Italia markets closed
Dow Jones
38.884,26 +31,99 (+0,08%) Nasdaq
16.332,56 -16,69 (-0,10%) Nikkei 225
38.835,10 +599,03 (+1,57%) EUR/USD
1,0757 -0,0016 (-0,15%) Bitcoin EUR
58.666,39 -359,31 (-0,61%) CMC Crypto 200
1.308,29 -56,83 (-4,16%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00075000 | 2024-05-07 3:03PM EDT | 75.00 | 103.27 | 102.20 | 103.45 | -6.73 | -6.12% | 5 | 52 | 278.13% |
| TSLA240510C00080000 | 2024-05-01 3:55PM EDT | 80.00 | 101.44 | 97.35 | 98.35 | 0.00 | - | - | 21 | 284.38% |
| TSLA240510C00090000 | 2024-04-29 1:06PM EDT | 90.00 | 104.60 | 87.30 | 88.40 | 0.00 | - | - | 8 | 245.31% |
| TSLA240510C00095000 | 2024-05-02 2:33PM EDT | 95.00 | 86.03 | 82.25 | 83.40 | 0.00 | - | - | 45 | 206.25% |
| TSLA240510C00100000 | 2024-05-07 3:30PM EDT | 100.00 | 78.28 | 77.30 | 78.40 | -4.71 | -5.68% | 31 | 158 | 209.38% |
| TSLA240510C00105000 | 2024-05-02 10:08AM EDT | 105.00 | 72.67 | 72.30 | 73.45 | 0.00 | - | 3 | 92 | 203.91% |
| TSLA240510C00110000 | 2024-05-07 2:14PM EDT | 110.00 | 68.34 | 67.30 | 68.40 | -5.56 | -7.52% | 43 | 109 | 177.34% |
| TSLA240510C00115000 | 2024-05-07 1:48PM EDT | 115.00 | 64.38 | 62.25 | 63.45 | -2.31 | -3.46% | 2 | 31 | 162.50% |
| TSLA240510C00120000 | 2024-05-07 2:15PM EDT | 120.00 | 58.00 | 57.35 | 58.40 | -4.97 | -7.89% | 20 | 63 | 156.25% |
| TSLA240510C00125000 | 2024-05-07 1:20PM EDT | 125.00 | 54.52 | 52.25 | 53.45 | -3.76 | -6.45% | 4 | 88 | 133.59% |
| TSLA240510C00130000 | 2024-05-07 3:37PM EDT | 130.00 | 48.36 | 47.30 | 48.40 | -6.57 | -11.96% | 12 | 125 | 120.31% |
| TSLA240510C00135000 | 2024-05-07 2:50PM EDT | 135.00 | 42.50 | 42.40 | 43.50 | -5.27 | -11.03% | 21 | 77 | 126.56% |
| TSLA240510C00136000 | 2024-05-07 3:03PM EDT | 136.00 | 42.15 | 41.40 | 42.50 | -1.60 | -3.66% | 1 | 44 | 123.44% |
| TSLA240510C00137000 | 2024-05-06 10:01AM EDT | 137.00 | 50.36 | 40.40 | 41.50 | 0.00 | - | 3 | 27 | 120.70% |
| TSLA240510C00138000 | 2024-04-25 3:27PM EDT | 138.00 | 31.90 | 39.40 | 40.50 | 0.00 | - | - | 3 | 117.58% |
| TSLA240510C00139000 | 2024-05-03 9:37AM EDT | 139.00 | 44.09 | 38.40 | 39.50 | 0.00 | - | 3 | 43 | 114.84% |
| TSLA240510C00140000 | 2024-05-07 2:58PM EDT | 140.00 | 38.10 | 37.35 | 38.45 | -4.61 | -10.79% | 10 | 271 | 104.69% |
| TSLA240510C00141000 | 2024-05-07 1:23PM EDT | 141.00 | 38.01 | 36.40 | 37.50 | -5.79 | -13.22% | 2 | 117 | 108.98% |
| TSLA240510C00142000 | 2024-05-06 3:37PM EDT | 142.00 | 42.31 | 35.60 | 36.50 | 0.00 | - | 29 | 280 | 115.82% |
| TSLA240510C00143000 | 2024-05-07 9:32AM EDT | 143.00 | 38.00 | 34.40 | 35.50 | -1.20 | -3.06% | 1 | 222 | 103.13% |
| TSLA240510C00144000 | 2024-05-07 2:19PM EDT | 144.00 | 33.83 | 33.30 | 34.50 | -5.17 | -13.26% | 7 | 120 | 93.95% |
| TSLA240510C00145000 | 2024-05-07 3:58PM EDT | 145.00 | 33.10 | 32.40 | 33.30 | -7.90 | -19.27% | 31 | 608 | 82.03% |
