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
Opzioni d'acquistoper14 agosto 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA200814C00400000 | 2020-08-04 9:53AM EDT | 400.00 | 1,116.13 | 1,044.95 | 1,062.10 | 0.00 | - | 1 | 0 | 375.10% |
| TSLA200814C00700000 | 2020-08-03 10:42AM EDT | 700.00 | 800.19 | 744.95 | 762.10 | 0.00 | - | 10 | 106 | 219.24% |
| TSLA200814C00800000 | 2020-08-07 3:56PM EDT | 800.00 | 651.90 | 647.90 | 659.30 | -41.36 | -5.97% | 1 | 3 | 184.08% |
| TSLA200814C01000000 | 2020-08-07 3:54PM EDT | 1,000.00 | 451.35 | 448.50 | 459.80 | -47.65 | -9.55% | 8 | 14 | 129.18% |
| TSLA200814C01020000 | 2020-08-07 3:39PM EDT | 1,020.00 | 433.07 | 425.45 | 442.35 | -52.43 | -10.80% | 7 | 10 | 119.73% |
| TSLA200814C01025000 | 2020-08-06 11:53AM EDT | 1,025.00 | 465.05 | 423.60 | 434.80 | 0.00 | - | 1 | 7 | 122.27% |
| TSLA200814C01030000 | 2020-07-31 10:17AM EDT | 1,030.00 | 460.04 | 418.60 | 429.90 | 0.00 | - | 1 | 4 | 121.36% |
| TSLA200814C01035000 | 2020-07-16 3:47PM EDT | 1,035.00 | 493.05 | 410.45 | 427.40 | 0.00 | - | - | 2 | 115.70% |
| TSLA200814C01040000 | 2020-08-07 10:30AM EDT | 1,040.00 | 443.67 | 408.60 | 419.90 | -5.26 | -1.17% | 1 | 5 | 118.38% |
| TSLA200814C01045000 | 2020-08-06 1:03PM EDT | 1,045.00 | 446.06 | 403.60 | 414.90 | 0.00 | - | 2 | 5 | 116.89% |
| TSLA200814C01050000 | 2020-08-07 11:53AM EDT | 1,050.00 | 411.43 | 395.45 | 412.50 | -35.19 | -7.88% | 1 | 21 | 112.04% |
| TSLA200814C01055000 | 2020-08-05 11:53AM EDT | 1,055.00 | 427.55 | 390.45 | 407.80 | 0.00 | - | 2 | 8 | 112.48% |
| TSLA200814C01060000 | 2020-08-05 12:35PM EDT | 1,060.00 | 428.60 | 385.45 | 402.55 | 0.00 | - | 4 | 6 | 109.50% |
| TSLA200814C01065000 | 2020-08-06 2:42PM EDT | 1,065.00 | 406.08 | 383.70 | 395.00 | -27.22 | -6.28% | 3 | 19 | 112.11% |
| TSLA200814C01070000 | 2020-08-05 11:33AM EDT | 1,070.00 | 412.31 | 378.70 | 390.00 | 0.00 | - | 1 | 3 | 110.64% |
| TSLA200814C01075000 | 2020-07-31 9:44AM EDT | 1,075.00 | 421.80 | 373.80 | 385.00 | 0.00 | - | 1 | 2 | 109.72% |
| TSLA200814C01080000 | 2020-07-31 12:35PM EDT | 1,080.00 | 418.50 | 368.80 | 380.00 | 0.00 | - | 2 | 7 | 108.25% |
| TSLA200814C01085000 | 2020-07-24 2:08PM EDT | 1,085.00 | 373.27 | 363.80 | 375.10 | 0.00 | - | 1 | 1 | 107.29% |
| TSLA200814C01090000 | 2020-07-31 12:17PM EDT | 1,090.00 | 393.95 | 355.95 | 373.00 | +28.82 | +7.89% | 17 | 5 | 106.08% |
| TSLA200814C01095000 | 2020-07-28 1:15PM EDT | 1,095.00 | 428.80 | 350.95 | 367.75 | 0.00 | - | 3 | 3 | 103.38% |
| TSLA200814C01100000 | 2020-08-07 3:57PM EDT | 1,100.00 | 352.40 | 348.90 | 360.10 | -39.60 | -10.10% | 247 | 41 | 103.39% |
| TSLA200814C01105000 | 2020-08-07 9:53AM EDT | 1,105.00 | 383.05 | 343.90 | 355.20 | -0.55 | -0.14% | 5 | 12 | 102.42% |
| TSLA200814C01110000 | 2020-08-06 12:07PM EDT | 1,110.00 | 378.15 | 339.00 | 350.20 | 0.00 | - | 1 | 5 | 101.42% |
| TSLA200814C01115000 | 2020-07-31 10:08AM EDT | 1,115.00 | 320.76 | 334.00 | 345.20 | -53.34 | -14.26% | 1 | 11 | 99.96% |
| TSLA200814C01120000 | 2020-08-05 2:10PM EDT | 1,120.00 | 369.43 | 329.00 | 340.30 | 0.00 | - | 4 | 6 | 98.95% |
| TSLA200814C01125000 | 2020-08-04 10:17AM EDT | 1,125.00 | 385.10 | 321.00 | 337.95 | 0.00 | - | 5 | 15 | 95.97% |
| TSLA200814C01130000 | 2020-07-20 1:29PM EDT | 1,130.00 | 358.80 | 316.00 | 333.20 | 0.00 | - | 1 | 2 | 95.63% |
| TSLA200814C01135000 | 2020-07-31 9:44AM EDT | 1,135.00 | 354.40 | 311.00 | 328.05 | 0.00 | - | 1 | 5 | 93.55% |
| TSLA200814C01140000 | 2020-08-05 10:26AM EDT | 1,140.00 | 327.85 | 309.20 | 320.40 | -11.10 | -3.27% | 2 | 3 | 94.38% |
| TSLA200814C01145000 | 2020-08-04 10:20AM EDT | 1,145.00 | 362.85 | 304.30 | 315.50 | 0.00 | - | 1 | 3 | 93.71% |
| TSLA200814C01150000 | 2020-08-07 2:21PM EDT | 1,150.00 | 293.00 | 299.30 | 310.50 | -48.67 | -14.24% | 2 | 23 | 92.26% |
| TSLA200814C01155000 | 2020-08-04 10:55AM EDT | 1,155.00 | 339.85 | 294.40 | 305.60 | 0.00 | - | 2 | 7 | 91.54% |
| TSLA200814C01160000 | 2020-08-07 12:49PM EDT | 1,160.00 | 292.00 | 286.45 | 303.30 | -51.90 | -15.09% | 1 | 10 | 89.18% |
| TSLA200814C01165000 | 2020-07-20 1:30PM EDT | 1,165.00 | 458.95 | 281.45 | 298.65 | 0.00 | - | 1 | 2 | 88.99% |
| TSLA200814C01170000 | 2020-08-03 11:32AM EDT | 1,170.00 | 328.55 | 279.60 | 290.70 | 0.00 | - | 1 | 3 | 88.22% |
| TSLA200814C01175000 | 2020-08-06 9:30AM EDT | 1,175.00 | 315.23 | 271.45 | 288.80 | 0.00 | - | 1 | 4 | 86.60% |
| TSLA200814C01180000 | 2020-07-27 1:04PM EDT | 1,180.00 | 298.57 | 266.75 | 283.85 | 0.00 | - | 100 | 109 | 86.27% |
| TSLA200814C01190000 | 2020-08-07 9:37AM EDT | 1,190.00 | 301.08 | 259.80 | 271.00 | -2.51 | -0.83% | 5 | 120 | 83.96% |
| TSLA200814C01195000 | 2020-08-07 12:20PM EDT | 1,195.00 | 272.87 | 254.90 | 266.00 | -19.68 | -6.73% | 1 | 6 | 82.79% |
| TSLA200814C01200000 | 2020-08-07 3:53PM EDT | 1,200.00 | 255.65 | 247.00 | 264.15 | -38.96 | -13.22% | 107 | 90 | 82.04% |
| TSLA200814C01205000 | 2020-07-27 2:22PM EDT | 1,205.00 | 308.20 | 248.00 | 258.95 | 0.00 | - | 1 | 3 | 93.77% |
| TSLA200814C01210000 | 2020-08-05 2:31PM EDT | 1,210.00 | 283.97 | 240.20 | 251.30 | 0.00 | - | 10 | 15 | 80.05% |
| TSLA200814C01215000 | 2020-08-04 11:25AM EDT | 1,215.00 | 264.75 | 232.45 | 249.45 | 0.00 | - | 1 | 3 | 79.61% |
| TSLA200814C01220000 | 2020-08-07 2:11PM EDT | 1,220.00 | 213.50 | 230.40 | 241.50 | -68.85 | -24.38% | 3 | 15 | 78.13% |
| TSLA200814C01225000 | 2020-08-07 2:43PM EDT | 1,225.00 | 203.92 | 225.50 | 236.60 | -72.23 | -26.16% | 3 | 14 | 77.12% |
| TSLA200814C01230000 | 2020-08-07 3:45PM EDT | 1,230.00 | 224.55 | 217.45 | 234.75 | -27.37 | -10.86% | 6 | 3 | 75.87% |
| TSLA200814C01235000 | 2020-08-07 10:25AM EDT | 1,235.00 | 247.38 | 212.95 | 230.15 | -12.52 | -4.82% | 1 | 6 | 76.42% |
