Italia markets open in 8 hours 36 minutes
Dow Jones
30.273,87 -42,45 (-0,14%) Nasdaq
11.148,64 -27,77 (-0,25%) Nikkei 225
27.120,53 +128,32 (+0,48%) EUR/USD
0,9891 -0,0095 (-0,95%) BTC-EUR
20.316,76 -362,83 (-1,75%) CMC Crypto 200
456,09 -2,31 (-0,50%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper7 ottobre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA221007C00100000 | 2022-10-04 3:54PM EDT | 100.00 | 149.20 | 140.30 | 141.10 | 0.00 | - | 18 | 439 | 439.06% |
| TSLA221007C00110000 | 2022-10-03 3:41PM EDT | 110.00 | 134.08 | 130.20 | 131.35 | 0.00 | - | 7 | 50 | 433.01% |
| TSLA221007C00120000 | 2022-10-05 12:21PM EDT | 120.00 | 116.48 | 120.15 | 121.25 | -13.67 | -10.50% | 1 | 15 | 376.95% |
| TSLA221007C00130000 | 2022-10-05 1:34PM EDT | 130.00 | 108.75 | 110.20 | 111.25 | -16.85 | -13.42% | 10 | 13 | 337.70% |
| TSLA221007C00140000 | 2022-10-05 3:18PM EDT | 140.00 | 102.10 | 100.30 | 101.00 | -6.10 | -5.64% | 148 | 246 | 266.41% |
| TSLA221007C00150000 | 2022-10-05 2:43PM EDT | 150.00 | 89.80 | 90.35 | 91.10 | -9.25 | -9.34% | 23 | 171 | 250.39% |
| TSLA221007C00160000 | 2022-10-05 1:47PM EDT | 160.00 | 79.40 | 80.20 | 81.25 | -10.51 | -11.69% | 4 | 43 | 235.16% |
| TSLA221007C00170000 | 2022-10-04 3:32PM EDT | 170.00 | 78.25 | 70.25 | 71.30 | 0.00 | - | 38 | 28 | 208.59% |
| TSLA221007C00175000 | 2022-10-05 1:16PM EDT | 175.00 | 64.60 | 65.25 | 66.25 | -7.45 | -10.34% | 4 | 36 | 190.04% |
| TSLA221007C00180000 | 2022-10-05 3:02PM EDT | 180.00 | 60.65 | 60.35 | 61.25 | -10.90 | -15.23% | 17 | 48 | 175.59% |
| TSLA221007C00190000 | 2022-10-05 3:33PM EDT | 190.00 | 51.40 | 50.30 | 51.35 | -2.46 | -4.57% | 20 | 80 | 93.75% |
| TSLA221007C00200000 | 2022-10-05 3:59PM EDT | 200.00 | 40.50 | 40.40 | 41.10 | -7.50 | -15.62% | 1,411 | 604 | 111.62% |
| TSLA221007C00205000 | 2022-10-05 3:58PM EDT | 205.00 | 35.30 | 35.45 | 36.15 | -8.73 | -19.83% | 45 | 64 | 102.05% |
| TSLA221007C00210000 | 2022-10-05 3:56PM EDT | 210.00 | 31.00 | 30.45 | 31.30 | -7.10 | -18.64% | 147 | 224 | 68.16% |
| TSLA221007C00215000 | 2022-10-05 3:56PM EDT | 215.00 | 25.70 | 25.60 | 26.45 | -7.55 | -22.71% | 631 | 87 | 70.12% |
| TSLA221007C00220000 | 2022-10-05 3:59PM EDT | 220.00 | 20.80 | 20.80 | 21.45 | -8.50 | -29.01% | 2,801 | 574 | 62.89% |
| TSLA221007C00225000 | 2022-10-05 3:59PM EDT | 225.00 | 16.35 | 16.20 | 16.75 | -8.00 | -32.85% | 3,166 | 608 | 60.60% |
| TSLA221007C00230000 | 2022-10-05 3:59PM EDT | 230.00 | 12.00 | 12.00 | 12.50 | -8.60 | -41.75% | 11,269 | 2,249 | 60.30% |
| TSLA221007C00235000 | 2022-10-05 3:59PM EDT | 235.00 | 8.50 | 8.25 | 8.65 | -7.60 | -47.20% | 34,689 | 3,706 | 58.35% |
| TSLA221007C00240000 | 2022-10-05 3:59PM EDT | 240.00 | 5.30 | 5.20 | 5.40 | -6.85 | -56.38% | 106,883 | 4,467 | 56.18% |
| TSLA221007C00245000 | 2022-10-05 3:59PM EDT | 245.00 | 3.00 | 2.89 | 3.10 | -5.70 | -65.52% | 76,852 | 14,485 | 54.66% |
| TSLA221007C00250000 | 2022-10-05 3:59PM EDT | 250.00 | 1.54 | 1.49 | 1.57 | -4.16 | -72.98% | 116,144 | 18,885 | 53.93% |
| TSLA221007C00255000 | 2022-10-05 3:59PM EDT | 255.00 | 0.76 | 0.74 | 0.81 | -2.64 | -77.65% | 37,835 | 13,356 | 55.13% |
| TSLA221007C00257500 | 2022-10-05 3:59PM EDT | 257.50 | 0.52 | 0.52 | 0.58 | -1.97 | -79.12% | 11,317 | 6,554 | 55.96% |
| TSLA221007C00260000 | 2022-10-05 3:59PM EDT | 260.00 | 0.39 | 0.39 | 0.40 | -1.47 | -79.03% | 45,748 | 22,412 | 57.03% |
| TSLA221007C00262500 | 2022-10-05 3:59PM EDT | 262.50 | 0.29 | 0.28 | 0.31 | -1.06 | -78.52% | 8,950 | 6,199 | 58.69% |
| TSLA221007C00265000 | 2022-10-05 3:59PM EDT | 265.00 | 0.24 | 0.22 | 0.24 | -0.71 | -74.74% | 18,386 | 10,865 | 60.64% |
| TSLA221007C00267500 | 2022-10-05 3:59PM EDT | 267.50 | 0.18 | 0.17 | 0.20 | -0.49 | -73.13% | 9,598 | 4,597 | 62.89% |
| TSLA221007C00270000 | 2022-10-05 3:59PM EDT | 270.00 | 0.13 | 0.13 | 0.15 | -0.35 | -72.92% | 17,529 | 20,052 | 64.36% |
| TSLA221007C00272500 | 2022-10-05 3:59PM EDT | 272.50 | 0.11 | 0.11 | 0.13 | -0.22 | -66.67% | 3,832 | 6,337 | 66.99% |
