Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper28 gennaio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220128C00250000 | 2022-01-18 12:42PM EST | 250.00 | 726.85 | 711.50 | 715.75 | -64.65 | -8.17% | - | 0 | 728.64% |
| TSLA220128C00300000 | 2022-01-18 12:09AM EST | 300.00 | 797.35 | 640.70 | 645.50 | 0.00 | - | 4 | 4 | 386.62% |
| TSLA220128C00400000 | 2022-01-20 3:29PM EST | 400.00 | 605.40 | 540.65 | 545.50 | 0.00 | - | 1 | 4 | 295.26% |
| TSLA220128C00410000 | 2022-01-18 9:40AM EST | 410.00 | 607.85 | 530.65 | 535.50 | 0.00 | - | 1 | 2 | 287.45% |
| TSLA220128C00420000 | 2022-01-19 9:36AM EST | 420.00 | 627.75 | 540.05 | 546.55 | 0.00 | - | - | - | 464.39% |
| TSLA220128C00430000 | 2022-01-18 10:50AM EST | 430.00 | 627.30 | 531.25 | 535.80 | 0.00 | - | - | 0 | 454.36% |
| TSLA220128C00450000 | 2021-12-13 11:50AM EST | 450.00 | 509.25 | 642.95 | 645.85 | 0.00 | - | 1 | 1 | 1,004.18% |
| TSLA220128C00470000 | 2022-01-04 9:39AM EST | 470.00 | 718.90 | 470.85 | 475.60 | 0.00 | - | - | 3 | 246.44% |
| TSLA220128C00490000 | 2022-01-21 9:36AM EST | 490.00 | 498.25 | 450.80 | 455.60 | -117.60 | -19.10% | 2 | 0 | 233.15% |
| TSLA220128C00500000 | 2022-01-21 11:56AM EST | 500.00 | 463.66 | 440.80 | 445.60 | -36.53 | -7.30% | 4 | 17 | 226.66% |
| TSLA220128C00520000 | 2022-01-19 12:32PM EST | 520.00 | 505.65 | 441.90 | 444.90 | 0.00 | - | - | 0 | 360.79% |
| TSLA220128C00530000 | 2022-01-21 9:41AM EST | 530.00 | 446.70 | 410.90 | 415.65 | -57.55 | -11.41% | 4 | 3 | 208.94% |
| TSLA220128C00550000 | 2022-01-21 3:16PM EST | 550.00 | 400.45 | 390.85 | 395.65 | -80.10 | -16.67% | 1 | 7 | 197.00% |
| TSLA220128C00560000 | 2022-01-18 10:50AM EST | 560.00 | 497.40 | 400.75 | 404.35 | 0.00 | - | - | 0 | 320.28% |
| TSLA220128C00570000 | 2022-01-14 10:55AM EST | 570.00 | 466.30 | 370.95 | 375.70 | 0.00 | - | 2 | 6 | 186.28% |
| TSLA220128C00600000 | 2022-01-21 3:56PM EST | 600.00 | 344.00 | 340.95 | 345.75 | -61.50 | -15.17% | 303 | 39 | 170.34% |
| TSLA220128C00610000 | 2022-01-21 9:36AM EST | 610.00 | 378.35 | 331.05 | 335.80 | -38.20 | -9.17% | 2 | 6 | 165.65% |
| TSLA220128C00620000 | 2022-01-18 10:37AM EST | 620.00 | 436.05 | 342.10 | 345.10 | 0.00 | - | - | 0 | 275.38% |
| TSLA220128C00630000 | 2022-01-14 11:17AM EST | 630.00 | 401.00 | 311.05 | 315.80 | 0.00 | - | 2 | 1 | 154.98% |
| TSLA220128C00640000 | 2022-01-21 12:12PM EST | 640.00 | 326.35 | 301.10 | 305.85 | -37.35 | -10.27% | 60 | 6 | 150.42% |
| TSLA220128C00650000 | 2022-01-18 9:30AM EST | 650.00 | 376.65 | 291.15 | 295.90 | 0.00 | - | 6 | 41 | 145.87% |
| TSLA220128C00660000 | 2022-01-20 12:36PM EST | 660.00 | 374.40 | 281.30 | 286.00 | 0.00 | - | 2 | 9 | 141.97% |
| TSLA220128C00670000 | 2022-01-19 10:58AM EST | 670.00 | 307.20 | 271.30 | 276.05 | -34.05 | -9.98% | 4 | 0 | 137.43% |
| TSLA220128C00690000 | 2022-01-21 3:37PM EST | 690.00 | 263.66 | 251.60 | 256.30 | -84.14 | -24.19% | 8 | 29 | 78.13% |
| TSLA220128C00700000 | 2022-01-21 3:57PM EST | 700.00 | 247.00 | 242.15 | 246.45 | -48.00 | -16.27% | 190 | 118 | 94.24% |
| TSLA220128C00710000 | 2022-01-21 1:38PM EST | 710.00 | 252.05 | 231.85 | 236.60 | -77.40 | -23.49% | 46 | 6 | 87.89% |
| TSLA220128C00720000 | 2022-01-21 3:42PM EST | 720.00 | 242.15 | 222.55 | 226.85 | -69.85 | -22.39% | 12 | 24 | 95.24% |
| TSLA220128C00730000 | 2022-01-21 12:52PM EST | 730.00 | 228.80 | 212.35 | 217.10 | -140.95 | -38.12% | 25 | 13 | 91.46% |
| TSLA220128C00740000 | 2022-01-21 3:01PM EST | 740.00 | 212.40 | 202.60 | 207.40 | -67.00 | -23.98% | 31 | 13 | 91.38% |
| TSLA220128C00750000 | 2022-01-21 3:40PM EST | 750.00 | 213.35 | 193.05 | 197.75 | -74.70 | -25.93% | 55 | 14 | 91.87% |
| TSLA220128C00760000 | 2022-01-21 3:59PM EST | 760.00 | 188.45 | 184.50 | 188.20 | -51.13 | -21.34% | 16 | 35 | 96.12% |
| TSLA220128C00770000 | 2022-01-21 3:56PM EST | 770.00 | 178.00 | 174.05 | 178.75 | -92.28 | -34.14% | 38 | 11 | 91.75% |
| TSLA220128C00780000 | 2022-01-21 3:59PM EST | 780.00 | 167.60 | 164.75 | 169.40 | -72.85 | -30.30% | 24 | 52 | 91.69% |
| TSLA220128C00790000 | 2022-01-21 3:43PM EST | 790.00 | 173.45 | 155.95 | 160.15 | -34.49 | -16.59% | 15 | 56 | 92.52% |
| TSLA220128C00800000 | 2022-01-21 3:59PM EST | 800.00 | 151.60 | 147.50 | 151.05 | -47.19 | -23.74% | 406 | 391 | 93.54% |
| TSLA220128C00810000 | 2022-01-21 3:58PM EST | 810.00 | 142.61 | 137.95 | 142.10 | -62.69 | -30.54% | 268 | 91 | 91.54% |
| TSLA220128C00820000 | 2022-01-21 3:46PM EST | 820.00 | 135.66 | 129.20 | 133.35 | -83.49 | -38.10% | 31 | 89 | 91.08% |
| TSLA220128C00830000 | 2022-01-21 3:09PM EST | 830.00 | 126.40 | 121.10 | 124.90 | -50.50 | -28.55% | 29 | 103 | 91.59% |
| TSLA220128C00840000 | 2022-01-21 3:41PM EST | 840.00 | 129.15 | 112.00 | 116.70 | -53.35 | -29.23% | 21 | 98 | 90.08% |
| TSLA220128C00850000 | 2022-01-21 3:52PM EST | 850.00 | 111.50 | 104.10 | 108.80 | -44.67 | -28.60% | 276 | 157 | 90.23% |
| TSLA220128C00860000 | 2022-01-21 3:50PM EST | 860.00 | 104.00 | 96.45 | 100.45 | -41.45 | -28.50% | 101 | 52 | 89.35% |
| TSLA220128C00865000 | 2022-01-21 3:27PM EST | 865.00 | 101.15 | 92.80 | 96.75 | -39.80 | -28.24% | 13 | 49 | 89.51% |
| TSLA220128C00870000 | 2022-01-21 3:52PM EST | 870.00 | 95.53 | 89.20 | 93.80 | -73.05 | -43.33% | 208 | 103 | 90.47% |
| TSLA220128C00875000 | 2022-01-21 3:59PM EST | 875.00 | 89.15 | 85.65 | 90.40 | -40.97 | -31.49% | 157 | 106 | 90.69% |