| TSLA200814C01240000 | 2020-08-07 3:45PM EDT | 1,240.00 | 214.85 | 208.00 | 225.10 | -37.55 | -14.88% | 2 | 7 | 74.90% |
| TSLA200814C01245000 | 2020-07-31 2:05PM EDT | 1,245.00 | 208.66 | 203.00 | 220.30 | 0.00 | - | 2 | 3 | 73.80% |
| TSLA200814C01250000 | 2020-08-07 2:19PM EDT | 1,250.00 | 181.68 | 201.30 | 212.30 | -32.60 | -15.21% | 23 | 6 | 72.90% |
| TSLA200814C01255000 | 2020-08-03 11:45AM EDT | 1,255.00 | 180.10 | 194.00 | 209.50 | -69.95 | -27.97% | 1 | 8 | 71.17% |
| TSLA200814C01260000 | 2020-08-03 12:31PM EDT | 1,260.00 | 233.90 | 191.70 | 202.60 | 0.00 | - | 1 | 13 | 71.20% |
| TSLA200814C01265000 | 2020-08-07 12:26PM EDT | 1,265.00 | 200.00 | 186.90 | 197.80 | -41.20 | -17.08% | 1 | 1 | 70.39% |
| TSLA200814C01270000 | 2020-07-28 12:16PM EDT | 1,270.00 | 283.55 | 182.10 | 193.00 | 0.00 | - | - | 5 | 69.54% |
| TSLA200814C01275000 | 2020-08-04 10:12AM EDT | 1,275.00 | 239.05 | 177.30 | 188.30 | 0.00 | - | 2 | 4 | 68.83% |
| TSLA200814C01280000 | 2020-08-07 3:45PM EDT | 1,280.00 | 178.25 | 169.45 | 179.80 | -36.00 | -16.80% | 25 | 30 | 54.08% |
| TSLA200814C01285000 | 2020-08-06 9:32AM EDT | 1,285.00 | 218.82 | 165.00 | 180.50 | 0.00 | - | 10 | 17 | 65.50% |
| TSLA200814C01290000 | 2020-08-07 2:41PM EDT | 1,290.00 | 145.65 | 160.00 | 172.00 | -29.55 | -16.87% | 9 | 9 | 57.64% |
| TSLA200814C01295000 | 2020-08-05 11:10AM EDT | 1,295.00 | 200.80 | 158.50 | 169.30 | 0.00 | - | 2 | 6 | 65.85% |
| TSLA200814C01300000 | 2020-08-07 3:47PM EDT | 1,300.00 | 159.90 | 151.00 | 164.60 | -48.60 | -23.31% | 45 | 66 | 60.91% |
| TSLA200814C01305000 | 2020-08-03 10:34AM EDT | 1,305.00 | 211.50 | 146.50 | 161.50 | 0.00 | - | 1 | 4 | 62.84% |
| TSLA200814C01310000 | 2020-08-06 3:29PM EDT | 1,310.00 | 191.45 | 142.00 | 155.20 | 0.00 | - | 3 | 14 | 60.07% |
| TSLA200814C01315000 | 2020-08-06 2:44PM EDT | 1,315.00 | 189.95 | 140.00 | 149.80 | 0.00 | - | 1 | 5 | 61.92% |
| TSLA200814C01320000 | 2020-08-07 2:18PM EDT | 1,320.00 | 120.88 | 135.40 | 146.00 | -61.08 | -33.57% | 8 | 38 | 62.21% |
| TSLA200814C01325000 | 2020-08-07 2:47PM EDT | 1,325.00 | 115.75 | 130.90 | 140.60 | -24.70 | -17.59% | 8 | 8 | 60.59% |
| TSLA200814C01330000 | 2020-08-07 3:04PM EDT | 1,330.00 | 126.50 | 123.50 | 138.50 | -30.92 | -19.64% | 25 | 13 | 59.44% |
| TSLA200814C01335000 | 2020-08-07 3:20PM EDT | 1,335.00 | 119.00 | 119.50 | 134.50 | -34.12 | -22.28% | 26 | 10 | 59.91% |
| TSLA200814C01340000 | 2020-08-07 1:18PM EDT | 1,340.00 | 106.85 | 114.95 | 129.50 | -64.15 | -37.51% | 6 | 10 | 58.59% |
| TSLA200814C01345000 | 2020-08-07 2:59PM EDT | 1,345.00 | 109.45 | 113.20 | 123.40 | -52.88 | -32.58% | 27 | 19 | 58.99% |
| TSLA200814C01350000 | 2020-08-07 3:56PM EDT | 1,350.00 | 113.92 | 108.90 | 119.00 | -54.11 | -32.20% | 50 | 121 | 58.41% |
| TSLA200814C01355000 | 2020-08-07 2:36PM EDT | 1,355.00 | 95.40 | 104.50 | 117.50 | -51.60 | -35.10% | 6 | 9 | 60.36% |
| TSLA200814C01360000 | 2020-08-07 3:38PM EDT | 1,360.00 | 102.39 | 100.50 | 113.25 | -35.31 | -25.64% | 23 | 61 | 59.95% |
| TSLA200814C01365000 | 2020-08-07 2:52PM EDT | 1,365.00 | 88.00 | 96.50 | 105.80 | -43.00 | -32.82% | 2 | 13 | 56.68% |
| TSLA200814C01370000 | 2020-08-07 3:57PM EDT | 1,370.00 | 97.50 | 92.50 | 101.65 | -35.75 | -26.83% | 19 | 121 | 56.28% |
| TSLA200814C01375000 | 2020-08-07 3:45PM EDT | 1,375.00 | 89.55 | 88.50 | 98.00 | -39.06 | -30.37% | 37 | 40 | 56.20% |
| TSLA200814C01380000 | 2020-08-07 3:55PM EDT | 1,380.00 | 89.25 | 84.50 | 93.90 | -35.75 | -28.60% | 67 | 141 | 55.64% |
| TSLA200814C01385000 | 2020-08-07 3:46PM EDT | 1,385.00 | 85.45 | 80.50 | 90.45 | -35.15 | -29.15% | 27 | 23 | 55.50% |
| TSLA200814C01390000 | 2020-08-07 3:55PM EDT | 1,390.00 | 82.12 | 77.00 | 86.50 | -34.35 | -29.49% | 59 | 37 | 55.25% |
| TSLA200814C01395000 | 2020-08-07 3:47PM EDT | 1,395.00 | 77.50 | 73.00 | 82.50 | -32.59 | -29.60% | 25 | 54 | 54.50% |
| TSLA200814C01400000 | 2020-08-07 3:59PM EDT | 1,400.00 | 74.64 | 69.50 | 79.00 | -33.91 | -31.24% | 1,065 | 173 | 54.37% |
| TSLA200814C01405000 | 2020-08-07 3:54PM EDT | 1,405.00 | 70.80 | 69.10 | 76.50 | -31.80 | -30.99% | 1,552 | 15 | 56.99% |
| TSLA200814C01410000 | 2020-08-07 3:57PM EDT | 1,410.00 | 66.75 | 62.50 | 71.90 | -36.40 | -35.29% | 1,597 | 40 | 53.72% |
| TSLA200814C01415000 | 2020-08-07 3:56PM EDT | 1,415.00 | 64.00 | 59.00 | 67.10 | -36.55 | -36.35% | 1,130 | 16 | 52.40% |
| TSLA200814C01420000 | 2020-08-07 3:58PM EDT | 1,420.00 | 60.35 | 56.40 | 61.50 | -31.54 | -34.32% | 1,877 | 104 | 51.06% |
| TSLA200814C01425000 | 2020-08-07 3:48PM EDT | 1,425.00 | 56.00 | 53.40 | 59.30 | -33.37 | -37.34% | 499 | 30 | 51.61% |
| TSLA200814C01430000 | 2020-08-07 3:57PM EDT | 1,430.00 | 52.85 | 52.85 | 56.95 | -29.65 | -35.94% | 1,157 | 95 | 53.49% |
| TSLA200814C01435000 | 2020-08-07 3:59PM EDT | 1,435.00 | 51.63 | 49.90 | 52.50 | -39.32 | -43.23% | 698 | 76 | 52.35% |
| TSLA200814C01440000 | 2020-08-07 3:59PM EDT | 1,440.00 | 46.90 | 46.00 | 50.00 | -48.10 | -50.63% | 1,626 | 121 | 51.74% |
| TSLA200814C01445000 | 2020-08-07 3:59PM EDT | 1,445.00 | 46.00 | 42.00 | 48.00 | -30.60 | -39.95% | 559 | 32 | 51.27% |
| TSLA200814C01450000 | 2020-08-07 3:59PM EDT | 1,450.00 | 41.50 | 41.25 | 43.50 | -28.69 | -40.87% | 3,476 | 218 | 51.15% |
| TSLA200814C01455000 | 2020-08-07 3:59PM EDT | 1,455.00 | 41.65 | 40.00 | 41.65 | -31.35 | -42.95% | 617 | 42 | 52.25% |
| TSLA200814C01460000 | 2020-08-07 3:59PM EDT | 1,460.00 | 38.80 | 36.00 | 39.05 | -25.51 | -39.67% | 1,355 | 225 | 51.05% |
| TSLA200814C01465000 | 2020-08-07 3:59PM EDT | 1,465.00 | 35.97 | 34.00 | 37.00 | -22.03 | -37.98% | 862 | 133 | 51.32% |
| TSLA200814C01470000 | 2020-08-07 3:59PM EDT | 1,470.00 | 33.55 | 32.65 | 35.10 | -21.45 | -39.00% | 1,382 | 123 | 51.97% |