| TSLA240510C00146000 | 2024-05-07 3:14PM EDT | 146.00 | 32.32 | 31.40 | 32.50 | -3.81 | -10.55% | 11 | 322 | 94.73% |
| TSLA240510C00147000 | 2024-05-07 11:31AM EDT | 147.00 | 32.65 | 30.40 | 31.50 | -3.40 | -9.43% | 7 | 194 | 91.80% |
| TSLA240510C00148000 | 2024-05-07 2:02PM EDT | 148.00 | 30.95 | 29.30 | 30.50 | -4.53 | -12.77% | 18 | 99 | 83.20% |
| TSLA240510C00149000 | 2024-05-07 3:17PM EDT | 149.00 | 29.29 | 28.40 | 29.50 | -4.67 | -13.75% | 10 | 132 | 86.33% |
| TSLA240510C00150000 | 2024-05-07 3:19PM EDT | 150.00 | 28.16 | 27.35 | 28.45 | -6.26 | -18.19% | 195 | 1,814 | 77.93% |
| TSLA240510C00152500 | 2024-05-07 3:19PM EDT | 152.50 | 25.67 | 24.95 | 26.00 | -6.68 | -20.65% | 37 | 498 | 78.71% |
| TSLA240510C00155000 | 2024-05-07 3:39PM EDT | 155.00 | 23.20 | 22.50 | 23.55 | -6.55 | -22.02% | 172 | 1,347 | 75.20% |
| TSLA240510C00157500 | 2024-05-07 3:49PM EDT | 157.50 | 20.83 | 20.00 | 21.10 | -5.64 | -21.31% | 49 | 842 | 69.43% |
| TSLA240510C00160000 | 2024-05-07 3:56PM EDT | 160.00 | 18.27 | 17.50 | 18.55 | -6.77 | -27.04% | 397 | 2,498 | 60.64% |
| TSLA240510C00162500 | 2024-05-07 3:43PM EDT | 162.50 | 15.85 | 15.05 | 16.15 | -6.54 | -29.21% | 81 | 1,411 | 56.93% |
| TSLA240510C00165000 | 2024-05-07 3:59PM EDT | 165.00 | 13.30 | 12.80 | 13.75 | -6.80 | -33.83% | 308 | 2,200 | 55.47% |
| TSLA240510C00167500 | 2024-05-07 3:59PM EDT | 167.50 | 11.05 | 10.70 | 11.25 | -6.61 | -37.43% | 366 | 1,863 | 52.44% |
| TSLA240510C00170000 | 2024-05-07 3:59PM EDT | 170.00 | 8.60 | 8.45 | 8.80 | -6.55 | -43.23% | 1,556 | 3,010 | 50.07% |
| TSLA240510C00172500 | 2024-05-07 3:57PM EDT | 172.50 | 6.70 | 6.50 | 6.75 | -6.35 | -48.66% | 1,539 | 1,961 | 47.41% |
| TSLA240510C00175000 | 2024-05-07 3:59PM EDT | 175.00 | 4.75 | 4.70 | 4.90 | -5.95 | -55.61% | 10,370 | 5,095 | 44.90% |
| TSLA240510C00177500 | 2024-05-07 3:59PM EDT | 177.50 | 3.25 | 3.20 | 3.35 | -5.35 | -62.21% | 15,396 | 4,230 | 43.04% |
| TSLA240510C00180000 | 2024-05-07 3:59PM EDT | 180.00 | 2.13 | 2.10 | 2.16 | -4.57 | -68.21% | 85,540 | 12,259 | 41.94% |
| TSLA240510C00182500 | 2024-05-07 3:59PM EDT | 182.50 | 1.34 | 1.30 | 1.34 | -3.71 | -73.47% | 76,583 | 7,725 | 41.80% |
| TSLA240510C00185000 | 2024-05-07 3:59PM EDT | 185.00 | 0.81 | 0.79 | 0.81 | -2.92 | -78.28% | 85,832 | 43,951 | 42.24% |
| TSLA240510C00187500 | 2024-05-07 3:59PM EDT | 187.50 | 0.49 | 0.47 | 0.50 | -2.16 | -81.51% | 36,618 | 10,483 | 43.46% |
| TSLA240510C00190000 | 2024-05-07 3:59PM EDT | 190.00 | 0.30 | 0.29 | 0.30 | -1.59 | -84.13% | 52,646 | 28,554 | 44.58% |
| TSLA240510C00192500 | 2024-05-07 3:59PM EDT | 192.50 | 0.19 | 0.18 | 0.19 | -1.09 | -85.16% | 17,978 | 8,346 | 46.29% |
| TSLA240510C00195000 | 2024-05-07 3:59PM EDT | 195.00 | 0.13 | 0.13 | 0.14 | -0.73 | -84.88% | 28,600 | 24,380 | 49.22% |