| TSLA220128C00880000 | 2022-01-21 3:57PM EST | 880.00 | 86.94 | 82.30 | 86.05 | -37.26 | -30.00% | 71 | 113 | 89.85% |
| TSLA220128C00885000 | 2022-01-21 3:45PM EST | 885.00 | 90.85 | 79.05 | 82.60 | -36.65 | -28.75% | 26 | 62 | 90.01% |
| TSLA220128C00890000 | 2022-01-21 3:58PM EST | 890.00 | 78.00 | 76.95 | 79.25 | -58.00 | -42.65% | 70 | 228 | 91.36% |
| TSLA220128C00895000 | 2022-01-21 3:59PM EST | 895.00 | 75.80 | 73.80 | 76.05 | -42.20 | -35.76% | 56 | 44 | 91.49% |
| TSLA220128C00900000 | 2022-01-21 3:59PM EST | 900.00 | 72.00 | 70.80 | 72.85 | -37.20 | -34.07% | 906 | 324 | 91.61% |
| TSLA220128C00905000 | 2022-01-21 3:51PM EST | 905.00 | 71.10 | 67.80 | 69.80 | -34.15 | -32.45% | 190 | 65 | 91.71% |
| TSLA220128C00910000 | 2022-01-21 3:52PM EST | 910.00 | 68.30 | 64.70 | 66.95 | -34.87 | -33.80% | 126 | 152 | 91.73% |
| TSLA220128C00915000 | 2022-01-21 3:44PM EST | 915.00 | 71.70 | 61.95 | 64.05 | -25.50 | -26.23% | 69 | 65 | 91.88% |
| TSLA220128C00920000 | 2022-01-21 3:59PM EST | 920.00 | 61.61 | 59.20 | 61.25 | -31.24 | -33.65% | 321 | 205 | 91.96% |
| TSLA220128C00925000 | 2022-01-21 3:59PM EST | 925.00 | 57.60 | 56.90 | 58.55 | -32.50 | -36.07% | 456 | 54 | 92.42% |
| TSLA220128C00930000 | 2022-01-21 3:53PM EST | 930.00 | 58.20 | 53.75 | 55.90 | -29.85 | -33.90% | 308 | 213 | 91.93% |
| TSLA220128C00935000 | 2022-01-21 3:56PM EST | 935.00 | 53.50 | 51.20 | 53.15 | -31.05 | -36.72% | 289 | 95 | 91.76% |
| TSLA220128C00940000 | 2022-01-21 3:59PM EST | 940.00 | 49.72 | 48.85 | 50.50 | -29.78 | -37.46% | 1,480 | 91 | 91.72% |
| TSLA220128C00945000 | 2022-01-21 3:59PM EST | 945.00 | 47.00 | 46.30 | 48.05 | -31.50 | -40.13% | 619 | 83 | 91.52% |
| TSLA220128C00950000 | 2022-01-21 3:59PM EST | 950.00 | 44.90 | 44.05 | 45.70 | -29.10 | -39.32% | 5,987 | 704 | 91.55% |
| TSLA220128C00955000 | 2022-01-21 3:59PM EST | 955.00 | 43.11 | 41.85 | 43.40 | -28.59 | -39.87% | 1,446 | 63 | 91.51% |
| TSLA220128C00960000 | 2022-01-21 3:59PM EST | 960.00 | 40.54 | 40.00 | 41.00 | -27.03 | -40.00% | 4,200 | 142 | 91.56% |
| TSLA220128C00965000 | 2022-01-21 3:59PM EST | 965.00 | 38.69 | 37.55 | 39.05 | -26.48 | -40.63% | 2,189 | 54 | 91.31% |
| TSLA220128C00970000 | 2022-01-21 3:59PM EST | 970.00 | 36.95 | 35.55 | 36.95 | -24.34 | -39.71% | 5,290 | 155 | 91.19% |
| TSLA220128C00975000 | 2022-01-21 3:59PM EST | 975.00 | 34.20 | 33.50 | 35.00 | -23.95 | -41.19% | 2,969 | 69 | 91.02% |
| TSLA220128C00980000 | 2022-01-21 3:59PM EST | 980.00 | 32.30 | 31.60 | 33.10 | -24.30 | -42.93% | 3,837 | 204 | 90.89% |
| TSLA220128C00985000 | 2022-01-21 3:57PM EST | 985.00 | 31.50 | 30.00 | 31.25 | -21.90 | -41.01% | 1,412 | 84 | 90.95% |
| TSLA220128C00990000 | 2022-01-21 3:59PM EST | 990.00 | 29.52 | 28.20 | 29.55 | -20.78 | -41.31% | 1,607 | 307 | 90.82% |
| TSLA220128C00995000 | 2022-01-21 3:59PM EST | 995.00 | 27.95 | 26.60 | 27.90 | -20.45 | -42.25% | 888 | 444 | 90.79% |
| TSLA220128C01000000 | 2022-01-21 3:59PM EST | 1,000.00 | 25.50 | 25.50 | 26.10 | -20.47 | -44.53% | 17,080 | 3,170 | 90.98% |
| TSLA220128C01005000 | 2022-01-21 3:59PM EST | 1,005.00 | 24.00 | 23.55 | 24.80 | -19.40 | -44.70% | 1,064 | 597 | 90.65% |
| TSLA220128C01010000 | 2022-01-21 3:59PM EST | 1,010.00 | 22.82 | 22.10 | 23.40 | -18.18 | -44.34% | 1,701 | 928 | 90.60% |
| TSLA220128C01015000 | 2022-01-21 3:59PM EST | 1,015.00 | 21.69 | 20.75 | 22.05 | -16.81 | -43.66% | 650 | 617 | 90.57% |
| TSLA220128C01020000 | 2022-01-21 3:59PM EST | 1,020.00 | 20.00 | 19.50 | 20.70 | -16.40 | -45.05% | 2,234 | 1,105 | 90.50% |
| TSLA220128C01025000 | 2022-01-21 3:59PM EST | 1,025.00 | 19.00 | 18.30 | 19.55 | -15.66 | -45.18% | 1,987 | 689 | 90.58% |
| TSLA220128C01030000 | 2022-01-21 3:59PM EST | 1,030.00 | 17.80 | 17.10 | 18.35 | -14.95 | -45.65% | 2,212 | 1,351 | 90.46% |
| TSLA220128C01035000 | 2022-01-21 3:59PM EST | 1,035.00 | 17.20 | 16.05 | 17.30 | -14.15 | -45.14% | 849 | 1,616 | 90.56% |
| TSLA220128C01040000 | 2022-01-21 3:59PM EST | 1,040.00 | 15.83 | 15.15 | 16.30 | -13.17 | -45.41% | 3,114 | 2,172 | 90.77% |
| TSLA220128C01045000 | 2022-01-21 3:59PM EST | 1,045.00 | 15.00 | 14.05 | 15.35 | -12.32 | -45.10% | 995 | 2,077 | 90.66% |
| TSLA220128C01050000 | 2022-01-21 3:59PM EST | 1,050.00 | 14.00 | 13.80 | 14.25 | -11.90 | -45.95% | 9,972 | 4,572 | 91.33% |
| TSLA220128C01055000 | 2022-01-21 3:59PM EST | 1,055.00 | 13.00 | 12.40 | 13.55 | -11.05 | -45.95% | 740 | 1,464 | 90.90% |
| TSLA220128C01060000 | 2022-01-21 3:59PM EST | 1,060.00 | 12.40 | 11.85 | 12.75 | -10.10 | -44.89% | 1,265 | 862 | 91.34% |
| TSLA220128C01065000 | 2022-01-21 3:59PM EST | 1,065.00 | 11.70 | 11.60 | 12.00 | -9.70 | -45.33% | 534 | 943 | 92.18% |
| TSLA220128C01070000 | 2022-01-21 3:59PM EST | 1,070.00 | 11.13 | 10.10 | 11.30 | -8.68 | -43.82% | 1,048 | 1,024 | 91.18% |
| TSLA220128C01075000 | 2022-01-21 3:59PM EST | 1,075.00 | 10.45 | 10.00 | 10.50 | -8.30 | -44.27% | 873 | 501 | 91.96% |
| TSLA220128C01080000 | 2022-01-21 3:59PM EST | 1,080.00 | 9.80 | 9.20 | 9.95 | -7.77 | -44.22% | 2,246 | 1,824 | 91.96% |
| TSLA220128C01085000 | 2022-01-21 3:59PM EST | 1,085.00 | 9.20 | 8.95 | 9.40 | -7.40 | -44.58% | 548 | 402 | 92.73% |
| TSLA220128C01090000 | 2022-01-21 3:59PM EST | 1,090.00 | 8.50 | 8.20 | 8.65 | -6.90 | -44.81% | 1,333 | 831 | 92.25% |
| TSLA220128C01095000 | 2022-01-21 3:59PM EST | 1,095.00 | 7.75 | 7.70 | 8.30 | -6.25 | -44.64% | 1,079 | 1,361 | 92.75% |