| TSLA200814C01475000 | 2020-08-07 3:59PM EDT | 1,475.00 | 31.70 | 27.35 | 33.00 | -21.05 | -39.91% | 1,137 | 247 | 53.47% |
| TSLA200814C01480000 | 2020-08-07 3:59PM EDT | 1,480.00 | 30.00 | 29.00 | 30.50 | -20.00 | -40.00% | 1,686 | 266 | 51.84% |
| TSLA200814C01485000 | 2020-08-07 3:59PM EDT | 1,485.00 | 28.00 | 27.05 | 28.75 | -21.00 | -42.86% | 1,193 | 246 | 51.88% |
| TSLA200814C01490000 | 2020-08-07 3:59PM EDT | 1,490.00 | 26.30 | 26.00 | 27.10 | -18.20 | -40.90% | 1,557 | 282 | 52.45% |
| TSLA200814C01495000 | 2020-08-07 3:57PM EDT | 1,495.00 | 25.45 | 20.05 | 25.65 | -16.25 | -38.97% | 914 | 400 | 53.52% |
| TSLA200814C01500000 | 2020-08-07 3:59PM EDT | 1,500.00 | 23.25 | 23.00 | 23.50 | -16.50 | -41.51% | 7,720 | 1,286 | 52.49% |
| TSLA200814C01505000 | 2020-08-07 3:59PM EDT | 1,505.00 | 22.20 | 19.55 | 22.45 | -15.30 | -40.80% | 1,025 | 206 | 51.51% |
| TSLA200814C01510000 | 2020-08-07 3:59PM EDT | 1,510.00 | 20.40 | 18.30 | 20.95 | -15.13 | -42.58% | 2,238 | 382 | 51.62% |
| TSLA200814C01515000 | 2020-08-07 3:57PM EDT | 1,515.00 | 19.40 | 19.00 | 19.90 | -14.10 | -42.09% | 541 | 197 | 53.35% |
| TSLA200814C01520000 | 2020-08-07 3:59PM EDT | 1,520.00 | 17.75 | 16.50 | 18.30 | -13.85 | -43.83% | 1,399 | 242 | 52.28% |
| TSLA200814C01525000 | 2020-08-07 3:58PM EDT | 1,525.00 | 16.79 | 15.05 | 17.45 | -13.96 | -45.40% | 702 | 141 | 52.41% |
| TSLA200814C01530000 | 2020-08-07 3:58PM EDT | 1,530.00 | 15.95 | 14.70 | 16.60 | -12.45 | -43.84% | 1,480 | 261 | 53.29% |
| TSLA200814C01535000 | 2020-08-07 3:59PM EDT | 1,535.00 | 14.95 | 12.95 | 15.60 | -12.55 | -45.64% | 508 | 81 | 52.87% |
| TSLA200814C01540000 | 2020-08-07 3:59PM EDT | 1,540.00 | 14.00 | 12.10 | 14.70 | -12.20 | -46.56% | 895 | 147 | 53.15% |
| TSLA200814C01545000 | 2020-08-07 3:53PM EDT | 1,545.00 | 13.50 | 12.15 | 13.85 | -10.40 | -43.51% | 431 | 106 | 54.15% |
| TSLA200814C01550000 | 2020-08-07 3:59PM EDT | 1,550.00 | 12.61 | 12.30 | 12.70 | -10.49 | -45.41% | 3,335 | 928 | 54.93% |
| TSLA200814C01555000 | 2020-08-07 3:59PM EDT | 1,555.00 | 11.25 | 11.25 | 12.35 | -10.15 | -47.43% | 436 | 143 | 55.30% |
| TSLA200814C01560000 | 2020-08-07 3:59PM EDT | 1,560.00 | 11.00 | 9.00 | 11.35 | -9.30 | -45.81% | 712 | 197 | 53.86% |
| TSLA200814C01565000 | 2020-08-07 3:58PM EDT | 1,565.00 | 10.49 | 8.60 | 10.95 | -9.96 | -48.70% | 295 | 114 | 54.60% |
| TSLA200814C01570000 | 2020-08-07 3:59PM EDT | 1,570.00 | 9.85 | 8.10 | 10.35 | -9.28 | -48.51% | 730 | 300 | 54.99% |
| TSLA200814C01575000 | 2020-08-07 3:57PM EDT | 1,575.00 | 9.35 | 7.60 | 9.80 | -8.45 | -47.47% | 852 | 554 | 55.36% |
| TSLA200814C01580000 | 2020-08-07 3:59PM EDT | 1,580.00 | 8.65 | 7.20 | 9.05 | -7.70 | -47.09% | 846 | 303 | 55.55% |
| TSLA200814C01585000 | 2020-08-07 3:57PM EDT | 1,585.00 | 8.50 | 6.70 | 8.50 | -6.95 | -44.98% | 259 | 120 | 55.78% |
| TSLA200814C01590000 | 2020-08-07 3:57PM EDT | 1,590.00 | 7.88 | 7.00 | 8.30 | -6.84 | -46.47% | 371 | 161 | 57.26% |
| TSLA200814C01595000 | 2020-08-07 3:57PM EDT | 1,595.00 | 7.35 | 7.20 | 7.85 | -7.65 | -51.00% | 207 | 87 | 58.32% |
| TSLA200814C01600000 | 2020-08-07 3:59PM EDT | 1,600.00 | 7.05 | 7.00 | 7.10 | -6.00 | -45.98% | 6,961 | 2,160 | 58.53% |
| TSLA200814C01605000 | 2020-08-07 3:59PM EDT | 1,605.00 | 6.80 | 5.65 | 7.10 | -6.20 | -47.69% | 300 | 141 | 58.15% |
| TSLA200814C01610000 | 2020-08-07 3:58PM EDT | 1,610.00 | 6.49 | 4.90 | 6.75 | -6.16 | -48.70% | 400 | 190 | 57.98% |
| TSLA200814C01615000 | 2020-08-07 3:58PM EDT | 1,615.00 | 5.92 | 4.60 | 6.40 | -5.43 | -47.84% | 471 | 119 | 58.33% |
| TSLA200814C01620000 | 2020-08-07 3:59PM EDT | 1,620.00 | 5.75 | 4.30 | 5.95 | -5.10 | -47.00% | 399 | 224 | 58.48% |
| TSLA200814C01625000 | 2020-08-07 3:52PM EDT | 1,625.00 | 5.30 | 4.70 | 5.85 | -5.03 | -48.69% | 336 | 180 | 60.13% |
| TSLA200814C01630000 | 2020-08-07 3:59PM EDT | 1,630.00 | 5.05 | 3.80 | 5.25 | -4.80 | -48.73% | 679 | 1,114 | 59.03% |
| TSLA200814C01635000 | 2020-08-07 3:58PM EDT | 1,635.00 | 4.85 | 3.70 | 5.25 | -4.30 | -46.99% | 252 | 120 | 60.03% |
| TSLA200814C01640000 | 2020-08-07 3:59PM EDT | 1,640.00 | 4.60 | 4.25 | 5.00 | -4.40 | -48.89% | 355 | 1,721 | 61.68% |
| TSLA200814C01645000 | 2020-08-07 3:59PM EDT | 1,645.00 | 4.50 | 3.30 | 4.80 | -5.15 | -53.37% | 56 | 93 | 60.90% |
| TSLA200814C01650000 | 2020-08-07 3:59PM EDT | 1,650.00 | 4.24 | 4.00 | 4.25 | -4.01 | -48.61% | 1,561 | 2,661 | 62.28% |
| TSLA200814C01655000 | 2020-08-07 3:59PM EDT | 1,655.00 | 3.77 | 2.95 | 4.30 | -4.33 | -53.46% | 112 | 93 | 61.57% |
| TSLA200814C01660000 | 2020-08-07 3:48PM EDT | 1,660.00 | 3.80 | 3.30 | 4.00 | -3.90 | -50.65% | 254 | 214 | 62.76% |
| TSLA200814C01670000 | 2020-08-07 3:59PM EDT | 1,670.00 | 3.45 | 2.50 | 3.80 | -3.54 | -50.64% | 263 | 315 | 62.90% |
| TSLA200814C01680000 | 2020-08-07 3:45PM EDT | 1,680.00 | 3.22 | 2.71 | 3.55 | -3.18 | -49.69% | 239 | 1,060 | 64.90% |
| TSLA200814C01690000 | 2020-08-07 3:58PM EDT | 1,690.00 | 2.90 | 2.05 | 3.25 | -3.70 | -56.06% | 129 | 152 | 64.76% |
| TSLA200814C01700000 | 2020-08-07 3:59PM EDT | 1,700.00 | 2.62 | 2.60 | 2.69 | -3.03 | -53.63% | 6,557 | 3,287 | 66.72% |
| TSLA200814C01710000 | 2020-08-07 3:59PM EDT | 1,710.00 | 2.30 | 2.41 | 2.93 | -3.05 | -57.01% | 1,582 | 741 | 68.81% |
| TSLA200814C01720000 | 2020-08-07 3:58PM EDT | 1,720.00 | 2.27 | 1.50 | 2.30 | -2.73 | -54.60% | 110 | 289 | 66.47% |
| TSLA200814C01730000 | 2020-08-07 3:56PM EDT | 1,730.00 | 2.10 | 2.02 | 2.57 | -2.50 | -54.35% | 706 | 121 | 70.65% |
| TSLA200814C01740000 | 2020-08-07 3:59PM EDT | 1,740.00 | 1.90 | 1.90 | 3.10 | -2.60 | -57.78% | 72 | 305 | 73.66% |
| TSLA200814C01750000 | 2020-08-07 3:59PM EDT | 1,750.00 | 1.76 | 1.75 | 2.20 | -2.26 | -56.22% | 1,036 | 1,417 | 72.41% |