| TSLA221007C00275000 | 2022-10-05 3:59PM EDT | 275.00 | 0.10 | 0.09 | 0.10 | -0.15 | -60.00% | 8,682 | 13,009 | 68.75% |
| TSLA221007C00277500 | 2022-10-05 3:55PM EDT | 277.50 | 0.08 | 0.07 | 0.09 | -0.11 | -57.89% | 3,202 | 5,077 | 70.90% |
| TSLA221007C00280000 | 2022-10-05 3:58PM EDT | 280.00 | 0.07 | 0.06 | 0.07 | -0.08 | -53.33% | 17,177 | 22,986 | 72.66% |
| TSLA221007C00282500 | 2022-10-05 3:57PM EDT | 282.50 | 0.05 | 0.05 | 0.06 | -0.06 | -54.55% | 4,376 | 4,108 | 74.80% |
| TSLA221007C00285000 | 2022-10-05 3:59PM EDT | 285.00 | 0.05 | 0.04 | 0.06 | -0.04 | -44.44% | 7,417 | 10,324 | 77.34% |
| TSLA221007C00287500 | 2022-10-05 3:59PM EDT | 287.50 | 0.05 | 0.04 | 0.06 | -0.03 | -37.50% | 9,131 | 5,096 | 80.86% |
| TSLA221007C00290000 | 2022-10-05 3:59PM EDT | 290.00 | 0.04 | 0.04 | 0.03 | -0.03 | -42.86% | 6,938 | 11,865 | 80.86% |
| TSLA221007C00292500 | 2022-10-05 3:58PM EDT | 292.50 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 2,493 | 3,001 | 81.25% |
| TSLA221007C00295000 | 2022-10-05 3:54PM EDT | 295.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 4,176 | 10,524 | 84.38% |
| TSLA221007C00297500 | 2022-10-05 3:57PM EDT | 297.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 2,879 | 5,256 | 82.81% |
| TSLA221007C00300000 | 2022-10-05 3:58PM EDT | 300.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 4,940 | 32,718 | 85.94% |
| TSLA221007C00305000 | 2022-10-05 3:53PM EDT | 305.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1,283 | 6,411 | 92.19% |
| TSLA221007C00310000 | 2022-10-05 3:50PM EDT | 310.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1,213 | 13,784 | 96.88% |
| TSLA221007C00315000 | 2022-10-05 3:59PM EDT | 315.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 675 | 7,516 | 103.13% |
| TSLA221007C00320000 | 2022-10-05 3:19PM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,212 | 11,477 | 98.44% |
| TSLA221007C00325000 | 2022-10-05 3:11PM EDT | 325.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 129 | 7,658 | 103.13% |
| TSLA221007C00330000 | 2022-10-05 3:45PM EDT | 330.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 879 | 32,320 | 50.00% |
| TSLA221007C00335000 | 2022-10-05 2:06PM EDT | 335.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 85 | 6,678 | 50.00% |
| TSLA221007C00340000 | 2022-10-05 3:53PM EDT | 340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 359 | 9,526 | 118.75% |
| TSLA221007C00345000 | 2022-10-05 11:57AM EDT | 345.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 7,496 | 121.88% |
| TSLA221007C00350000 | 2022-10-05 2:53PM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 159 | 13,995 | 125.00% |
| TSLA221007C00355000 | 2022-10-05 1:24PM EDT | 355.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,785 | 131.25% |
| TSLA221007C00360000 | 2022-10-05 12:24PM EDT | 360.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,616 | 134.38% |
| TSLA221007C00365000 | 2022-10-05 12:02PM EDT | 365.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 3,157 | 137.50% |
| TSLA221007C00370000 | 2022-10-05 12:28PM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,563 | 143.75% |
| TSLA221007C00375000 | 2022-10-05 2:17PM EDT | 375.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,172 | 146.88% |
| TSLA221007C00380000 | 2022-10-05 2:50PM EDT | 380.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 1,034 | 150.00% |
| TSLA221007C00385000 | 2022-10-04 1:16PM EDT | 385.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 521 | 156.25% |
| TSLA221007C00390000 | 2022-10-05 12:26PM EDT | 390.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 680 | 159.38% |
| TSLA221007C00395000 | 2022-10-03 2:06PM EDT | 395.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 95 | 899 | 162.50% |
| TSLA221007C00400000 | 2022-10-03 3:50PM EDT | 400.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 508 | 2,220 | 175.00% |
| TSLA221007C00410000 | 2022-10-04 12:12PM EDT | 410.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 799 | 175.00% |