| TSLA220128C01100000 | 2022-01-21 3:59PM EST | 1,100.00 | 7.52 | 7.20 | 7.55 | -5.68 | -43.03% | 19,956 | 13,757 | 92.44% |
| TSLA220128C01105000 | 2022-01-21 3:59PM EST | 1,105.00 | 7.12 | 6.30 | 7.25 | -5.33 | -42.81% | 1,332 | 567 | 92.07% |
| TSLA220128C01110000 | 2022-01-21 3:59PM EST | 1,110.00 | 6.73 | 6.50 | 6.70 | -4.77 | -41.48% | 1,816 | 1,262 | 93.23% |
| TSLA220128C01115000 | 2022-01-21 3:59PM EST | 1,115.00 | 6.55 | 6.00 | 6.50 | -3.92 | -37.44% | 1,330 | 796 | 93.65% |
| TSLA220128C01120000 | 2022-01-21 3:59PM EST | 1,120.00 | 5.90 | 5.80 | 6.10 | -4.00 | -40.40% | 4,519 | 2,219 | 94.19% |
| TSLA220128C01125000 | 2022-01-21 3:59PM EST | 1,125.00 | 5.50 | 4.80 | 5.70 | -3.80 | -40.86% | 1,385 | 1,207 | 92.91% |
| TSLA220128C01130000 | 2022-01-21 3:59PM EST | 1,130.00 | 5.20 | 5.00 | 5.40 | -3.35 | -39.18% | 926 | 1,165 | 94.38% |
| TSLA220128C01135000 | 2022-01-21 3:59PM EST | 1,135.00 | 4.85 | 4.60 | 5.00 | -3.25 | -40.12% | 283 | 570 | 94.20% |
| TSLA220128C01140000 | 2022-01-21 3:59PM EST | 1,140.00 | 4.65 | 4.00 | 4.80 | -2.90 | -38.41% | 878 | 1,676 | 93.88% |
| TSLA220128C01145000 | 2022-01-21 3:59PM EST | 1,145.00 | 4.35 | 4.20 | 4.45 | -2.70 | -38.30% | 1,220 | 820 | 95.12% |
| TSLA220128C01150000 | 2022-01-21 3:59PM EST | 1,150.00 | 4.03 | 4.00 | 4.15 | -2.47 | -38.00% | 6,997 | 4,372 | 95.40% |
| TSLA220128C01155000 | 2022-01-21 3:59PM EST | 1,155.00 | 3.79 | 3.60 | 3.95 | -2.41 | -38.87% | 392 | 494 | 95.32% |
| TSLA220128C01160000 | 2022-01-21 3:59PM EST | 1,160.00 | 3.52 | 3.50 | 3.70 | -2.08 | -37.14% | 855 | 696 | 95.87% |
| TSLA220128C01165000 | 2022-01-21 3:59PM EST | 1,165.00 | 3.33 | 3.30 | 3.40 | -1.87 | -35.96% | 500 | 301 | 95.90% |
| TSLA220128C01170000 | 2022-01-21 3:59PM EST | 1,170.00 | 3.16 | 3.00 | 3.30 | -1.69 | -34.85% | 597 | 1,323 | 96.14% |
| TSLA220128C01175000 | 2022-01-21 3:59PM EST | 1,175.00 | 3.00 | 2.40 | 3.10 | -1.50 | -33.33% | 500 | 566 | 94.96% |
| TSLA220128C01180000 | 2022-01-21 3:59PM EST | 1,180.00 | 2.90 | 2.60 | 2.96 | -1.45 | -33.33% | 1,549 | 1,036 | 96.59% |
| TSLA220128C01185000 | 2022-01-21 3:59PM EST | 1,185.00 | 2.70 | 2.50 | 2.81 | -1.34 | -33.17% | 187 | 527 | 97.14% |
| TSLA220128C01190000 | 2022-01-21 3:59PM EST | 1,190.00 | 2.49 | 2.00 | 2.70 | -1.26 | -33.60% | 1,250 | 811 | 96.26% |
| TSLA220128C01195000 | 2022-01-21 3:59PM EST | 1,195.00 | 2.37 | 2.30 | 2.47 | -1.28 | -35.07% | 739 | 1,165 | 97.90% |
| TSLA220128C01200000 | 2022-01-21 3:59PM EST | 1,200.00 | 2.39 | 2.25 | 2.30 | -0.91 | -27.58% | 10,126 | 11,565 | 98.40% |
| TSLA220128C01205000 | 2022-01-21 3:59PM EST | 1,205.00 | 2.15 | 1.98 | 2.17 | -0.82 | -27.61% | 387 | 623 | 98.08% |
| TSLA220128C01210000 | 2022-01-21 3:59PM EST | 1,210.00 | 2.00 | 1.90 | 2.00 | -0.81 | -28.83% | 529 | 881 | 98.30% |
| TSLA220128C01215000 | 2022-01-21 3:59PM EST | 1,215.00 | 1.92 | 1.85 | 2.14 | -0.73 | -27.55% | 240 | 197 | 100.01% |
| TSLA220128C01220000 | 2022-01-21 3:59PM EST | 1,220.00 | 1.81 | 1.75 | 1.87 | -0.72 | -28.46% | 1,080 | 960 | 99.61% |
| TSLA220128C01225000 | 2022-01-21 3:59PM EST | 1,225.00 | 1.71 | 1.65 | 1.79 | -0.63 | -26.92% | 318 | 290 | 99.99% |
| TSLA220128C01230000 | 2022-01-21 3:59PM EST | 1,230.00 | 1.70 | 1.50 | 1.69 | -0.50 | -22.73% | 405 | 517 | 99.98% |
| TSLA220128C01235000 | 2022-01-21 3:59PM EST | 1,235.00 | 1.60 | 1.47 | 1.59 | -0.50 | -23.81% | 119 | 311 | 100.53% |
| TSLA220128C01240000 | 2022-01-21 3:59PM EST | 1,240.00 | 1.38 | 1.06 | 1.51 | -0.54 | -28.12% | 298 | 514 | 98.93% |
| TSLA220128C01245000 | 2022-01-21 3:59PM EST | 1,245.00 | 1.37 | 0.94 | 1.54 | -0.48 | -25.95% | 188 | 310 | 99.56% |
| TSLA220128C01250000 | 2022-01-21 3:59PM EST | 1,250.00 | 1.28 | 1.27 | 1.28 | -0.43 | -25.15% | 2,840 | 3,090 | 101.20% |
| TSLA220128C01255000 | 2022-01-21 3:59PM EST | 1,255.00 | 1.26 | 1.20 | 1.42 | -0.36 | -22.22% | 91 | 281 | 102.81% |
| TSLA220128C01260000 | 2022-01-21 3:59PM EST | 1,260.00 | 1.15 | 1.00 | 1.34 | -0.36 | -23.84% | 435 | 517 | 102.17% |
| TSLA220128C01265000 | 2022-01-21 3:59PM EST | 1,265.00 | 1.11 | 0.93 | 1.29 | -0.32 | -22.38% | 150 | 189 | 102.52% |
| TSLA220128C01270000 | 2022-01-21 3:59PM EST | 1,270.00 | 1.05 | 1.01 | 1.07 | -0.30 | -22.22% | 162 | 295 | 102.64% |
| TSLA220128C01275000 | 2022-01-21 3:58PM EST | 1,275.00 | 1.03 | 0.90 | 1.04 | -0.20 | -16.26% | 1,059 | 1,624 | 102.73% |
| TSLA220128C01280000 | 2022-01-21 3:59PM EST | 1,280.00 | 0.97 | 0.90 | 1.08 | -0.25 | -20.49% | 760 | 347 | 104.15% |
| TSLA220128C01285000 | 2022-01-21 3:58PM EST | 1,285.00 | 0.91 | 0.90 | 1.09 | -0.27 | -22.88% | 194 | 195 | 105.32% |
| TSLA220128C01290000 | 2022-01-21 3:56PM EST | 1,290.00 | 0.88 | 0.70 | 1.05 | -0.12 | -12.00% | 374 | 296 | 104.49% |
| TSLA220128C01295000 | 2022-01-21 3:59PM EST | 1,295.00 | 0.86 | 0.67 | 1.02 | -0.14 | -14.00% | 132 | 154 | 105.05% |
| TSLA220128C01300000 | 2022-01-21 3:59PM EST | 1,300.00 | 0.80 | 0.76 | 0.82 | -0.19 | -19.19% | 4,279 | 3,944 | 105.13% |
| TSLA220128C01305000 | 2022-01-21 3:59PM EST | 1,305.00 | 0.77 | 0.59 | 0.94 | -0.16 | -17.20% | 296 | 511 | 105.71% |
| TSLA220128C01310000 | 2022-01-21 3:57PM EST | 1,310.00 | 0.73 | 0.56 | 0.92 | -0.17 | -18.89% | 148 | 551 | 106.30% |
| TSLA220128C01315000 | 2022-01-21 3:31PM EST | 1,315.00 | 0.92 | 0.53 | 0.80 | +0.05 | +5.75% | 112 | 412 | 105.81% |
| TSLA220128C01320000 | 2022-01-21 3:58PM EST | 1,320.00 | 0.69 | 0.63 | 0.86 | -0.10 | -12.66% | 577 | 685 | 108.47% |