| TSLA200814C01760000 | 2020-08-07 3:56PM EDT | 1,760.00 | 1.70 | 1.42 | 4.00 | -2.48 | -59.33% | 132 | 205 | 78.53% |
| TSLA200814C01770000 | 2020-08-07 3:49PM EDT | 1,770.00 | 1.63 | 1.54 | 2.07 | -2.22 | -57.66% | 73 | 234 | 74.83% |
| TSLA200814C01780000 | 2020-08-07 3:58PM EDT | 1,780.00 | 1.50 | 0.00 | 3.00 | -1.95 | -56.52% | 73 | 110 | 74.29% |
| TSLA200814C01790000 | 2020-08-07 3:56PM EDT | 1,790.00 | 1.39 | 1.07 | 3.60 | -2.16 | -60.85% | 56 | 120 | 81.80% |
| TSLA200814C01800000 | 2020-08-07 3:59PM EDT | 1,800.00 | 1.35 | 1.33 | 1.40 | -1.75 | -56.45% | 1,231 | 1,226 | 76.50% |
| TSLA200814C01810000 | 2020-08-07 3:43PM EDT | 1,810.00 | 1.24 | 0.00 | 9.00 | -1.75 | -58.53% | 46 | 105 | 96.44% |
| TSLA200814C01820000 | 2020-08-07 3:53PM EDT | 1,820.00 | 1.15 | 0.01 | 3.00 | -1.72 | -59.93% | 65 | 152 | 80.98% |
| TSLA200814C01830000 | 2020-08-07 3:49PM EDT | 1,830.00 | 1.33 | 1.06 | 2.00 | -1.55 | -53.82% | 32 | 117 | 82.81% |
| TSLA200814C01840000 | 2020-08-07 3:56PM EDT | 1,840.00 | 1.17 | 1.05 | 1.86 | -1.33 | -53.20% | 45 | 83 | 83.76% |
| TSLA200814C01850000 | 2020-08-07 3:56PM EDT | 1,850.00 | 0.90 | 0.59 | 1.30 | -1.48 | -62.18% | 604 | 426 | 80.15% |
| TSLA200814C01860000 | 2020-08-07 3:55PM EDT | 1,860.00 | 1.00 | 0.82 | 2.95 | -1.45 | -59.18% | 37 | 99 | 90.53% |
| TSLA200814C01870000 | 2020-08-07 3:59PM EDT | 1,870.00 | 0.90 | 0.65 | 1.90 | -0.67 | -42.68% | 46 | 48 | 86.77% |
| TSLA200814C01880000 | 2020-08-07 2:33PM EDT | 1,880.00 | 0.87 | 0.73 | 1.05 | -1.11 | -56.06% | 32 | 48 | 83.94% |
| TSLA200814C01890000 | 2020-08-07 3:56PM EDT | 1,890.00 | 0.70 | 0.00 | 2.58 | -1.40 | -66.67% | 73 | 59 | 89.97% |
| TSLA200814C01900000 | 2020-08-07 3:50PM EDT | 1,900.00 | 0.81 | 0.76 | 0.81 | -1.03 | -55.98% | 615 | 573 | 85.40% |
| TSLA200814C01910000 | 2020-08-07 3:59PM EDT | 1,910.00 | 0.81 | 0.70 | 1.21 | -0.94 | -53.71% | 106 | 50 | 89.14% |
| TSLA200814C01920000 | 2020-08-07 2:44PM EDT | 1,920.00 | 0.85 | 0.00 | 0.90 | -1.03 | -54.79% | 18 | 45 | 82.32% |
| TSLA200814C01930000 | 2020-08-07 3:35PM EDT | 1,930.00 | 0.80 | 0.50 | 2.23 | -0.74 | -48.05% | 5 | 49 | 96.70% |
| TSLA200814C01940000 | 2020-08-07 3:38PM EDT | 1,940.00 | 0.61 | 0.55 | 2.00 | -0.91 | -59.87% | 22 | 49 | 97.22% |
| TSLA200814C01950000 | 2020-08-07 3:55PM EDT | 1,950.00 | 0.57 | 0.59 | 0.78 | -0.68 | -54.40% | 226 | 114 | 90.80% |
| TSLA200814C01960000 | 2020-08-07 3:46PM EDT | 1,960.00 | 0.64 | 0.58 | 0.73 | -0.71 | -52.59% | 28 | 53 | 91.63% |
| TSLA200814C01970000 | 2020-08-07 3:56PM EDT | 1,970.00 | 0.75 | 0.41 | 1.04 | -0.57 | -43.18% | 14 | 94 | 94.14% |
| TSLA200814C01980000 | 2020-08-07 3:55PM EDT | 1,980.00 | 0.55 | 0.50 | 1.02 | -0.71 | -56.35% | 11 | 65 | 96.07% |
| TSLA200814C01990000 | 2020-08-07 3:59PM EDT | 1,990.00 | 0.61 | 0.54 | 0.72 | -0.54 | -46.96% | 146 | 67 | 95.14% |
| TSLA200814C02000000 | 2020-08-07 3:59PM EDT | 2,000.00 | 0.50 | 0.49 | 0.50 | -0.75 | -60.00% | 1,580 | 2,138 | 93.70% |
| TSLA200814C02050000 | 2020-08-07 3:54PM EDT | 2,050.00 | 0.45 | 0.40 | 0.51 | -0.65 | -59.09% | 130 | 220 | 98.97% |
| TSLA200814C02100000 | 2020-08-07 3:58PM EDT | 2,100.00 | 0.33 | 0.30 | 0.55 | -0.62 | -65.26% | 89 | 305 | 104.15% |
| TSLA200814C02150000 | 2020-08-07 3:39PM EDT | 2,150.00 | 0.39 | 0.30 | 0.52 | -0.37 | -48.68% | 34 | 204 | 109.47% |
| TSLA200814C02200000 | 2020-08-07 3:58PM EDT | 2,200.00 | 0.27 | 0.22 | 0.38 | -0.48 | -64.00% | 38 | 487 | 111.33% |
| TSLA200814C02250000 | 2020-08-07 3:56PM EDT | 2,250.00 | 0.33 | 0.24 | 0.30 | -0.27 | -45.00% | 265 | 236 | 115.43% |
| TSLA200814C02300000 | 2020-08-07 3:50PM EDT | 2,300.00 | 0.17 | 0.15 | 0.19 | -0.33 | -66.00% | 86 | 325 | 115.23% |
| TSLA200814C02350000 | 2020-08-07 3:58PM EDT | 2,350.00 | 0.15 | 0.16 | 0.30 | -0.55 | -78.57% | 17 | 189 | 123.54% |
| TSLA200814C02400000 | 2020-08-07 3:54PM EDT | 2,400.00 | 0.15 | 0.15 | 0.17 | -0.18 | -54.55% | 523 | 113 | 124.02% |
| TSLA200814C02450000 | 2020-08-07 3:56PM EDT | 2,450.00 | 0.10 | 0.09 | 0.10 | -0.23 | -69.70% | 120 | 151 | 122.85% |
| TSLA200814C02500000 | 2020-08-07 3:59PM EDT | 2,500.00 | 0.09 | 0.08 | 0.10 | -0.21 | -70.00% | 388 | 606 | 126.56% |
| TSLA200814C02550000 | 2020-08-07 2:04PM EDT | 2,550.00 | 0.11 | 0.05 | 0.50 | -0.27 | -71.05% | 6 | 87 | 144.24% |
| TSLA200814C02600000 | 2020-08-07 3:46PM EDT | 2,600.00 | 0.09 | 0.06 | 0.50 | -0.10 | -52.63% | 26 | 106 | 148.83% |
| TSLA200814C02650000 | 2020-08-07 11:21AM EDT | 2,650.00 | 0.10 | 0.01 | 0.58 | -0.23 | -69.70% | 6 | 38 | 153.91% |
| TSLA200814C02700000 | 2020-08-07 3:56PM EDT | 2,700.00 | 0.07 | 0.01 | 0.10 | -0.20 | -74.07% | 14 | 123 | 137.11% |
| TSLA200814C02750000 | 2020-08-07 3:16PM EDT | 2,750.00 | 0.06 | 0.01 | 0.10 | -0.18 | -75.00% | 2 | 69 | 141.02% |
| TSLA200814C02800000 | 2020-08-07 11:57AM EDT | 2,800.00 | 0.09 | 0.01 | 0.15 | -0.20 | -68.97% | 1 | 102 | 148.63% |
| TSLA200814C02850000 | 2020-08-07 2:15PM EDT | 2,850.00 | 0.03 | 0.01 | 8.55 | -0.20 | -86.96% | 8 | 76 | 232.53% |
| TSLA200814C02900000 | 2020-08-07 3:52PM EDT | 2,900.00 | 0.05 | 0.05 | 0.09 | -0.19 | -79.17% | 36 | 640 | 154.30% |
| TSLA200814C02950000 | 2020-08-07 2:59PM EDT | 2,950.00 | 0.12 | 0.01 | 0.47 | -0.08 | -40.00% | 15 | 166 | 174.41% |
| TSLA200814C03000000 | 2020-08-07 3:59PM EDT | 3,000.00 | 0.05 | 0.02 | 0.05 | -0.08 | -61.54% | 573 | 324 | 153.13% |
| TSLA200814C03100000 | 2020-08-07 3:57PM EDT | 3,100.00 | 0.03 | 0.02 | 0.03 | -0.07 | -70.00% | 36 | 29 | 155.47% |
| TSLA200814C03200000 | 2020-08-07 2:25PM EDT | 3,200.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 20 | 113 | 161.72% |
| TSLA200814C03300000 | 2020-08-07 1:49PM EDT | 3,300.00 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 52 | 161 | 167.19% |