| TSLA240510C00197500 | 2024-05-07 3:59PM EDT | 197.50 | 0.09 | 0.09 | 0.10 | -0.48 | -84.21% | 6,726 | 7,815 | 51.17% |
| TSLA240510C00200000 | 2024-05-07 3:59PM EDT | 200.00 | 0.08 | 0.07 | 0.08 | -0.30 | -78.95% | 27,342 | 36,346 | 54.30% |
| TSLA240510C00202500 | 2024-05-07 3:58PM EDT | 202.50 | 0.06 | 0.05 | 0.06 | -0.19 | -76.00% | 3,253 | 6,556 | 56.45% |
| TSLA240510C00205000 | 2024-05-07 3:59PM EDT | 205.00 | 0.04 | 0.04 | 0.05 | -0.14 | -77.78% | 5,781 | 11,817 | 59.38% |
| TSLA240510C00207500 | 2024-05-07 3:58PM EDT | 207.50 | 0.04 | 0.03 | 0.04 | -0.09 | -69.23% | 1,989 | 5,200 | 61.72% |
| TSLA240510C00210000 | 2024-05-07 3:58PM EDT | 210.00 | 0.02 | 0.02 | 0.03 | -0.07 | -77.78% | 4,558 | 15,372 | 63.28% |
| TSLA240510C00212500 | 2024-05-07 3:56PM EDT | 212.50 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 2,390 | 3,598 | 67.19% |
| TSLA240510C00215000 | 2024-05-07 3:51PM EDT | 215.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 1,216 | 10,573 | 67.19% |
| TSLA240510C00217500 | 2024-05-07 2:55PM EDT | 217.50 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 2,367 | 727 | 71.09% |
| TSLA240510C00220000 | 2024-05-07 3:58PM EDT | 220.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1,177 | 13,138 | 75.00% |
| TSLA240510C00222500 | 2024-05-07 12:24PM EDT | 222.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 58 | 657 | 78.13% |
| TSLA240510C00225000 | 2024-05-07 3:35PM EDT | 225.00 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 572 | 6,327 | 50.00% |
| TSLA240510C00227500 | 2024-05-07 3:28PM EDT | 227.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 722 | 1,012 | 85.16% |
| TSLA240510C00230000 | 2024-05-07 2:23PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 876 | 6,361 | 81.25% |
| TSLA240510C00232500 | 2024-05-07 10:10AM EDT | 232.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 412 | 82.81% |
| TSLA240510C00235000 | 2024-05-07 3:25PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 271 | 4,538 | 85.94% |
| TSLA240510C00237500 | 2024-05-07 10:37AM EDT | 237.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 425 | 87.50% |
| TSLA240510C00240000 | 2024-05-07 10:11AM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 294 | 7,985 | 90.63% |
| TSLA240510C00242500 | 2024-05-07 1:19PM EDT | 242.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 259 | 50.00% |
| TSLA240510C00245000 | 2024-05-06 3:55PM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 819 | 2,668 | 96.88% |
| TSLA240510C00247500 | 2024-05-06 3:55PM EDT | 247.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 80 | 100.00% |
| TSLA240510C00250000 | 2024-05-07 2:25PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 5,261 | 103.13% |
| TSLA240510C00255000 | 2024-05-07 2:12PM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 848 | 109.38% |