| TSLA220128C01325000 | 2022-01-21 3:33PM EST | 1,325.00 | 0.74 | 0.50 | 0.67 | +0.02 | +2.78% | 385 | 402 | 106.06% |
| TSLA220128C01330000 | 2022-01-21 3:59PM EST | 1,330.00 | 0.60 | 0.54 | 0.81 | -0.14 | -18.92% | 205 | 557 | 109.08% |
| TSLA220128C01335000 | 2022-01-21 1:41PM EST | 1,335.00 | 0.62 | 0.50 | 0.78 | -0.04 | -6.06% | 28 | 130 | 109.33% |
| TSLA220128C01340000 | 2022-01-21 3:58PM EST | 1,340.00 | 0.60 | 0.50 | 0.68 | -0.08 | -11.76% | 30 | 180 | 109.18% |
| TSLA220128C01345000 | 2022-01-21 3:59PM EST | 1,345.00 | 0.55 | 0.52 | 0.64 | -0.06 | -9.84% | 116 | 67 | 109.91% |
| TSLA220128C01350000 | 2022-01-21 3:59PM EST | 1,350.00 | 0.52 | 0.52 | 0.69 | -0.10 | -16.13% | 1,730 | 2,235 | 111.52% |
| TSLA220128C01355000 | 2022-01-21 3:57PM EST | 1,355.00 | 0.59 | 0.45 | 0.59 | +0.04 | +7.27% | 56 | 295 | 110.35% |
| TSLA220128C01360000 | 2022-01-21 3:52PM EST | 1,360.00 | 0.53 | 0.48 | 0.60 | +0.01 | +1.92% | 61 | 420 | 111.82% |
| TSLA220128C01365000 | 2022-01-21 3:30PM EST | 1,365.00 | 0.50 | 0.40 | 0.63 | +0.14 | +38.89% | 162 | 106 | 112.16% |
| TSLA220128C01370000 | 2022-01-21 3:59PM EST | 1,370.00 | 0.49 | 0.31 | 0.62 | -0.05 | -9.26% | 180 | 517 | 111.67% |
| TSLA220128C01375000 | 2022-01-21 3:58PM EST | 1,375.00 | 0.48 | 0.45 | 0.60 | -0.06 | -11.11% | 813 | 526 | 114.31% |
| TSLA220128C01380000 | 2022-01-21 3:58PM EST | 1,380.00 | 0.58 | 0.29 | 0.57 | +0.11 | +23.40% | 40 | 337 | 112.50% |
| TSLA220128C01385000 | 2022-01-21 3:57PM EST | 1,385.00 | 0.46 | 0.33 | 0.52 | -0.03 | -6.12% | 213 | 203 | 113.28% |
| TSLA220128C01390000 | 2022-01-21 3:41PM EST | 1,390.00 | 0.52 | 0.25 | 0.55 | +0.10 | +23.81% | 34 | 414 | 113.38% |
| TSLA220128C01395000 | 2022-01-21 3:07PM EST | 1,395.00 | 0.35 | 0.24 | 0.54 | -0.11 | -23.91% | 185 | 208 | 113.97% |
| TSLA220128C01400000 | 2022-01-21 3:58PM EST | 1,400.00 | 0.40 | 0.38 | 0.41 | -0.02 | -4.76% | 1,700 | 7,317 | 114.99% |
| TSLA220128C01410000 | 2022-01-21 3:59PM EST | 1,410.00 | 0.40 | 0.25 | 0.51 | +0.03 | +8.11% | 147 | 1,034 | 116.26% |
| TSLA220128C01420000 | 2022-01-21 3:36PM EST | 1,420.00 | 0.40 | 0.21 | 0.45 | +0.13 | +48.15% | 183 | 602 | 116.16% |
| TSLA220128C01425000 | 2022-01-21 3:58PM EST | 1,425.00 | 0.36 | 0.28 | 0.44 | +0.01 | +2.86% | 183 | 904 | 118.16% |
| TSLA220128C01430000 | 2022-01-21 1:17PM EST | 1,430.00 | 0.34 | 0.17 | 0.44 | 0.00 | - | 10 | 311 | 116.89% |
| TSLA220128C01440000 | 2022-01-21 3:29PM EST | 1,440.00 | 0.30 | 0.16 | 0.43 | +0.02 | +7.14% | 182 | 286 | 118.16% |
| TSLA220128C01450000 | 2022-01-21 3:59PM EST | 1,450.00 | 0.27 | 0.22 | 0.32 | -0.01 | -3.57% | 544 | 1,533 | 118.65% |
| TSLA220128C01460000 | 2022-01-21 3:58PM EST | 1,460.00 | 0.32 | 0.15 | 0.40 | +0.12 | +60.00% | 9 | 118 | 120.61% |
| TSLA220128C01470000 | 2022-01-21 3:07PM EST | 1,470.00 | 0.22 | 0.20 | 0.38 | -0.07 | -24.14% | 17 | 161 | 122.90% |
| TSLA220128C01475000 | 2022-01-21 3:29PM EST | 1,475.00 | 0.25 | 0.25 | 0.35 | -0.10 | -28.57% | 137 | 136 | 124.22% |
| TSLA220128C01480000 | 2022-01-21 3:58PM EST | 1,480.00 | 0.26 | 0.21 | 0.36 | -0.04 | -13.33% | 64 | 235 | 124.32% |
| TSLA220128C01490000 | 2022-01-21 3:29PM EST | 1,490.00 | 0.23 | 0.13 | 0.33 | -0.03 | -11.54% | 94 | 161 | 123.14% |
| TSLA220128C01500000 | 2022-01-21 3:59PM EST | 1,500.00 | 0.30 | 0.25 | 0.30 | +0.07 | +30.43% | 707 | 2,596 | 127.05% |
| TSLA220128C01525000 | 2022-01-21 3:56PM EST | 1,525.00 | 0.25 | 0.11 | 0.32 | +0.10 | +66.67% | 44 | 1,191 | 127.73% |
| TSLA220128C01550000 | 2022-01-21 3:59PM EST | 1,550.00 | 0.23 | 0.18 | 0.29 | +0.03 | +15.00% | 66 | 1,312 | 132.62% |
| TSLA220128C01575000 | 2022-01-21 3:57PM EST | 1,575.00 | 0.21 | 0.14 | 0.27 | +0.05 | +31.25% | 58 | 376 | 134.57% |
| TSLA220128C01600000 | 2022-01-21 3:59PM EST | 1,600.00 | 0.15 | 0.16 | 0.18 | +0.02 | +15.38% | 2,203 | 3,290 | 135.74% |
| TSLA220128C01625000 | 2022-01-21 3:52PM EST | 1,625.00 | 0.16 | 0.05 | 0.24 | +0.03 | +23.08% | 90 | 402 | 137.11% |
| TSLA220128C01650000 | 2022-01-21 3:44PM EST | 1,650.00 | 0.19 | 0.09 | 0.15 | +0.07 | +58.33% | 182 | 688 | 138.09% |
| TSLA220128C01700000 | 2022-01-21 3:55PM EST | 1,700.00 | 0.10 | 0.03 | 0.20 | +0.01 | +11.11% | 198 | 909 | 144.14% |
| TSLA220128C01750000 | 2022-01-21 3:58PM EST | 1,750.00 | 0.11 | 0.06 | 0.15 | +0.04 | +57.14% | 187 | 1,261 | 149.22% |
| TSLA220128C01800000 | 2022-01-21 3:53PM EST | 1,800.00 | 0.10 | 0.08 | 0.10 | +0.06 | +150.00% | 1,036 | 1,064 | 153.13% |
| TSLA220128C01850000 | 2022-01-21 3:49PM EST | 1,850.00 | 0.10 | 0.03 | 0.11 | +0.03 | +42.86% | 128 | 384 | 155.66% |
| TSLA220128C01900000 | 2022-01-21 3:59PM EST | 1,900.00 | 0.07 | 0.03 | 0.07 | +0.02 | +40.00% | 159 | 1,051 | 157.03% |
| TSLA220128C01950000 | 2022-01-21 3:52PM EST | 1,950.00 | 0.05 | 0.03 | 0.10 | 0.00 | - | 254 | 329 | 165.63% |
| TSLA220128C02000000 | 2022-01-21 3:59PM EST | 2,000.00 | 0.07 | 0.05 | 0.08 | +0.05 | +250.00% | 1,609 | 2,658 | 170.70% |
| TSLA220128C02050000 | 2022-01-21 3:41PM EST | 2,050.00 | 0.09 | 0.02 | 0.07 | +0.06 | +200.00% | 139 | 2,087 | 170.70% |
| TSLA220128C02100000 | 2022-01-21 3:57PM EST | 2,100.00 | 0.05 | 0.02 | 0.05 | +0.03 | +150.00% | 83 | 444 | 172.66% |
| TSLA220128C02150000 | 2022-01-21 3:41PM EST | 2,150.00 | 0.07 | 0.01 | 0.05 | +0.03 | +75.00% | 8 | 102 | 175.00% |