| TSLA200814C03400000 | 2020-08-07 1:18PM EDT | 3,400.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 25 | 422 | 172.66% |
| TSLA200814C03500000 | 2020-08-07 3:59PM EDT | 3,500.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 769 | 2,525 | 178.13% |
Opzioni Putper14 agosto 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA200814P00100000 | 2020-08-07 12:11PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 326 | 512.50% |
| TSLA200814P00200000 | 2020-08-07 2:56PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 407 | 14,364 | 375.00% |
| TSLA200814P00300000 | 2020-08-06 12:57PM EDT | 300.00 | 0.02 | 0.01 | 0.00 | 0.00 | - | 53 | 449 | 300.00% |
| TSLA200814P00400000 | 2020-08-07 1:58PM EDT | 400.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 201 | 613 | 273.44% |
| TSLA200814P00500000 | 2020-08-07 3:39PM EDT | 500.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 239 | 922 | 231.25% |
| TSLA200814P00600000 | 2020-08-07 3:53PM EDT | 600.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 610 | 605 | 204.69% |
| TSLA200814P00700000 | 2020-08-07 3:57PM EDT | 700.00 | 0.10 | 0.07 | 0.13 | +0.02 | +25.00% | 307 | 550 | 176.95% |
| TSLA200814P00800000 | 2020-08-07 3:34PM EDT | 800.00 | 0.25 | 0.15 | 0.35 | +0.15 | +150.00% | 195 | 332 | 159.47% |
| TSLA200814P00900000 | 2020-08-07 3:45PM EDT | 900.00 | 0.42 | 0.38 | 0.51 | +0.33 | +366.67% | 352 | 585 | 138.57% |
| TSLA200814P01000000 | 2020-08-07 3:58PM EDT | 1,000.00 | 0.65 | 0.50 | 0.68 | +0.35 | +116.67% | 1,474 | 1,081 | 114.40% |
| TSLA200814P01020000 | 2020-08-07 3:57PM EDT | 1,020.00 | 0.63 | 0.20 | 0.80 | +0.33 | +110.00% | 167 | 364 | 106.74% |
| TSLA200814P01025000 | 2020-08-07 1:16PM EDT | 1,025.00 | 0.97 | 0.20 | 1.25 | +0.57 | +142.50% | 48 | 345 | 110.50% |
| TSLA200814P01030000 | 2020-08-07 2:57PM EDT | 1,030.00 | 1.09 | 0.22 | 9.00 | +0.49 | +81.67% | 33 | 70 | 146.70% |
| TSLA200814P01035000 | 2020-08-07 3:15PM EDT | 1,035.00 | 0.75 | 0.00 | 9.00 | +0.35 | +87.50% | 27 | 29 | 144.29% |
| TSLA200814P01040000 | 2020-08-07 3:34PM EDT | 1,040.00 | 0.80 | 0.00 | 1.18 | +0.33 | +70.21% | 33 | 91 | 103.56% |
| TSLA200814P01045000 | 2020-08-07 2:55PM EDT | 1,045.00 | 1.09 | 0.00 | 2.03 | +0.64 | +142.22% | 11 | 129 | 109.96% |
| TSLA200814P01050000 | 2020-08-07 3:54PM EDT | 1,050.00 | 0.75 | 0.00 | 0.93 | +0.31 | +70.45% | 504 | 264 | 97.95% |
| TSLA200814P01055000 | 2020-08-07 2:48PM EDT | 1,055.00 | 1.51 | 0.00 | 2.00 | +0.74 | +96.10% | 7 | 24 | 106.93% |
| TSLA200814P01060000 | 2020-08-07 2:47PM EDT | 1,060.00 | 0.88 | 0.33 | 2.09 | +0.27 | +44.26% | 24 | 13 | 108.47% |
| TSLA200814P01065000 | 2020-08-07 2:24PM EDT | 1,065.00 | 1.74 | 0.00 | 9.00 | +0.89 | +104.71% | 13 | 10 | 134.05% |
| TSLA200814P01070000 | 2020-08-07 3:07PM EDT | 1,070.00 | 1.02 | 0.00 | 1.48 | +0.44 | +75.86% | 11 | 23 | 98.56% |
| TSLA200814P01075000 | 2020-08-07 2:48PM EDT | 1,075.00 | 1.51 | 0.00 | 9.00 | +0.66 | +77.65% | 83 | 90 | 130.68% |
| TSLA200814P01080000 | 2020-08-07 2:57PM EDT | 1,080.00 | 1.01 | 0.00 | 7.95 | +0.52 | +106.12% | 20 | 27 | 125.88% |
| TSLA200814P01085000 | 2020-08-07 2:48PM EDT | 1,085.00 | 1.75 | 0.00 | 2.07 | +0.94 | +116.05% | 20 | 11 | 99.12% |
| TSLA200814P01090000 | 2020-08-07 2:55PM EDT | 1,090.00 | 1.45 | 0.00 | 6.05 | +0.50 | +52.63% | 15 | 28 | 116.42% |
| TSLA200814P01095000 | 2020-08-07 2:39PM EDT | 1,095.00 | 0.95 | 0.00 | 5.55 | +0.32 | +50.79% | 25 | 17 | 113.06% |
| TSLA200814P01100000 | 2020-08-07 3:59PM EDT | 1,100.00 | 0.97 | 0.80 | 1.50 | +0.47 | +94.00% | 470 | 399 | 96.51% |
| TSLA200814P01105000 | 2020-08-07 11:46AM EDT | 1,105.00 | 2.25 | 0.00 | 5.75 | +1.65 | +275.00% | 32 | 14 | 110.69% |
| TSLA200814P01110000 | 2020-08-07 3:56PM EDT | 1,110.00 | 1.08 | 0.01 | 3.10 | +0.38 | +54.29% | 23 | 43 | 98.25% |
| TSLA200814P01115000 | 2020-08-07 2:52PM EDT | 1,115.00 | 2.01 | 0.00 | 6.95 | +1.41 | +235.00% | 17 | 15 | 111.54% |
| TSLA200814P01120000 | 2020-08-07 3:15PM EDT | 1,120.00 | 1.54 | 0.33 | 1.68 | +0.94 | +156.67% | 20 | 40 | 89.23% |
| TSLA200814P01125000 | 2020-08-07 3:15PM EDT | 1,125.00 | 1.60 | 0.36 | 1.36 | +1.01 | +171.19% | 21 | 18 | 85.94% |
| TSLA200814P01130000 | 2020-08-07 3:22PM EDT | 1,130.00 | 1.50 | 0.38 | 1.61 | +0.86 | +134.38% | 31 | 15 | 86.45% |
| TSLA200814P01135000 | 2020-08-07 2:19PM EDT | 1,135.00 | 1.10 | 0.41 | 1.78 | +0.04 | +3.77% | 8 | 32 | 86.35% |
| TSLA200814P01140000 | 2020-08-07 2:53PM EDT | 1,140.00 | 2.50 | 0.44 | 1.68 | +1.70 | +212.50% | 13 | 91 | 84.59% |
| TSLA200814P01145000 | 2020-08-07 2:32PM EDT | 1,145.00 | 3.00 | 0.46 | 1.72 | +2.30 | +328.57% | 11 | 21 | 83.62% |
| TSLA200814P01150000 | 2020-08-07 3:54PM EDT | 1,150.00 | 1.30 | 0.50 | 1.76 | +0.58 | +80.56% | 245 | 208 | 82.74% |
| TSLA200814P01155000 | 2020-08-07 2:55PM EDT | 1,155.00 | 1.35 | 0.53 | 1.94 | +0.61 | +82.43% | 46 | 29 | 82.54% |
| TSLA200814P01160000 | 2020-08-07 3:35PM EDT | 1,160.00 | 1.50 | 0.56 | 1.98 | +0.51 | +51.52% | 20 | 22 | 81.57% |
| TSLA200814P01165000 | 2020-08-07 2:55PM EDT | 1,165.00 | 2.80 | 0.59 | 2.03 | +1.82 | +185.71% | 10 | 40 | 80.62% |
| TSLA200814P01170000 | 2020-08-07 3:38PM EDT | 1,170.00 | 1.79 | 0.63 | 2.08 | +0.59 | +49.17% | 43 | 73 | 79.71% |
| TSLA200814P01175000 | 2020-08-07 3:58PM EDT | 1,175.00 | 1.40 | 0.67 | 2.13 | +0.35 | +33.33% | 49 | 89 | 78.78% |
| TSLA200814P01180000 | 2020-08-07 3:46PM EDT | 1,180.00 | 1.46 | 0.72 | 2.19 | +0.57 | +64.04% | 2,015 | 41 | 77.93% |
| TSLA200814P01185000 | 2020-08-07 3:53PM EDT | 1,185.00 | 1.76 | 1.55 | 2.26 | +0.87 | +97.75% | 56 | 48 | 80.19% |
| TSLA200814P01190000 | 2020-08-07 3:54PM EDT | 1,190.00 | 1.80 | 0.82 | 2.31 | +0.86 | +91.49% | 48 | 83 | 76.15% |