| TSLA240510C00260000 | 2024-05-07 11:52AM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 1,843 | 112.50% |
| TSLA240510C00265000 | 2024-05-06 2:43PM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,215 | 118.75% |
| TSLA240510C00270000 | 2024-05-07 10:34AM EDT | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 904 | 50.00% |
| TSLA240510C00275000 | 2024-05-07 2:57PM EDT | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 3,139 | 128.13% |
| TSLA240510C00280000 | 2024-05-07 3:07PM EDT | 280.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 7 | 1,522 | 134.38% |
| TSLA240510C00285000 | 2024-05-06 9:57AM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 2,367 | 137.50% |
| TSLA240510C00290000 | 2024-05-03 3:46PM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 452 | 143.75% |
| TSLA240510C00295000 | 2024-05-06 11:46AM EDT | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 139 | 146.88% |
| TSLA240510C00300000 | 2024-05-03 12:56PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 841 | 150.00% |
| TSLA240510C00305000 | 2024-05-07 2:02PM EDT | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 144 | 156.25% |
| TSLA240510C00310000 | 2024-05-02 2:30PM EDT | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 963 | 162.50% |
| TSLA240510C00315000 | 2024-05-01 10:07AM EDT | 315.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 591 | 162.50% |
| TSLA240510C00320000 | 2024-05-07 10:58AM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 452 | 168.75% |
| TSLA240510C00325000 | 2024-05-02 9:49AM EDT | 325.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 325 | 175.00% |
| TSLA240510C00330000 | 2024-05-02 9:47AM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 369 | 175.00% |
| TSLA240510C00335000 | 2024-05-01 2:17PM EDT | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 277 | 181.25% |
| TSLA240510C00340000 | 2024-05-02 1:37PM EDT | 340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 227 | 497 | 184.38% |
| TSLA240510C00345000 | 2024-04-30 11:22AM EDT | 345.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 35 | 187.50% |
| TSLA240510C00350000 | 2024-04-30 1:16PM EDT | 350.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 23 | 133 | 193.75% |
| TSLA240510C00355000 | 2024-05-01 9:51AM EDT | 355.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 355 | 193.75% |
| TSLA240510C00360000 | 2024-05-07 9:56AM EDT | 360.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,966 | 196.88% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00075000 | 2024-05-06 3:12PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,351 | 256.25% |
| TSLA240510P00080000 | 2024-04-29 1:37PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 277 | 237.50% |
| TSLA240510P00085000 | 2024-04-30 9:56AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 550 | 1,248 | 218.75% |