| TSLA220128C02200000 | 2022-01-21 3:59PM EST | 2,200.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 83 | 1,951 | 181.25% |
| TSLA220128C02250000 | 2022-01-21 3:56PM EST | 2,250.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 33 | 88 | 178.13% |
| TSLA220128C02300000 | 2022-01-21 1:02PM EST | 2,300.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 19 | 31 | 185.94% |
| TSLA220128C02350000 | 2022-01-21 3:54PM EST | 2,350.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 96 | 635 | 182.81% |
| TSLA220128C02400000 | 2022-01-21 3:57PM EST | 2,400.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 251 | 1,060 | 181.25% |
Opzioni Putper28 gennaio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220128P00200000 | 2022-01-21 3:51PM EST | 200.00 | 0.04 | 0.01 | 0.02 | +0.03 | +300.00% | 74 | 964 | 328.13% |
| TSLA220128P00250000 | 2022-01-21 3:46PM EST | 250.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 94 | 137 | 281.25% |
| TSLA220128P00300000 | 2022-01-21 3:59PM EST | 300.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 14 | 35 | 256.25% |
| TSLA220128P00350000 | 2022-01-21 3:27PM EST | 350.00 | 0.05 | 0.04 | 0.05 | +0.04 | +400.00% | 28 | 44 | 229.69% |
| TSLA220128P00400000 | 2022-01-21 3:57PM EST | 400.00 | 0.05 | 0.05 | 0.07 | +0.02 | +66.67% | 71 | 335 | 204.69% |
| TSLA220128P00410000 | 2022-01-21 3:31PM EST | 410.00 | 0.07 | 0.01 | 0.10 | +0.02 | +40.00% | 11 | 11 | 197.66% |
| TSLA220128P00430000 | 2022-01-21 3:44PM EST | 430.00 | 0.07 | 0.01 | 0.13 | +0.03 | +75.00% | 11 | 2 | 191.02% |
| TSLA220128P00440000 | 2022-01-21 3:57PM EST | 440.00 | 0.05 | 0.05 | 0.12 | -0.10 | -66.67% | 72 | 5 | 188.67% |
| TSLA220128P00450000 | 2022-01-21 3:40PM EST | 450.00 | 0.08 | 0.01 | 0.14 | +0.06 | +300.00% | 39 | 342 | 181.64% |
| TSLA220128P00460000 | 2022-01-21 3:53PM EST | 460.00 | 0.02 | 0.00 | 0.14 | -0.01 | -33.33% | 33 | 8 | 175.39% |
| TSLA220128P00470000 | 2022-01-21 3:43PM EST | 470.00 | 0.09 | 0.01 | 0.15 | +0.06 | +200.00% | 23 | 11 | 172.27% |
| TSLA220128P00480000 | 2022-01-21 3:59PM EST | 480.00 | 0.11 | 0.07 | 0.16 | +0.08 | +266.67% | 80 | 62 | 173.24% |
| TSLA220128P00490000 | 2022-01-21 1:06PM EST | 490.00 | 0.07 | 0.01 | 0.17 | +0.04 | +133.33% | 4 | 12 | 164.45% |
| TSLA220128P00500000 | 2022-01-21 3:59PM EST | 500.00 | 0.12 | 0.11 | 0.12 | +0.07 | +140.00% | 962 | 859 | 163.48% |
| TSLA220128P00510000 | 2022-01-21 3:01PM EST | 510.00 | 0.10 | 0.02 | 0.17 | +0.06 | +150.00% | 217 | 30 | 155.86% |
| TSLA220128P00520000 | 2022-01-21 2:57PM EST | 520.00 | 0.11 | 0.02 | 0.19 | +0.05 | +83.33% | 34 | 8 | 152.73% |
| TSLA220128P00530000 | 2022-01-21 3:44PM EST | 530.00 | 0.14 | 0.10 | 0.21 | +0.10 | +250.00% | 54 | 35 | 153.91% |
| TSLA220128P00540000 | 2022-01-21 3:51PM EST | 540.00 | 0.16 | 0.08 | 0.23 | +0.11 | +220.00% | 141 | 67 | 149.22% |
| TSLA220128P00550000 | 2022-01-21 3:58PM EST | 550.00 | 0.16 | 0.16 | 0.17 | +0.10 | +166.67% | 1,462 | 339 | 145.70% |
| TSLA220128P00560000 | 2022-01-21 3:51PM EST | 560.00 | 0.16 | 0.16 | 0.23 | +0.11 | +220.00% | 17 | 21 | 143.65% |
| TSLA220128P00570000 | 2022-01-21 3:55PM EST | 570.00 | 0.20 | 0.15 | 0.23 | +0.12 | +150.00% | 19 | 115 | 138.77% |
| TSLA220128P00580000 | 2022-01-21 3:48PM EST | 580.00 | 0.23 | 0.08 | 0.32 | +0.16 | +228.57% | 102 | 56 | 135.16% |
| TSLA220128P00590000 | 2022-01-21 3:59PM EST | 590.00 | 0.21 | 0.14 | 0.29 | +0.14 | +200.00% | 122 | 62 | 131.84% |
| TSLA220128P00600000 | 2022-01-21 3:59PM EST | 600.00 | 0.34 | 0.29 | 0.32 | +0.22 | +183.33% | 1,297 | 1,029 | 132.62% |
| TSLA220128P00610000 | 2022-01-21 3:57PM EST | 610.00 | 0.33 | 0.30 | 0.44 | +0.26 | +371.43% | 222 | 41 | 131.15% |
| TSLA220128P00620000 | 2022-01-21 3:59PM EST | 620.00 | 0.35 | 0.27 | 0.44 | +0.24 | +218.18% | 225 | 58 | 126.07% |
| TSLA220128P00630000 | 2022-01-21 3:47PM EST | 630.00 | 0.39 | 0.35 | 0.61 | +0.30 | +333.33% | 558 | 81 | 126.47% |
| TSLA220128P00640000 | 2022-01-21 3:53PM EST | 640.00 | 0.42 | 0.31 | 0.66 | +0.30 | +250.00% | 716 | 147 | 122.17% |
| TSLA220128P00650000 | 2022-01-21 3:59PM EST | 650.00 | 0.57 | 0.50 | 0.59 | +0.44 | +338.46% | 983 | 795 | 119.63% |
| TSLA220128P00660000 | 2022-01-21 3:59PM EST | 660.00 | 0.55 | 0.52 | 0.65 | +0.36 | +189.47% | 467 | 177 | 116.36% |
| TSLA220128P00670000 | 2022-01-21 3:56PM EST | 670.00 | 0.71 | 0.69 | 0.75 | +0.54 | +317.65% | 238 | 115 | 115.28% |
| TSLA220128P00680000 | 2022-01-21 3:59PM EST | 680.00 | 0.80 | 0.80 | 0.98 | +0.54 | +207.69% | 704 | 318 | 114.40% |
| TSLA220128P00690000 | 2022-01-21 3:59PM EST | 690.00 | 0.93 | 0.92 | 0.98 | +0.58 | +165.71% | 874 | 187 | 111.04% |
| TSLA220128P00700000 | 2022-01-21 3:59PM EST | 700.00 | 1.05 | 1.00 | 1.08 | +0.71 | +208.82% | 6,978 | 2,139 | 108.11% |
| TSLA220128P00710000 | 2022-01-21 3:59PM EST | 710.00 | 1.30 | 1.22 | 1.50 | +0.91 | +233.33% | 1,297 | 549 | 108.30% |
| TSLA220128P00720000 | 2022-01-21 3:59PM EST | 720.00 | 1.49 | 1.45 | 1.56 | +0.99 | +198.00% | 843 | 570 | 105.57% |
| TSLA220128P00730000 | 2022-01-21 3:59PM EST | 730.00 | 1.72 | 1.63 | 1.81 | +1.19 | +224.53% | 1,200 | 566 | 103.44% |
| TSLA220128P00740000 | 2022-01-21 3:59PM EST | 740.00 | 1.93 | 1.76 | 1.96 | +1.28 | +196.92% | 2,254 | 1,285 | 100.26% |
| TSLA220128P00750000 | 2022-01-21 3:59PM EST | 750.00 | 2.32 | 2.30 | 2.35 | +1.53 | +193.67% | 6,877 | 2,517 | 99.87% |
| TSLA220128P00760000 | 2022-01-21 3:59PM EST | 760.00 | 2.76 | 2.55 | 2.90 | +1.84 | +200.00% | 2,210 | 1,176 | 98.29% |