| TSLA200814P01195000 | 2020-08-07 3:45PM EDT | 1,195.00 | 1.77 | 0.97 | 2.25 | +0.81 | +84.38% | 67 | 109 | 75.16% |
| TSLA200814P01200000 | 2020-08-07 3:59PM EDT | 1,200.00 | 1.80 | 1.35 | 1.90 | +0.80 | +80.00% | 5,821 | 744 | 73.91% |
| TSLA200814P01205000 | 2020-08-07 3:12PM EDT | 1,205.00 | 3.30 | 1.01 | 2.52 | +1.91 | +137.41% | 53 | 37 | 73.61% |
| TSLA200814P01210000 | 2020-08-07 3:54PM EDT | 1,210.00 | 2.13 | 1.55 | 2.05 | +0.92 | +76.03% | 60 | 175 | 72.49% |
| TSLA200814P01215000 | 2020-08-07 3:59PM EDT | 1,215.00 | 2.07 | 1.45 | 2.19 | +0.87 | +72.50% | 42 | 154 | 71.26% |
| TSLA200814P01220000 | 2020-08-07 3:57PM EDT | 1,220.00 | 2.30 | 1.23 | 2.34 | +1.07 | +86.99% | 106 | 83 | 69.64% |
| TSLA200814P01225000 | 2020-08-07 3:45PM EDT | 1,225.00 | 2.50 | 1.31 | 2.46 | +0.10 | +4.17% | 109 | 170 | 68.96% |
| TSLA200814P01230000 | 2020-08-07 3:55PM EDT | 1,230.00 | 2.43 | 1.45 | 2.85 | +0.73 | +42.94% | 105 | 77 | 69.26% |
| TSLA200814P01235000 | 2020-08-07 3:56PM EDT | 1,235.00 | 2.68 | 1.51 | 2.69 | +1.18 | +78.67% | 83 | 44 | 67.57% |
| TSLA200814P01240000 | 2020-08-07 3:55PM EDT | 1,240.00 | 2.80 | 1.62 | 2.82 | +1.21 | +76.10% | 119 | 105 | 66.88% |
| TSLA200814P01245000 | 2020-08-07 3:36PM EDT | 1,245.00 | 3.55 | 2.70 | 2.97 | +1.46 | +69.86% | 149 | 85 | 68.76% |
| TSLA200814P01250000 | 2020-08-07 3:59PM EDT | 1,250.00 | 2.80 | 2.43 | 3.05 | +0.93 | +49.73% | 710 | 483 | 66.85% |
| TSLA200814P01255000 | 2020-08-07 3:15PM EDT | 1,255.00 | 3.15 | 2.64 | 3.35 | +1.00 | +46.51% | 108 | 173 | 66.64% |
| TSLA200814P01260000 | 2020-08-07 3:56PM EDT | 1,260.00 | 3.35 | 2.77 | 3.45 | +1.39 | +70.92% | 333 | 453 | 65.70% |
| TSLA200814P01265000 | 2020-08-07 3:37PM EDT | 1,265.00 | 4.35 | 2.41 | 3.60 | +2.01 | +85.90% | 83 | 183 | 63.76% |
| TSLA200814P01270000 | 2020-08-07 3:58PM EDT | 1,270.00 | 3.77 | 3.15 | 3.80 | +1.37 | +57.08% | 207 | 214 | 64.34% |
| TSLA200814P01275000 | 2020-08-07 3:56PM EDT | 1,275.00 | 4.00 | 3.35 | 4.05 | +1.38 | +52.67% | 122 | 170 | 63.76% |
| TSLA200814P01280000 | 2020-08-07 3:50PM EDT | 1,280.00 | 3.65 | 3.65 | 4.30 | +1.17 | +47.18% | 342 | 151 | 63.31% |
| TSLA200814P01285000 | 2020-08-07 3:54PM EDT | 1,285.00 | 4.50 | 3.35 | 4.60 | +1.55 | +52.54% | 273 | 122 | 61.78% |
| TSLA200814P01290000 | 2020-08-07 3:55PM EDT | 1,290.00 | 5.15 | 3.35 | 4.80 | +2.18 | +73.40% | 269 | 207 | 60.62% |
| TSLA200814P01295000 | 2020-08-07 3:59PM EDT | 1,295.00 | 5.00 | 3.65 | 5.15 | +1.75 | +53.85% | 232 | 109 | 60.22% |
| TSLA200814P01300000 | 2020-08-07 3:59PM EDT | 1,300.00 | 5.10 | 4.75 | 5.45 | +1.68 | +49.12% | 2,790 | 2,304 | 60.94% |
| TSLA200814P01305000 | 2020-08-07 3:50PM EDT | 1,305.00 | 6.09 | 4.25 | 5.85 | +2.67 | +78.07% | 201 | 67 | 59.20% |
| TSLA200814P01310000 | 2020-08-07 3:56PM EDT | 1,310.00 | 5.92 | 4.55 | 6.25 | +1.92 | +48.00% | 281 | 96 | 58.66% |
| TSLA200814P01315000 | 2020-08-07 3:58PM EDT | 1,315.00 | 6.32 | 4.95 | 6.70 | +1.49 | +30.85% | 273 | 82 | 58.26% |
| TSLA200814P01320000 | 2020-08-07 3:59PM EDT | 1,320.00 | 6.70 | 5.35 | 7.00 | +2.07 | +44.71% | 329 | 162 | 57.58% |
| TSLA200814P01325000 | 2020-08-07 3:59PM EDT | 1,325.00 | 7.65 | 5.80 | 7.60 | +2.65 | +53.00% | 621 | 353 | 57.29% |
| TSLA200814P01330000 | 2020-08-07 3:59PM EDT | 1,330.00 | 7.40 | 6.25 | 8.15 | +1.93 | +35.28% | 688 | 121 | 56.85% |
| TSLA200814P01335000 | 2020-08-07 3:59PM EDT | 1,335.00 | 8.75 | 7.30 | 8.75 | +3.55 | +68.27% | 459 | 102 | 57.08% |
| TSLA200814P01340000 | 2020-08-07 3:50PM EDT | 1,340.00 | 9.10 | 7.80 | 9.15 | +3.10 | +51.67% | 380 | 184 | 56.34% |
| TSLA200814P01345000 | 2020-08-07 3:55PM EDT | 1,345.00 | 10.24 | 8.40 | 9.85 | +3.39 | +49.49% | 443 | 198 | 55.96% |
| TSLA200814P01350000 | 2020-08-07 3:59PM EDT | 1,350.00 | 9.70 | 9.00 | 10.25 | +2.60 | +36.62% | 3,295 | 657 | 55.19% |
| TSLA200814P01355000 | 2020-08-07 3:49PM EDT | 1,355.00 | 11.95 | 9.60 | 11.40 | +4.97 | +71.20% | 274 | 107 | 55.10% |
| TSLA200814P01360000 | 2020-08-07 3:57PM EDT | 1,360.00 | 12.10 | 10.30 | 11.75 | +4.10 | +51.25% | 836 | 238 | 54.22% |
| TSLA200814P01365000 | 2020-08-07 3:59PM EDT | 1,365.00 | 12.95 | 11.10 | 13.10 | +4.37 | +50.93% | 423 | 134 | 54.29% |
| TSLA200814P01370000 | 2020-08-07 3:59PM EDT | 1,370.00 | 13.32 | 11.90 | 14.05 | +4.11 | +44.63% | 1,633 | 226 | 53.89% |
| TSLA200814P01375000 | 2020-08-07 3:57PM EDT | 1,375.00 | 15.36 | 12.80 | 15.00 | +5.41 | +54.37% | 413 | 357 | 53.47% |
| TSLA200814P01380000 | 2020-08-07 3:59PM EDT | 1,380.00 | 15.50 | 13.80 | 16.05 | +4.97 | +47.20% | 3,101 | 214 | 53.12% |
| TSLA200814P01385000 | 2020-08-07 3:59PM EDT | 1,385.00 | 16.75 | 14.80 | 17.10 | +5.47 | +48.49% | 1,308 | 168 | 52.67% |
| TSLA200814P01390000 | 2020-08-07 3:59PM EDT | 1,390.00 | 18.15 | 15.90 | 18.35 | +5.90 | +48.16% | 1,030 | 840 | 52.35% |
| TSLA200814P01395000 | 2020-08-07 3:57PM EDT | 1,395.00 | 19.30 | 17.10 | 19.55 | +6.16 | +46.88% | 1,340 | 327 | 51.96% |
| TSLA200814P01400000 | 2020-08-07 3:59PM EDT | 1,400.00 | 20.35 | 20.00 | 20.95 | +6.39 | +45.77% | 9,427 | 2,463 | 52.84% |
| TSLA200814P01405000 | 2020-08-07 3:56PM EDT | 1,405.00 | 21.90 | 19.70 | 22.45 | +7.15 | +48.47% | 982 | 195 | 51.37% |
| TSLA200814P01410000 | 2020-08-07 3:58PM EDT | 1,410.00 | 23.80 | 21.10 | 23.95 | +7.72 | +48.01% | 1,273 | 135 | 51.02% |
| TSLA200814P01415000 | 2020-08-07 3:58PM EDT | 1,415.00 | 24.95 | 22.70 | 25.70 | +8.80 | +54.49% | 1,004 | 74 | 50.86% |
| TSLA200814P01420000 | 2020-08-07 3:58PM EDT | 1,420.00 | 27.00 | 24.30 | 27.45 | +8.55 | +46.34% | 1,921 | 310 | 50.58% |
| TSLA200814P01425000 | 2020-08-07 3:58PM EDT | 1,425.00 | 28.75 | 26.10 | 29.25 | +9.85 | +52.12% | 1,330 | 161 | 50.35% |