| TSLA240510P00090000 | 2024-05-06 10:00AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,278 | 200.00% |
| TSLA240510P00095000 | 2024-05-01 9:30AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 752 | 187.50% |
| TSLA240510P00100000 | 2024-05-06 3:28PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,588 | 175.00% |
| TSLA240510P00105000 | 2024-05-03 3:21PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,199 | 159.38% |
| TSLA240510P00110000 | 2024-05-07 9:58AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,287 | 143.75% |
| TSLA240510P00115000 | 2024-05-06 2:34PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 1,434 | 131.25% |
| TSLA240510P00120000 | 2024-05-07 10:17AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 7,793 | 121.88% |
| TSLA240510P00125000 | 2024-05-07 10:10AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 166 | 6,677 | 109.38% |
| TSLA240510P00130000 | 2024-05-07 2:48PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 192 | 12,667 | 96.88% |
| TSLA240510P00135000 | 2024-05-07 3:35PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 102 | 3,419 | 87.50% |
| TSLA240510P00136000 | 2024-05-07 2:23PM EDT | 136.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 306 | 378 | 84.38% |
| TSLA240510P00137000 | 2024-05-07 3:02PM EDT | 137.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,119 | 643 | 81.25% |
| TSLA240510P00138000 | 2024-05-07 3:47PM EDT | 138.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,582 | 1,517 | 81.25% |
| TSLA240510P00139000 | 2024-05-07 3:54PM EDT | 139.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2,929 | 585 | 84.38% |
| TSLA240510P00140000 | 2024-05-07 3:52PM EDT | 140.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2,332 | 6,590 | 84.38% |
| TSLA240510P00141000 | 2024-05-07 2:42PM EDT | 141.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 74 | 1,754 | 82.81% |
| TSLA240510P00142000 | 2024-05-07 2:50PM EDT | 142.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 26 | 1,098 | 79.69% |
| TSLA240510P00143000 | 2024-05-07 2:59PM EDT | 143.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 80 | 865 | 78.13% |
| TSLA240510P00144000 | 2024-05-07 3:47PM EDT | 144.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 59 | 723 | 75.78% |
| TSLA240510P00145000 | 2024-05-07 3:47PM EDT | 145.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 691 | 7,810 | 73.44% |
| TSLA240510P00146000 | 2024-05-07 3:40PM EDT | 146.00 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 626 | 602 | 75.00% |
| TSLA240510P00147000 | 2024-05-07 1:31PM EDT | 147.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 405 | 1,246 | 72.66% |
| TSLA240510P00148000 | 2024-05-07 3:03PM EDT | 148.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 192 | 998 | 70.31% |