| TSLA220128P00770000 | 2022-01-21 3:59PM EST | 770.00 | 3.15 | 3.15 | 3.55 | +2.00 | +173.91% | 2,479 | 1,235 | 97.79% |
| TSLA220128P00780000 | 2022-01-21 3:59PM EST | 780.00 | 4.00 | 3.90 | 4.15 | +2.63 | +191.97% | 2,891 | 751 | 96.92% |
| TSLA220128P00790000 | 2022-01-21 3:59PM EST | 790.00 | 4.50 | 4.50 | 4.90 | +2.83 | +169.46% | 3,367 | 1,630 | 95.47% |
| TSLA220128P00800000 | 2022-01-21 3:59PM EST | 800.00 | 5.60 | 5.60 | 5.80 | +3.60 | +180.00% | 12,925 | 3,890 | 95.06% |
| TSLA220128P00810000 | 2022-01-21 3:59PM EST | 810.00 | 6.94 | 6.55 | 7.20 | +4.42 | +175.40% | 1,574 | 1,859 | 94.69% |
| TSLA220128P00820000 | 2022-01-21 3:59PM EST | 820.00 | 8.20 | 7.25 | 8.55 | +5.15 | +168.85% | 2,320 | 2,165 | 93.08% |
| TSLA220128P00830000 | 2022-01-21 3:59PM EST | 830.00 | 9.65 | 9.45 | 9.95 | +5.95 | +160.81% | 2,377 | 1,625 | 93.63% |
| TSLA220128P00840000 | 2022-01-21 3:59PM EST | 840.00 | 11.35 | 11.20 | 12.00 | +6.85 | +152.22% | 2,443 | 2,157 | 93.65% |
| TSLA220128P00850000 | 2022-01-21 3:59PM EST | 850.00 | 13.50 | 13.40 | 13.90 | +8.07 | +148.62% | 8,495 | 4,368 | 93.37% |
| TSLA220128P00860000 | 2022-01-21 3:59PM EST | 860.00 | 15.85 | 15.60 | 16.60 | +9.41 | +146.12% | 2,266 | 2,466 | 93.44% |
| TSLA220128P00865000 | 2022-01-21 3:59PM EST | 865.00 | 17.08 | 16.90 | 17.95 | +9.98 | +140.56% | 802 | 791 | 93.46% |
| TSLA220128P00870000 | 2022-01-21 3:59PM EST | 870.00 | 18.38 | 18.25 | 18.90 | +10.40 | +130.33% | 1,133 | 1,080 | 92.87% |
| TSLA220128P00875000 | 2022-01-21 3:59PM EST | 875.00 | 19.88 | 19.65 | 20.35 | +11.28 | +131.16% | 2,124 | 2,039 | 92.79% |
| TSLA220128P00880000 | 2022-01-21 3:59PM EST | 880.00 | 21.50 | 21.20 | 21.90 | +12.03 | +127.03% | 4,243 | 2,096 | 92.82% |
| TSLA220128P00885000 | 2022-01-21 3:59PM EST | 885.00 | 22.98 | 22.80 | 24.05 | +12.94 | +128.88% | 906 | 508 | 93.40% |
| TSLA220128P00890000 | 2022-01-21 3:59PM EST | 890.00 | 25.00 | 24.45 | 25.75 | +13.90 | +125.23% | 1,904 | 1,767 | 93.34% |
| TSLA220128P00895000 | 2022-01-21 3:59PM EST | 895.00 | 26.49 | 25.80 | 27.35 | +14.30 | +117.31% | 1,354 | 1,351 | 92.68% |
| TSLA220128P00900000 | 2022-01-21 3:59PM EST | 900.00 | 28.55 | 28.10 | 29.00 | +15.71 | +122.35% | 16,836 | 6,324 | 92.93% |
| TSLA220128P00905000 | 2022-01-21 3:59PM EST | 905.00 | 30.20 | 30.00 | 31.35 | +16.20 | +115.71% | 1,552 | 1,322 | 93.32% |
| TSLA220128P00910000 | 2022-01-21 3:59PM EST | 910.00 | 32.22 | 32.05 | 33.35 | +16.87 | +109.90% | 3,398 | 846 | 93.31% |
| TSLA220128P00915000 | 2022-01-21 3:59PM EST | 915.00 | 34.20 | 34.15 | 35.50 | +17.91 | +109.94% | 837 | 671 | 93.34% |
| TSLA220128P00920000 | 2022-01-21 3:59PM EST | 920.00 | 36.31 | 36.30 | 37.50 | +18.99 | +109.64% | 4,019 | 1,896 | 93.11% |
| TSLA220128P00925000 | 2022-01-21 3:59PM EST | 925.00 | 38.74 | 38.55 | 39.95 | +19.99 | +106.61% | 2,041 | 1,064 | 93.26% |
| TSLA220128P00930000 | 2022-01-21 3:59PM EST | 930.00 | 41.75 | 40.70 | 42.30 | +21.25 | +103.66% | 4,345 | 1,520 | 93.05% |
| TSLA220128P00935000 | 2022-01-21 3:59PM EST | 935.00 | 43.30 | 43.30 | 44.55 | +21.30 | +96.82% | 1,430 | 805 | 93.02% |
| TSLA220128P00940000 | 2022-01-21 3:59PM EST | 940.00 | 46.04 | 45.75 | 47.25 | +21.94 | +91.04% | 3,945 | 1,532 | 93.12% |
| TSLA220128P00945000 | 2022-01-21 3:59PM EST | 945.00 | 48.00 | 48.30 | 49.70 | +23.14 | +93.08% | 2,424 | 1,208 | 92.92% |
| TSLA220128P00950000 | 2022-01-21 3:59PM EST | 950.00 | 52.00 | 50.95 | 52.40 | +25.35 | +95.12% | 15,802 | 8,453 | 92.89% |
| TSLA220128P00955000 | 2022-01-21 3:59PM EST | 955.00 | 53.88 | 53.65 | 55.25 | +25.01 | +86.63% | 3,570 | 563 | 92.91% |
| TSLA220128P00960000 | 2022-01-21 3:59PM EST | 960.00 | 56.62 | 56.45 | 58.10 | +26.12 | +85.64% | 6,215 | 1,352 | 92.86% |
| TSLA220128P00965000 | 2022-01-21 3:59PM EST | 965.00 | 59.45 | 59.30 | 61.15 | +26.15 | +78.53% | 2,738 | 520 | 92.90% |
| TSLA220128P00970000 | 2022-01-21 3:59PM EST | 970.00 | 61.87 | 62.25 | 64.15 | +26.47 | +74.77% | 6,916 | 832 | 92.85% |
| TSLA220128P00975000 | 2022-01-21 3:59PM EST | 975.00 | 65.45 | 65.25 | 67.25 | +28.40 | +76.65% | 3,637 | 1,052 | 92.78% |
| TSLA220128P00980000 | 2022-01-21 3:59PM EST | 980.00 | 68.80 | 68.35 | 70.10 | +29.95 | +77.09% | 6,527 | 2,117 | 92.42% |
| TSLA220128P00985000 | 2022-01-21 3:58PM EST | 985.00 | 71.15 | 71.55 | 73.60 | +29.96 | +72.74% | 1,779 | 944 | 92.65% |
| TSLA220128P00990000 | 2022-01-21 3:59PM EST | 990.00 | 74.50 | 74.85 | 76.85 | +30.61 | +69.74% | 1,866 | 2,059 | 92.59% |
| TSLA220128P00995000 | 2022-01-21 3:59PM EST | 995.00 | 78.40 | 78.20 | 80.20 | +31.80 | +68.24% | 754 | 2,535 | 92.53% |
| TSLA220128P01000000 | 2022-01-21 3:59PM EST | 1,000.00 | 81.95 | 81.60 | 83.70 | +33.05 | +67.59% | 7,326 | 12,386 | 92.53% |
| TSLA220128P01005000 | 2022-01-21 3:59PM EST | 1,005.00 | 85.75 | 85.10 | 87.25 | +34.26 | +66.54% | 658 | 949 | 92.55% |
| TSLA220128P01010000 | 2022-01-21 3:46PM EST | 1,010.00 | 88.10 | 88.65 | 90.90 | +34.22 | +63.51% | 645 | 1,004 | 92.58% |
| TSLA220128P01015000 | 2022-01-21 3:58PM EST | 1,015.00 | 91.68 | 92.30 | 94.65 | +34.78 | +61.12% | 435 | 1,136 | 92.70% |
| TSLA220128P01020000 | 2022-01-21 3:56PM EST | 1,020.00 | 97.15 | 95.05 | 99.40 | +37.72 | +63.47% | 1,100 | 1,821 | 92.79% |
| TSLA220128P01025000 | 2022-01-21 3:47PM EST | 1,025.00 | 98.46 | 98.80 | 103.20 | +35.46 | +56.29% | 471 | 876 | 92.80% |
