | 15,226 | 71.48% |
| TSLA230609P00207500 | 2023-06-08 11:31AM EDT | 207.50 | 0.05 | 0.04 | 0.05 | -0.11 | -68.75% | 2,131 | 13,649 | 67.58% |
| TSLA230609P00210000 | 2023-06-08 11:32AM EDT | 210.00 | 0.05 | 0.04 | 0.05 | -0.21 | -80.77% | 9,679 | 20,665 | 61.33% |
| TSLA230609P00212500 | 2023-06-08 11:31AM EDT | 212.50 | 0.07 | 0.06 | 0.07 | -0.38 | -84.44% | 9,597 | 8,919 | 58.01% |
| TSLA230609P00215000 | 2023-06-08 11:32AM EDT | 215.00 | 0.09 | 0.09 | 0.10 | -0.63 | -87.50% | 21,184 | 18,391 | 54.69% |
| TSLA230609P00217500 | 2023-06-08 11:32AM EDT | 217.50 | 0.15 | 0.15 | 0.16 | -0.98 | -86.73% | 15,980 | 10,302 | 52.25% |
| TSLA230609P00220000 | 2023-06-08 11:32AM EDT | 220.00 | 0.28 | 0.26 | 0.27 | -1.49 | -84.18% | 54,194 | 24,550 | 50.29% |
| TSLA230609P00222500 | 2023-06-08 11:32AM EDT | 222.50 | 0.48 | 0.46 | 0.47 | -2.18 | -81.95% | 32,171 | 6,544 | 49.12% |
| TSLA230609P00225000 | 2023-06-08 11:32AM EDT | 225.00 | 0.81 | 0.80 | 0.82 | -2.99 | -78.68% | 68,938 | 8,007 | 48.34% |
| TSLA230609P00227500 | 2023-06-08 11:32AM EDT | 227.50 | 1.35 | 1.33 | 1.36 | -3.85 | -74.04% | 37,117 | 5,260 | 47.53% |
| TSLA230609P00230000 | 2023-06-08 11:32AM EDT | 230.00 | 2.16 | 2.14 | 2.16 | -4.89 | -69.36% | 41,259 | 6,496 | 46.97% |
| TSLA230609P00232500 | 2023-06-08 11:32AM EDT | 232.50 | 3.33 | 3.20 | 3.30 | -5.69 | -63.08% | 11,012 | 2,478 | 47.12% |
| TSLA230609P00235000 | 2023-06-08 11:32AM EDT | 235.00 | 4.80 | 4.75 | 4.85 | -6.15 | -56.16% | 7,129 | 1,319 | 48.88% |
| TSLA230609P00237500 | 2023-06-08 11:29AM EDT | 237.50 | 6.60 | 6.50 | 6.65 | -6.60 | -50.00% | 794 | 261 | 50.51% |
| TSLA230609P00240000 | 2023-06-08 11:32AM EDT | 240.00 | 8.50 | 8.45 | 8.60 | -7.10 | -45.51% | 1,134 | 1,419 | 51.00% |
| TSLA230609P00242500 | 2023-06-08 11:32AM EDT | 242.50 | 10.55 | 10.55 | 10.95 | -8.60 | -44.91% | 137 | 252 | 52.10% |
| TSLA230609P00245000 | 2023-06-08 11:32AM EDT | 245.00 | 12.90 | 12.55 | 13.15 | -8.40 | -39.44% | 80 | 488 | 57.47% |
| TSLA230609P00250000 | 2023-06-08 11:21AM EDT | 250.00 | 17.55 | 17.45 | 17.85 | -7.79 | -30.74% | 198 | 532 | 59.86% |
| TSLA230609P00252500 | 2023-06-08 11:11AM EDT | 252.50 | 20.00 | 19.95 | 20.70 | -8.65 | -30.19% | 38 | 63 | 64.75% |
| TSLA230609P00255000 | 2023-06-08 10:09AM EDT | 255.00 | 22.71 | 22.30 | 23.00 | -6.49 | -22.23% | 37 | 5 | 50.78% |
| TSLA230609P00257500 | 2023-06-08 11:29AM EDT | 257.50 | 25.00 | 24.80 | 25.40 | -7.60 | -23.31% | 25 | 0 | 81.64% |
| TSLA230609P00260000 | 2023-06-08 11:27AM EDT | 260.00 | 27.40 | 27.30 | 27.70 | -7.30 | -21.04% | 64 | 3 | 70.31% |
| TSLA230609P00265000 | 2023-06-07 10:07AM EDT | 265.00 | 34.55 | 32.05 | 32.80 | 0.00 | - | 16 | 0 | 91.80% |
| TSLA230609P00270000 | 2023-06-08 11:03AM EDT | 270.00 | 37.30 | 37.35 | 38.15 | -15.20 | -28.95% | 3 | 1 | 97.07% |
| TSLA230609P00275000 | 2023-06-02 9:49AM EDT | 275.00 | 63.54 | 42.25 | 42.85 | 0.00 | - | 6 | 0 | 117.38% |
| TSLA230609P00280000 | 2023-06-06 9:44AM EDT | 280.00 | 67.10 | 47.20 | 47.80 | 0.00 | - | 1 | 1 | 122.66% |
| TSLA230609P00290000 | 2023-06-07 10:08AM EDT | 290.00 | 59.55 | 57.10 | 57.80 | 0.00 | - | 2 | 0 | 141.80% |
| TSLA230609P00295000 | 2023-06-08 10:39AM EDT | 295.00 | 66.05 | 62.20 | 62.95 | -36.88 | -35.83% | 1 | 0 | 166.21% |
| TSLA230609P00305000 | 2023-06-08 10:55AM EDT | 305.00 | 73.55 | 72.30 | 72.85 | -16.45 | -18.28% | 2 | 0 | 174.61% |
| TSLA230609P00320000 | 2023-06-07 1:29PM EDT | 320.00 | 95.10 | 87.40 | 87.60 | 0.00 | - | 6 | 1 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.