| TSLA240510P00149000 | 2024-05-07 3:54PM EDT | 149.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 158 | 874 | 69.53% |
| TSLA240510P00150000 | 2024-05-07 3:57PM EDT | 150.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 835 | 19,320 | 68.75% |
| TSLA240510P00152500 | 2024-05-07 3:51PM EDT | 152.50 | 0.06 | 0.05 | 0.06 | +0.02 | +50.00% | 621 | 2,697 | 66.41% |
| TSLA240510P00155000 | 2024-05-07 3:59PM EDT | 155.00 | 0.07 | 0.06 | 0.07 | +0.02 | +40.00% | 1,130 | 14,525 | 61.72% |
| TSLA240510P00157500 | 2024-05-07 3:59PM EDT | 157.50 | 0.10 | 0.09 | 0.10 | +0.04 | +66.67% | 1,006 | 1,534 | 58.79% |
| TSLA240510P00160000 | 2024-05-07 3:58PM EDT | 160.00 | 0.14 | 0.13 | 0.14 | +0.05 | +55.56% | 4,004 | 12,077 | 55.57% |
| TSLA240510P00162500 | 2024-05-07 3:59PM EDT | 162.50 | 0.20 | 0.19 | 0.20 | +0.09 | +81.82% | 2,638 | 3,397 | 52.34% |
| TSLA240510P00165000 | 2024-05-07 3:59PM EDT | 165.00 | 0.30 | 0.29 | 0.31 | +0.14 | +87.50% | 26,589 | 15,646 | 50.05% |
| TSLA240510P00167500 | 2024-05-07 3:59PM EDT | 167.50 | 0.47 | 0.45 | 0.47 | +0.24 | +104.35% | 12,000 | 3,711 | 47.22% |
| TSLA240510P00170000 | 2024-05-07 3:59PM EDT | 170.00 | 0.73 | 0.72 | 0.74 | +0.40 | +121.21% | 39,249 | 15,972 | 44.87% |
| TSLA240510P00172500 | 2024-05-07 3:59PM EDT | 172.50 | 1.18 | 1.16 | 1.20 | +0.68 | +136.00% | 26,893 | 6,282 | 43.38% |
| TSLA240510P00175000 | 2024-05-07 3:59PM EDT | 175.00 | 1.86 | 1.85 | 1.89 | +1.10 | +144.74% | 65,512 | 11,689 | 41.99% |
| TSLA240510P00177500 | 2024-05-07 3:59PM EDT | 177.50 | 2.87 | 2.84 | 2.89 | +1.68 | +141.18% | 74,750 | 8,867 | 41.02% |
| TSLA240510P00180000 | 2024-05-07 3:59PM EDT | 180.00 | 4.25 | 4.15 | 4.25 | +2.45 | +136.11% | 81,425 | 22,229 | 40.55% |
| TSLA240510P00182500 | 2024-05-07 3:59PM EDT | 182.50 | 5.95 | 5.75 | 6.00 | +3.31 | +125.38% | 11,587 | 6,688 | 41.31% |
| TSLA240510P00185000 | 2024-05-07 3:59PM EDT | 185.00 | 7.84 | 7.70 | 8.00 | +4.04 | +106.32% | 5,064 | 6,751 | 42.24% |
| TSLA240510P00187500 | 2024-05-07 3:55PM EDT | 187.50 | 10.00 | 9.85 | 10.55 | +4.80 | +92.31% | 1,115 | 3,304 | 51.81% |
| TSLA240510P00190000 | 2024-05-07 3:59PM EDT | 190.00 | 12.35 | 12.25 | 12.50 | +5.30 | +75.18% | 1,355 | 3,453 | 44.92% |
| TSLA240510P00192500 | 2024-05-07 3:06PM EDT | 192.50 | 14.54 | 14.00 | 15.40 | +5.58 | +62.28% | 118 | 417 | 63.82% |
| TSLA240510P00195000 | 2024-05-07 3:37PM EDT | 195.00 | 16.85 | 16.35 | 17.50 | +5.76 | +51.94% | 197 | 7,392 | 57.72% |
| TSLA240510P00197500 | 2024-05-07 2:28PM EDT | 197.50 | 19.46 | 18.95 | 20.70 | +6.18 | +46.54% | 101 | 205 | 54.30% |
| TSLA240510P00200000 | 2024-05-07 3:45PM EDT | 200.00 | 22.15 | 21.45 | 22.80 | +6.65 | +42.90% | 195 | 4,664 | 81.25% |
| TSLA240510P00202500 | 2024-05-07 2:58PM EDT | 202.50 | 25.05 | 23.95 | 25.25 | +6.85 | +37.64% | 27 | 34 | 85.74% |