| TSLA220128P01030000 | 2022-01-21 3:58PM EST | 1,030.00 | 103.08 | 102.65 | 107.00 | +37.88 | +58.10% | 654 | 2,079 | 92.80% |
| TSLA220128P01035000 | 2022-01-21 3:59PM EST | 1,035.00 | 109.00 | 106.60 | 110.85 | +38.80 | +55.27% | 396 | 1,379 | 92.83% |
| TSLA220128P01040000 | 2022-01-21 3:58PM EST | 1,040.00 | 110.40 | 110.55 | 114.60 | +38.85 | +54.30% | 508 | 1,598 | 92.61% |
| TSLA220128P01045000 | 2022-01-21 3:51PM EST | 1,045.00 | 112.65 | 114.55 | 118.95 | +37.27 | +49.44% | 540 | 3,743 | 93.06% |
| TSLA220128P01050000 | 2022-01-21 3:58PM EST | 1,050.00 | 118.75 | 118.65 | 122.90 | +39.78 | +50.37% | 1,461 | 3,044 | 93.01% |
| TSLA220128P01055000 | 2022-01-21 3:59PM EST | 1,055.00 | 124.36 | 122.75 | 127.05 | +42.03 | +51.05% | 216 | 511 | 93.10% |
| TSLA220128P01060000 | 2022-01-21 3:53PM EST | 1,060.00 | 126.60 | 126.95 | 131.25 | +39.35 | +45.10% | 229 | 1,109 | 93.26% |
| TSLA220128P01065000 | 2022-01-21 3:55PM EST | 1,065.00 | 130.90 | 131.15 | 135.50 | +42.40 | +47.91% | 120 | 338 | 93.38% |
| TSLA220128P01070000 | 2022-01-21 3:48PM EST | 1,070.00 | 130.40 | 135.40 | 139.80 | +37.45 | +40.29% | 277 | 4,215 | 93.52% |
| TSLA220128P01075000 | 2022-01-21 3:16PM EST | 1,075.00 | 137.40 | 139.75 | 144.15 | +40.56 | +41.88% | 184 | 624 | 93.77% |
| TSLA220128P01080000 | 2022-01-21 3:58PM EST | 1,080.00 | 145.40 | 144.10 | 148.50 | +44.12 | +43.56% | 795 | 1,334 | 93.91% |
| TSLA220128P01085000 | 2022-01-21 3:59PM EST | 1,085.00 | 149.75 | 148.45 | 152.95 | +44.57 | +42.37% | 295 | 1,118 | 94.10% |
| TSLA220128P01090000 | 2022-01-21 3:48PM EST | 1,090.00 | 148.05 | 152.90 | 157.40 | +39.00 | +35.76% | 253 | 1,113 | 94.34% |
| TSLA220128P01095000 | 2022-01-21 3:52PM EST | 1,095.00 | 156.59 | 157.35 | 161.70 | +45.89 | +41.45% | 133 | 3,669 | 94.22% |
| TSLA220128P01100000 | 2022-01-21 3:57PM EST | 1,100.00 | 163.30 | 161.85 | 165.35 | +46.30 | +39.57% | 1,237 | 3,888 | 92.90% |
| TSLA220128P01105000 | 2022-01-21 3:33PM EST | 1,105.00 | 161.00 | 166.40 | 170.90 | +44.48 | +38.17% | 158 | 772 | 94.96% |
| TSLA220128P01110000 | 2022-01-21 3:40PM EST | 1,110.00 | 160.05 | 170.95 | 175.60 | +34.16 | +27.13% | 204 | 966 | 95.44% |
| TSLA220128P01115000 | 2022-01-21 3:48PM EST | 1,115.00 | 169.85 | 175.55 | 178.90 | +47.30 | +38.60% | 73 | 388 | 93.15% |
| TSLA220128P01120000 | 2022-01-21 3:46PM EST | 1,120.00 | 174.63 | 180.15 | 184.80 | +39.63 | +29.36% | 128 | 1,036 | 95.94% |
| TSLA220128P01125000 | 2022-01-21 3:40PM EST | 1,125.00 | 173.85 | 184.80 | 189.50 | +38.89 | +28.82% | 170 | 279 | 96.37% |
| TSLA220128P01130000 | 2022-01-21 3:37PM EST | 1,130.00 | 184.46 | 189.50 | 194.10 | +40.36 | +28.01% | 104 | 404 | 96.61% |
| TSLA220128P01135000 | 2022-01-21 3:59PM EST | 1,135.00 | 196.87 | 194.20 | 198.80 | +49.35 | +33.45% | 55 | 261 | 96.98% |
| TSLA220128P01140000 | 2022-01-21 3:46PM EST | 1,140.00 | 193.09 | 198.90 | 203.60 | +43.09 | +28.73% | 77 | 1,468 | 97.51% |
| TSLA220128P01145000 | 2022-01-21 3:31PM EST | 1,145.00 | 199.55 | 203.60 | 208.25 | +43.56 | +27.92% | 34 | 176 | 97.61% |
| TSLA220128P01150000 | 2022-01-21 3:56PM EST | 1,150.00 | 209.89 | 208.35 | 213.10 | +49.40 | +30.78% | 231 | 972 | 98.24% |
| TSLA220128P01155000 | 2022-01-21 3:45PM EST | 1,155.00 | 207.83 | 213.15 | 217.80 | +68.83 | +49.52% | 110 | 152 | 98.57% |
| TSLA220128P01160000 | 2022-01-21 3:40PM EST | 1,160.00 | 206.20 | 217.90 | 222.05 | +38.40 | +22.88% | 151 | 228 | 97.44% |
| TSLA220128P01165000 | 2022-01-21 3:19PM EST | 1,165.00 | 220.52 | 222.70 | 227.40 | +50.97 | +30.06% | 70 | 77 | 99.40% |
| TSLA220128P01170000 | 2022-01-21 2:58PM EST | 1,170.00 | 222.30 | 227.55 | 231.10 | +48.21 | +27.69% | 238 | 472 | 96.63% |
| TSLA220128P01175000 | 2022-01-21 3:16PM EST | 1,175.00 | 229.10 | 232.35 | 237.00 | +45.03 | +24.46% | 31 | 134 | 100.26% |
| TSLA220128P01180000 | 2022-01-21 3:37PM EST | 1,180.00 | 231.51 | 237.20 | 241.95 | +42.16 | +22.27% | 48 | 284 | 101.12% |
| TSLA220128P01185000 | 2022-01-21 11:49AM EST | 1,185.00 | 222.77 | 242.00 | 246.65 | +65.14 | +41.32% | 2 | 141 | 101.01% |
| TSLA220128P01190000 | 2022-01-21 2:04PM EST | 1,190.00 | 233.39 | 246.90 | 250.60 | +34.78 | +17.51% | 31 | 254 | 98.52% |
| TSLA220128P01195000 | 2022-01-21 10:42AM EST | 1,195.00 | 241.00 | 251.75 | 256.45 | +78.22 | +48.05% | 7 | 47 | 102.39% |
| TSLA220128P01200000 | 2022-01-21 3:53PM EST | 1,200.00 | 257.80 | 256.60 | 261.35 | +49.44 | +23.73% | 184 | 692 | 102.93% |
| TSLA220128P01205000 | 2022-01-21 3:12PM EST | 1,205.00 | 263.60 | 261.50 | 266.15 | +50.45 | +23.67% | 12 | 96 | 103.24% |
| TSLA220128P01210000 | 2022-01-21 2:26PM EST | 1,210.00 | 256.00 | 266.40 | 271.05 | +42.85 | +20.10% | 16 | 90 | 103.86% |
| TSLA220128P01215000 | 2022-01-21 1:38PM EST | 1,215.00 | 256.15 | 271.25 | 275.95 | +75.45 | +41.75% | 4 | 52 | 104.25% |
| TSLA220128P01220000 | 2022-01-21 3:53PM EST | 1,220.00 | 276.60 | 276.20 | 280.85 | +82.04 | +42.17% | 154 | 39 | 104.98% |
| TSLA220128P01225000 | 2022-01-21 1:28PM EST | 1,225.00 | 268.45 | 281.10 | 285.60 | +40.77 | +17.91% | 89 | 33 | 104.86% |
| TSLA220128P01230000 | 2022-01-21 3:40PM EST | 1,230.00 | 273.45 | 286.00 | 290.75 | +69.40 | +34.01% | 5 | 50 | 106.37% |
| TSLA220128P01235000 | 2022-01-20 3:17PM EST | 1,235.00 | 236.15 | 290.90 | 295.60 | 0.00 | - | 2 | 20 | 106.59% |
| TSLA220128P01240000 | 2022-01-21 3:31PM EST | 1,240.00 | 290.85 | 295.85 | 300.60 | +86.85 | +42.57% | 8 | 9 | 107.64% |