| TSLA200814P01430000 | 2020-08-07 3:59PM EDT | 1,430.00 | 30.67 | 28.00 | 31.45 | +10.27 | +50.34% | 1,655 | 483 | 50.32% |
| TSLA200814P01435000 | 2020-08-07 3:57PM EDT | 1,435.00 | 33.50 | 28.30 | 33.60 | +10.95 | +48.56% | 1,588 | 180 | 52.49% |
| TSLA200814P01440000 | 2020-08-07 3:54PM EDT | 1,440.00 | 34.88 | 32.00 | 35.75 | +11.48 | +49.06% | 1,427 | 162 | 52.32% |
| TSLA200814P01445000 | 2020-08-07 3:59PM EDT | 1,445.00 | 37.08 | 32.25 | 38.10 | +12.35 | +49.94% | 652 | 109 | 52.29% |
| TSLA200814P01450000 | 2020-08-07 3:59PM EDT | 1,450.00 | 39.15 | 34.65 | 40.75 | +11.95 | +43.93% | 1,914 | 388 | 52.51% |
| TSLA200814P01455000 | 2020-08-07 3:57PM EDT | 1,455.00 | 42.90 | 37.00 | 46.40 | +14.54 | +51.27% | 1,116 | 411 | 50.49% |
| TSLA200814P01460000 | 2020-08-07 3:59PM EDT | 1,460.00 | 45.20 | 43.70 | 50.50 | +15.02 | +49.77% | 1,699 | 515 | 53.90% |
| TSLA200814P01465000 | 2020-08-07 3:59PM EDT | 1,465.00 | 47.38 | 43.00 | 52.50 | +15.63 | +49.23% | 499 | 112 | 51.27% |
| TSLA200814P01470000 | 2020-08-07 3:59PM EDT | 1,470.00 | 51.00 | 45.50 | 55.10 | +16.45 | +47.61% | 1,044 | 140 | 50.89% |
| TSLA200814P01475000 | 2020-08-07 3:59PM EDT | 1,475.00 | 53.23 | 49.00 | 54.50 | +16.82 | +46.20% | 535 | 264 | 52.48% |
| TSLA200814P01480000 | 2020-08-07 3:59PM EDT | 1,480.00 | 56.93 | 51.50 | 61.30 | +17.88 | +45.79% | 1,466 | 1,021 | 51.03% |
| TSLA200814P01485000 | 2020-08-07 3:50PM EDT | 1,485.00 | 62.31 | 54.55 | 64.50 | +21.33 | +52.05% | 470 | 290 | 51.02% |
| TSLA200814P01490000 | 2020-08-07 3:55PM EDT | 1,490.00 | 63.35 | 58.00 | 67.45 | +19.54 | +44.60% | 400 | 537 | 50.99% |
| TSLA200814P01495000 | 2020-08-07 3:51PM EDT | 1,495.00 | 70.25 | 61.50 | 70.85 | +24.40 | +53.22% | 418 | 263 | 51.18% |
| TSLA200814P01500000 | 2020-08-07 3:58PM EDT | 1,500.00 | 69.05 | 65.00 | 74.90 | +19.73 | +40.00% | 3,391 | 1,205 | 51.70% |
| TSLA200814P01505000 | 2020-08-07 3:57PM EDT | 1,505.00 | 74.69 | 68.50 | 77.95 | +22.99 | +44.47% | 66 | 112 | 51.43% |
| TSLA200814P01510000 | 2020-08-07 3:52PM EDT | 1,510.00 | 79.08 | 72.00 | 81.60 | +24.08 | +43.78% | 170 | 164 | 51.46% |
| TSLA200814P01515000 | 2020-08-07 3:53PM EDT | 1,515.00 | 84.00 | 76.00 | 84.90 | +27.15 | +47.76% | 32 | 69 | 51.49% |
| TSLA200814P01520000 | 2020-08-07 3:52PM EDT | 1,520.00 | 87.18 | 79.05 | 87.95 | +26.88 | +44.58% | 62 | 221 | 50.50% |
| TSLA200814P01525000 | 2020-08-07 3:36PM EDT | 1,525.00 | 96.09 | 83.70 | 93.50 | +33.63 | +53.84% | 67 | 59 | 52.50% |
| TSLA200814P01530000 | 2020-08-07 1:06PM EDT | 1,530.00 | 112.09 | 87.50 | 96.70 | +45.24 | +67.67% | 29 | 280 | 51.98% |
| TSLA200814P01535000 | 2020-08-07 2:29PM EDT | 1,535.00 | 102.00 | 91.60 | 100.75 | +41.60 | +68.87% | 12 | 33 | 52.25% |
| TSLA200814P01540000 | 2020-08-07 3:47PM EDT | 1,540.00 | 100.41 | 95.50 | 104.90 | +26.66 | +36.15% | 37 | 62 | 52.34% |
| TSLA200814P01545000 | 2020-08-07 3:05PM EDT | 1,545.00 | 116.63 | 99.50 | 109.10 | +42.13 | +56.55% | 46 | 33 | 52.46% |
| TSLA200814P01550000 | 2020-08-07 3:53PM EDT | 1,550.00 | 109.55 | 102.00 | 116.50 | +28.93 | +35.88% | 143 | 116 | 53.99% |
| TSLA200814P01555000 | 2020-08-07 2:29PM EDT | 1,555.00 | 147.74 | 105.00 | 120.50 | +62.74 | +73.81% | 4 | 32 | 52.86% |
| TSLA200814P01560000 | 2020-08-07 1:25PM EDT | 1,560.00 | 135.92 | 109.50 | 124.50 | +44.97 | +49.44% | 7 | 40 | 52.98% |
| TSLA200814P01565000 | 2020-08-07 1:23PM EDT | 1,565.00 | 139.11 | 114.00 | 129.50 | +53.31 | +62.13% | 3 | 23 | 53.99% |
| TSLA200814P01570000 | 2020-08-07 3:53PM EDT | 1,570.00 | 126.81 | 118.00 | 133.50 | +38.60 | +43.76% | 56 | 19 | 53.43% |
| TSLA200814P01575000 | 2020-08-07 12:54PM EDT | 1,575.00 | 139.54 | 123.00 | 138.50 | +44.54 | +46.88% | 3 | 25 | 54.86% |
| TSLA200814P01580000 | 2020-08-07 3:47PM EDT | 1,580.00 | 135.06 | 127.00 | 142.50 | +31.96 | +31.00% | 42 | 40 | 54.09% |
| TSLA200814P01585000 | 2020-08-05 12:48PM EDT | 1,585.00 | 142.73 | 132.00 | 147.50 | +22.68 | +18.89% | 4 | 7 | 55.47% |
| TSLA200814P01590000 | 2020-08-07 3:17PM EDT | 1,590.00 | 158.95 | 136.00 | 151.50 | +47.52 | +42.65% | 30 | 49 | 54.46% |
| TSLA200814P01595000 | 2020-08-07 11:07AM EDT | 1,595.00 | 143.40 | 141.00 | 156.50 | +25.39 | +21.52% | 11 | 25 | 55.78% |
| TSLA200814P01600000 | 2020-08-07 3:45PM EDT | 1,600.00 | 156.49 | 145.30 | 160.50 | +34.23 | +28.00% | 118 | 102 | 54.89% |
| TSLA200814P01605000 | 2020-08-05 3:19PM EDT | 1,605.00 | 122.87 | 150.00 | 165.50 | 0.00 | - | 1 | 7 | 55.74% |
| TSLA200814P01610000 | 2020-08-07 1:54PM EDT | 1,610.00 | 184.25 | 155.00 | 170.40 | +43.30 | +30.72% | 6 | 34 | 56.85% |
| TSLA200814P01615000 | 2020-08-07 3:47PM EDT | 1,615.00 | 167.85 | 162.00 | 172.30 | +40.16 | +31.45% | 28 | 12 | 56.50% |
| TSLA200814P01620000 | 2020-08-07 9:39AM EDT | 1,620.00 | 152.25 | 166.70 | 177.20 | +16.33 | +12.01% | 11 | 35 | 57.10% |
| TSLA200814P01625000 | 2020-07-31 12:56PM EDT | 1,625.00 | 218.11 | 171.40 | 182.00 | 0.00 | - | 103 | 102 | 57.51% |
| TSLA200814P01630000 | 2020-08-07 12:45PM EDT | 1,630.00 | 177.35 | 176.10 | 186.80 | +22.42 | +14.47% | 1 | 182 | 57.86% |
| TSLA200814P01635000 | 2020-08-06 9:32AM EDT | 1,635.00 | 151.30 | 180.90 | 191.60 | 0.00 | - | 1 | 106 | 58.34% |
| TSLA200814P01640000 | 2020-08-07 12:20PM EDT | 1,640.00 | 179.18 | 185.60 | 196.40 | +21.78 | +13.84% | 1 | 177 | 58.59% |
| TSLA200814P01645000 | 2020-08-06 9:32AM EDT | 1,645.00 | 168.60 | 190.40 | 201.20 | 0.00 | - | 2 | 108 | 58.97% |
| TSLA200814P01650000 | 2020-08-07 3:39PM EDT | 1,650.00 | 208.35 | 195.20 | 206.00 | +43.35 | +26.27% | 72 | 122 | 59.30% |
| TSLA200814P01655000 | 2020-08-06 9:32AM EDT | 1,655.00 | 167.35 | 200.00 | 210.80 | 0.00 | - | 1 | 103 | 59.58% |