| TSLA240510P00205000 | 2024-05-07 2:17PM EDT | 205.00 | 27.27 | 26.45 | 28.15 | +6.52 | +31.42% | 15 | 766 | 67.58% |
| TSLA240510P00207500 | 2024-05-07 3:00PM EDT | 207.50 | 30.05 | 28.90 | 30.25 | +6.80 | +29.25% | 40 | 17 | 97.61% |
| TSLA240510P00210000 | 2024-05-07 3:08PM EDT | 210.00 | 31.90 | 31.45 | 33.40 | +6.15 | +23.88% | 1,101 | 354 | 87.11% |
| TSLA240510P00212500 | 2024-05-07 10:24AM EDT | 212.50 | 32.85 | 33.90 | 35.25 | +4.72 | +16.78% | 2 | 0 | 108.89% |
| TSLA240510P00215000 | 2024-05-06 3:31PM EDT | 215.00 | 31.27 | 36.40 | 37.75 | 0.00 | - | 4 | 1 | 114.36% |
| TSLA240510P00220000 | 2024-05-07 2:11PM EDT | 220.00 | 41.50 | 41.45 | 43.40 | +6.50 | +18.57% | 10 | 12 | 106.35% |
| TSLA240510P00225000 | 2024-05-06 10:08AM EDT | 225.00 | 39.25 | 46.40 | 47.75 | 0.00 | - | 2 | 0 | 134.96% |
| TSLA240510P00230000 | 2024-05-06 3:59PM EDT | 230.00 | 45.25 | 51.45 | 53.40 | 0.00 | - | 2 | 0 | 124.22% |
| TSLA240510P00235000 | 2024-05-01 9:35AM EDT | 235.00 | 54.55 | 56.40 | 57.75 | 0.00 | - | 1 | 1 | 154.10% |
| TSLA240510P00237500 | 2024-05-01 10:03AM EDT | 237.50 | 55.35 | 58.90 | 60.25 | 0.00 | - | - | 0 | 158.59% |
| TSLA240510P00240000 | 2024-04-30 10:39AM EDT | 240.00 | 53.28 | 61.45 | 63.25 | 0.00 | - | - | 0 | 133.01% |
| TSLA240510P00245000 | 2024-05-07 2:59PM EDT | 245.00 | 66.40 | 66.40 | 67.75 | +2.40 | +3.75% | 762 | 0 | 171.88% |
| TSLA240510P00250000 | 2024-04-30 11:18AM EDT | 250.00 | 65.56 | 71.45 | 73.40 | 0.00 | - | 9 | 0 | 156.45% |
| TSLA240510P00255000 | 2024-05-03 2:35PM EDT | 255.00 | 73.35 | 76.40 | 78.05 | 0.00 | - | 1 | 0 | 129.69% |
| TSLA240510P00270000 | 2024-04-29 10:05AM EDT | 270.00 | 84.50 | 91.45 | 93.00 | 0.00 | - | 2 | 0 | 147.66% |
| TSLA240510P00275000 | 2024-05-07 2:59PM EDT | 275.00 | 96.40 | 96.40 | 98.05 | +6.50 | +7.23% | 760 | 10 | 153.13% |
| TSLA240510P00285000 | 2024-05-01 3:53PM EDT | 285.00 | 103.90 | 106.40 | 107.75 | 0.00 | - | - | 1 | 233.59% |
| TSLA240510P00290000 | 2024-05-01 3:53PM EDT | 290.00 | 108.92 | 111.45 | 112.75 | 0.00 | - | - | 0 | 240.43% |
| TSLA240510P00300000 | 2024-05-01 11:04AM EDT | 300.00 | 119.13 | 121.45 | 122.75 | 0.00 | - | 2 | 0 | 253.71% |
| TSLA240510P00305000 | 2024-04-03 3:56PM EDT | 305.00 | 136.77 | 122.95 | 124.60 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240510P00310000 | 2024-04-22 9:36AM EDT | 310.00 | 169.35 | 131.45 | 132.75 | 0.00 | - | 1 | 0 | 266.21% |
| TSLA240510P00315000 | 2024-04-04 3:54PM EDT | 315.00 | 143.24 | 133.10 | 134.55 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240510P00355000 | 2024-04-22 3:02PM EDT | 355.00 | 212.80 | 176.40 | 177.75 | 0.00 | - | - | 0 | 317.19% |
| TSLA240510P00360000 | 2024-05-07 2:17PM EDT | 360.00 | 182.10 | 177.25 | 186.80 | -10.75 | -5.57% | 2 | 0 | 482.32% |
© 2024 Yahoo. Tutti i diritti riservati.