| TSLA220128P01245000 | 2022-01-20 10:37AM EST | 1,245.00 | 269.65 | 300.80 | 305.45 | +52.15 | +23.98% | 2 | 12 | 107.98% |
| TSLA220128P01250000 | 2022-01-21 3:57PM EST | 1,250.00 | 303.35 | 305.75 | 310.45 | +51.28 | +20.34% | 6 | 1,284 | 109.01% |
| TSLA220128P01255000 | 2022-01-18 1:15PM EST | 1,255.00 | 221.20 | 310.65 | 315.40 | 0.00 | - | 1 | 9 | 109.52% |
| TSLA220128P01260000 | 2022-01-21 10:40AM EST | 1,260.00 | 288.00 | 315.60 | 320.35 | +27.30 | +10.47% | 9 | 410 | 110.27% |
| TSLA220128P01265000 | 2022-01-19 11:52AM EST | 1,265.00 | 309.00 | 320.55 | 325.30 | +49.97 | +19.29% | 1 | 8 | 110.99% |
| TSLA220128P01270000 | 2022-01-21 10:47AM EST | 1,270.00 | 298.25 | 325.50 | 330.25 | +55.43 | +22.83% | 1 | 74 | 111.67% |
| TSLA220128P01275000 | 2022-01-21 3:00PM EST | 1,275.00 | 326.82 | 330.45 | 335.20 | +79.82 | +32.32% | 2 | 30 | 112.33% |
| TSLA220128P01280000 | 2022-01-21 1:00PM EST | 1,280.00 | 321.20 | 335.40 | 340.25 | +68.59 | +27.15% | 2 | 61 | 113.53% |
| TSLA220128P01285000 | 2022-01-18 2:54PM EST | 1,285.00 | 335.25 | 340.35 | 345.05 | +76.80 | +29.72% | 7 | 6 | 113.31% |
| TSLA220128P01290000 | 2022-01-21 12:05PM EST | 1,290.00 | 320.95 | 345.30 | 350.15 | +54.95 | +20.66% | 1 | 33 | 114.75% |
| TSLA220128P01295000 | 2022-01-19 2:43PM EST | 1,295.00 | 284.00 | 350.30 | 355.05 | 0.00 | - | 3 | 10 | 115.33% |
| TSLA220128P01300000 | 2022-01-21 3:29PM EST | 1,300.00 | 355.60 | 355.25 | 360.00 | +86.10 | +31.95% | 3 | 165 | 115.89% |
| TSLA220128P01305000 | 2022-01-19 10:20AM EST | 1,305.00 | 277.40 | 360.20 | 365.05 | 0.00 | - | 1 | 4 | 117.02% |
| TSLA220128P01310000 | 2022-01-20 9:43AM EST | 1,310.00 | 295.00 | 365.20 | 369.95 | 0.00 | - | 4 | 22 | 117.53% |
| TSLA220128P01315000 | 2022-01-21 3:31PM EST | 1,315.00 | 365.00 | 370.15 | 374.85 | +68.00 | +22.90% | 3 | 8 | 117.70% |
| TSLA220128P01320000 | 2022-01-20 9:33AM EST | 1,320.00 | 316.70 | 375.15 | 379.90 | 0.00 | - | 1 | 10 | 119.14% |
| TSLA220128P01325000 | 2022-01-21 10:44AM EST | 1,325.00 | 356.65 | 380.10 | 384.95 | +58.95 | +19.80% | 1 | 6 | 120.24% |
| TSLA220128P01330000 | 2022-01-21 12:05PM EST | 1,330.00 | 360.65 | 385.10 | 389.85 | +39.70 | +12.37% | 2 | 12 | 120.68% |
| TSLA220128P01335000 | 2022-01-19 2:32PM EST | 1,335.00 | 332.20 | 390.05 | 394.75 | 0.00 | - | 15 | 14 | 120.73% |
| TSLA220128P01340000 | 2022-01-21 11:46AM EST | 1,340.00 | 372.90 | 395.05 | 399.80 | +49.60 | +15.34% | 3 | 7 | 122.14% |
| TSLA220128P01345000 | 2022-01-19 2:53PM EST | 1,345.00 | 336.75 | 400.00 | 404.70 | 0.00 | - | 4 | 6 | 122.17% |
| TSLA220128P01350000 | 2022-01-19 9:51AM EST | 1,350.00 | 311.80 | 405.00 | 409.75 | 0.00 | - | 1 | 32 | 123.58% |
| TSLA220128P01355000 | 2022-01-21 12:04PM EST | 1,355.00 | 383.25 | 409.95 | 414.75 | +70.15 | +22.40% | 1 | 5 | 124.27% |
| TSLA220128P01360000 | 2022-01-21 2:43PM EST | 1,360.00 | 402.35 | 414.95 | 419.70 | +80.75 | +25.11% | 4 | 10 | 124.95% |
| TSLA220128P01365000 | 2022-01-18 12:31PM EST | 1,365.00 | 323.75 | 419.95 | 424.70 | 0.00 | - | 5 | 7 | 125.98% |
| TSLA220128P01370000 | 2022-01-21 11:53AM EST | 1,370.00 | 407.05 | 424.90 | 429.70 | +85.55 | +26.61% | 1 | 9 | 126.64% |
| TSLA220128P01375000 | 2022-01-21 12:22PM EST | 1,375.00 | 415.55 | 429.90 | 434.60 | +95.65 | +29.90% | 5 | 6 | 126.90% |
| TSLA220128P01380000 | 2022-01-20 9:39AM EST | 1,380.00 | 362.90 | 434.90 | 439.75 | 0.00 | - | 1 | 18 | 129.08% |
| TSLA220128P01385000 | 2022-01-20 9:34AM EST | 1,385.00 | 378.25 | 439.85 | 444.65 | 0.00 | - | 2 | 10 | 128.91% |
| TSLA220128P01390000 | 2022-01-21 9:48AM EST | 1,390.00 | 407.90 | 444.85 | 449.65 | +27.64 | +7.27% | 2 | 8 | 129.93% |
| TSLA220128P01395000 | 2022-01-19 12:03PM EST | 1,395.00 | 384.48 | 449.85 | 454.55 | 0.00 | - | 20 | 49 | 130.10% |
| TSLA220128P01400000 | 2022-01-21 12:18PM EST | 1,400.00 | 439.00 | 454.85 | 459.70 | +62.91 | +16.73% | 6 | 170 | 132.32% |
| TSLA220128P01410000 | 2022-01-20 9:40AM EST | 1,410.00 | 385.30 | 464.80 | 469.60 | 0.00 | - | 10 | 16 | 133.06% |
| TSLA220128P01420000 | 2022-01-18 9:33AM EST | 1,420.00 | 394.35 | 474.80 | 479.65 | 0.00 | - | 7 | 18 | 135.45% |
| TSLA220128P01425000 | 2022-01-13 12:15PM EST | 1,425.00 | 363.41 | 479.80 | 484.65 | 0.00 | - | 1 | 3 | 136.43% |
| TSLA220128P01440000 | 2022-01-18 9:59AM EST | 1,440.00 | 394.65 | 494.75 | 499.55 | 0.00 | - | 1 | 4 | 137.99% |
| TSLA220128P01460000 | 2022-01-19 12:31PM EST | 1,460.00 | 438.50 | 514.75 | 519.50 | 0.00 | - | 4 | 0 | 141.26% |
| TSLA220128P01470000 | 2022-01-18 9:58AM EST | 1,470.00 | 428.95 | 506.05 | 509.65 | 0.00 | - | - | 0 | 0.00% |
| TSLA220128P01475000 | 2022-01-21 2:19PM EST | 1,475.00 | 516.17 | 529.70 | 534.50 | +56.82 | +12.37% | 1 | 1 | 143.55% |
| TSLA220128P01490000 | 2021-12-29 9:34AM EST | 1,490.00 | 401.35 | 544.70 | 549.50 | 0.00 | - | 1 | 2 | 146.29% |
| TSLA220128P01500000 | 2022-01-21 3:13PM EST | 1,500.00 | 557.06 | 554.70 | 559.55 | +81.06 | +17.03% | 6 | 8 | 148.56% |
| TSLA220128P01575000 | 2022-01-18 12:09AM EST | 1,575.00 | 485.20 | 629.65 | 634.50 | 0.00 | - | 1 | 1 | 160.50% |
| TSLA220128P01600000 | 2022-01-13 2:14PM EST | 1,600.00 | 536.60 | 654.65 | 659.40 | 0.00 | - | 1 | 8 | 163.55% |
| TSLA220128P02000000 | 2021-12-29 10:45AM EST | 2,000.00 | 922.26 | 1,054.55 | 1,059.35 | 0.00 | - | 1 | 0 | 217.92% |
© 2022 Yahoo. Tutti i diritti riservati.