| TSLA200814P01660000 | 2020-08-03 10:32AM EDT | 1,660.00 | 159.30 | 203.70 | 217.50 | 0.00 | - | 4 | 111 | 61.45% |
| TSLA200814P01670000 | 2020-08-07 1:25PM EDT | 1,670.00 | 238.27 | 211.55 | 228.35 | +61.18 | +34.55% | 1 | 202 | 60.77% |
| TSLA200814P01680000 | 2020-08-06 3:24PM EDT | 1,680.00 | 186.45 | 221.45 | 238.85 | 0.00 | - | 12 | 22 | 63.73% |
| TSLA200814P01690000 | 2020-08-03 3:49PM EDT | 1,690.00 | 201.98 | 231.15 | 247.50 | 0.00 | - | 10 | 15 | 61.60% |
| TSLA200814P01700000 | 2020-08-07 3:34PM EDT | 1,700.00 | 261.00 | 241.30 | 257.80 | +62.80 | +31.69% | 29 | 123 | 64.77% |
| TSLA200814P01710000 | 2020-08-07 3:39PM EDT | 1,710.00 | 265.16 | 250.70 | 268.50 | +60.01 | +29.25% | 1 | 6 | 66.96% |
| TSLA200814P01720000 | 2020-08-05 2:35PM EDT | 1,720.00 | 233.15 | 260.45 | 278.15 | 0.00 | - | 1 | 14 | 67.15% |
| TSLA200814P01730000 | 2020-07-31 10:39AM EDT | 1,730.00 | 230.97 | 270.75 | 287.60 | 0.00 | - | 1 | 104 | 68.24% |
| TSLA200814P01740000 | 2020-08-06 2:56PM EDT | 1,740.00 | 231.25 | 280.00 | 298.00 | 0.00 | - | 2 | 106 | 68.90% |
| TSLA200814P01750000 | 2020-08-06 12:06PM EDT | 1,750.00 | 269.10 | 289.95 | 308.00 | +5.14 | +1.95% | 2 | 8 | 70.50% |
| TSLA200814P01760000 | 2020-08-07 10:07AM EDT | 1,760.00 | 283.05 | 299.95 | 318.00 | +16.80 | +6.31% | 2 | 8 | 72.27% |
| TSLA200814P01770000 | 2020-08-06 12:09PM EDT | 1,770.00 | 282.35 | 310.10 | 327.50 | 0.00 | - | 1 | 16 | 72.69% |
| TSLA200814P01780000 | 2020-08-04 9:32AM EDT | 1,780.00 | 306.55 | 320.00 | 337.50 | 0.00 | - | 2 | 4 | 74.00% |
| TSLA200814P01790000 | 2020-07-28 11:50AM EDT | 1,790.00 | 275.05 | 329.45 | 347.10 | 0.00 | - | 2 | 2 | 71.29% |
| TSLA200814P01800000 | 2020-08-07 9:59AM EDT | 1,800.00 | 314.93 | 339.85 | 357.30 | +11.44 | +3.77% | 13 | 24 | 75.83% |
| TSLA200814P01810000 | 2020-08-04 11:23AM EDT | 1,810.00 | 342.25 | 352.30 | 363.40 | 0.00 | - | 2 | 2 | 68.99% |
| TSLA200814P01820000 | 2020-08-04 11:23AM EDT | 1,820.00 | 352.10 | 362.20 | 373.30 | 0.00 | - | 4 | 1 | 68.75% |
| TSLA200814P01840000 | 2020-07-27 10:27AM EDT | 1,840.00 | 356.95 | 382.00 | 393.20 | 0.00 | - | 1 | 2 | 68.36% |
| TSLA200814P01850000 | 2020-08-06 1:18PM EDT | 1,850.00 | 362.80 | 392.00 | 403.20 | 0.00 | - | 1 | 23 | 69.73% |
| TSLA200814P01860000 | 2020-08-04 11:40AM EDT | 1,860.00 | 389.15 | 399.45 | 415.70 | 0.00 | - | 2 | 19 | 70.41% |
| TSLA200814P01870000 | 2020-08-04 11:04AM EDT | 1,870.00 | 382.35 | 409.40 | 426.50 | 0.00 | - | 1 | 5 | 79.30% |
| TSLA200814P01880000 | 2020-07-13 9:52AM EDT | 1,880.00 | 395.75 | 419.40 | 435.60 | 0.00 | - | 5 | 6 | 70.70% |
| TSLA200814P01890000 | 2020-08-04 10:34AM EDT | 1,890.00 | 408.15 | 429.35 | 446.50 | 0.00 | - | 1 | 4 | 81.74% |
| TSLA200814P01900000 | 2020-08-06 3:03PM EDT | 1,900.00 | 447.88 | 439.30 | 455.60 | +54.60 | +13.88% | 1 | 8 | 71.29% |
| TSLA200814P01910000 | 2020-07-20 11:21AM EDT | 1,910.00 | 397.05 | 451.70 | 462.90 | 0.00 | - | 1 | 2 | 58.59% |
| TSLA200814P01920000 | 2020-08-04 11:08AM EDT | 1,920.00 | 439.35 | 461.60 | 472.90 | 0.00 | - | 2 | 5 | 121.21% |
| TSLA200814P01930000 | 2020-08-03 10:32AM EDT | 1,930.00 | 431.80 | 468.95 | 485.60 | 0.00 | - | 1 | 2 | 133.50% |
| TSLA200814P01950000 | 2020-08-03 9:38AM EDT | 1,950.00 | 461.80 | 489.10 | 506.00 | 0.00 | - | 2 | 15 | 81.30% |
| TSLA200814P01990000 | 2020-07-29 10:00AM EDT | 1,990.00 | 489.65 | 528.00 | 545.20 | 0.00 | - | 1 | 11 | 142.68% |
| TSLA200814P02000000 | 2020-08-05 10:13AM EDT | 2,000.00 | 545.00 | 539.10 | 556.00 | +33.00 | +6.45% | 1 | 5 | 87.40% |
| TSLA200814P02050000 | 2020-07-31 2:08PM EDT | 2,050.00 | 625.60 | 591.30 | 602.60 | 0.00 | - | 1 | 1 | 141.33% |
| TSLA200814P02100000 | 2020-07-31 10:40AM EDT | 2,100.00 | 630.00 | 638.50 | 655.60 | 0.00 | - | 1 | 2 | 162.48% |
| TSLA200814P02150000 | 2020-07-20 2:58PM EDT | 2,150.00 | 590.25 | 688.15 | 705.50 | 0.00 | - | 1 | 1 | 169.91% |
| TSLA200814P02200000 | 2020-07-22 2:14PM EDT | 2,200.00 | 663.97 | 741.10 | 752.40 | 0.00 | - | 4 | 3 | 162.52% |
| TSLA200814P02250000 | 2020-07-22 2:14PM EDT | 2,250.00 | 709.86 | 791.10 | 802.40 | 0.00 | - | 4 | 3 | 169.45% |
| TSLA200814P02300000 | 2020-07-20 12:18PM EDT | 2,300.00 | 818.85 | 841.00 | 852.40 | 0.00 | - | 1 | 1 | 176.15% |
| TSLA200814P02450000 | 2020-08-05 9:39AM EDT | 2,450.00 | 965.05 | 991.00 | 1,002.30 | 0.00 | - | 1 | 1 | 194.47% |
| TSLA200814P02500000 | 2020-07-20 12:37PM EDT | 2,500.00 | 1,005.97 | 1,041.00 | 1,052.30 | +29.77 | +3.05% | 1 | 0 | 200.43% |
| TSLA200814P02550000 | 2020-07-15 12:33PM EDT | 2,550.00 | 1,102.50 | 1,088.00 | 1,105.20 | 0.00 | - | 1 | 1 | 222.80% |
| TSLA200814P02600000 | 2020-07-20 1:30PM EDT | 2,600.00 | 1,042.65 | 1,141.00 | 1,152.30 | 0.00 | - | 1 | 0 | 211.89% |
| TSLA200814P02750000 | 2020-07-20 1:01PM EDT | 2,750.00 | 1,190.50 | 1,291.00 | 1,302.30 | 0.00 | - | 3 | 0 | 228.02% |
| TSLA200814P02800000 | 2020-07-30 9:33AM EDT | 2,800.00 | 1,313.32 | 1,338.25 | 1,355.90 | 0.00 | - | 1 | 2 | 254.74% |
| TSLA200814P02850000 | 2020-07-20 1:42PM EDT | 2,850.00 | 1,247.90 | 1,388.00 | 1,405.90 | 0.00 | - | 1 | 1 | 260.03% |
| TSLA200814P02900000 | 2020-07-15 11:40AM EDT | 2,900.00 | 1,454.15 | 1,441.00 | 1,452.30 | 0.00 | - | 1 | 0 | 243.04% |
| TSLA200814P02950000 | 2020-07-15 3:33PM EDT | 2,950.00 | 1,454.75 | 1,491.00 | 1,502.30 | 0.00 | - | 1 | 0 | 247.84% |
| TSLA200814P03000000 | 2020-07-15 3:01PM EDT | 3,000.00 | 1,514.25 | 1,538.00 | 1,555.70 | 0.00 | - | 4 | 0 | 274.15% |
| TSLA200814P03100000 | 2020-07-15 1:01PM EDT | 3,100.00 | 1,620.25 | 1,641.00 | 1,652.40 | 0.00 | - | 1 | 0 | 262.38% |
| TSLA200814P03200000 | 2020-07-27 1:16PM EDT | 3,200.00 | 1,737.08 | 1,738.00 | 1,754.90 | 0.00 | - | - | 0 | 288.21% |
© 2020 Verizon Media. Tutti i diritti riservati.