| TSLA221007C00420000 | 2022-09-30 11:10AM EDT | 420.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 291 | 846 | 181.25% |
| TSLA221007C00425000 | 2022-09-30 9:33AM EDT | 425.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 614 | 187.50% |
| TSLA221007C00430000 | 2022-09-29 10:12AM EDT | 430.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 314 | 187.50% |
| TSLA221007C00440000 | 2022-10-03 9:33AM EDT | 440.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 213 | 193.75% |
| TSLA221007C00450000 | 2022-09-28 10:00AM EDT | 450.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 177 | 200.00% |
| TSLA221007C00460000 | 2022-09-29 9:39AM EDT | 460.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 99 | 206.25% |
| TSLA221007C00470000 | 2022-09-28 1:19PM EDT | 470.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 82 | 212.50% |
| TSLA221007C00480000 | 2022-09-26 10:52AM EDT | 480.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 53 | 218.75% |
| TSLA221007C00490000 | 2022-09-26 2:20PM EDT | 490.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 276 | 225.00% |
| TSLA221007C00500000 | 2022-10-05 10:15AM EDT | 500.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 148 | 231.25% |
| TSLA221007C00510000 | 2022-09-15 3:23PM EDT | 510.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 100 | 237.50% |
| TSLA221007C00520000 | 2022-09-20 12:53PM EDT | 520.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 9 | 243.75% |
| TSLA221007C00530000 | 2022-09-23 3:03PM EDT | 530.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 250.00% |
| TSLA221007C00540000 | 2022-09-21 3:11PM EDT | 540.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 24 | 256.25% |
| TSLA221007C00550000 | 2022-09-21 3:55PM EDT | 550.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 13 | 262.50% |
| TSLA221007C00560000 | 2022-09-12 10:24AM EDT | 560.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 10 | 262.50% |
| TSLA221007C00570000 | 2022-09-20 9:30AM EDT | 570.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 5 | 268.75% |
| TSLA221007C00580000 | 2022-09-23 9:35AM EDT | 580.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 43 | 275.00% |
| TSLA221007C00590000 | 2022-09-15 12:45PM EDT | 590.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 2 | 281.25% |
| TSLA221007C00600000 | 2022-10-03 9:41AM EDT | 600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 60 | 287.50% |
| TSLA221007C00610000 | 2022-10-05 10:13AM EDT | 610.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 13 | 287.50% |
Opzioni Putper7 ottobre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA221007P00100000 | 2022-10-05 3:47PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 10,172 | 293.75% |
| TSLA221007P00110000 | 2022-10-03 1:44PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 218 | 1,059 | 262.50% |
| TSLA221007P00120000 | 2022-10-05 11:52AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,537 | 237.50% |
| TSLA221007P00130000 | 2022-10-05 10:55AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,573 | 206.25% |
| TSLA221007P00140000 | 2022-10-05 12:29PM EDT | 140.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 75 | 5,209 | 196.88% |
| TSLA221007P00150000 | 2022-10-05 3:38PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2,826 | 6,502 | 162.50% |
| TSLA221007P00160000 | 2022-10-05 3:59PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,169 | 7,236 | 143.75% |
| TSLA221007P00170000 | 2022-10-05 3:58PM EDT | 170.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 1,071 | 6,197 | 137.50% |
| TSLA221007P00175000 | 2022-10-05 3:58PM EDT | 175.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 636 | 2,793 | 126.56% |
| TSLA221007P00180000 | 2022-10-05 3:58PM EDT | 180.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 1,490 | 4,895 | 119.53% |
| TSLA221007P00190000 | 2022-10-05 3:58PM EDT | 190.00 | 0.04 | 0.04 | 0.05 | -0.05 | -55.56% | 3,551 | 10,240 | 105.86% |
| TSLA221007P00200000 | 2022-10-05 3:59PM EDT | 200.00 | 0.07 | 0.06 | 0.08 | -0.05 | -41.67% | 8,465 | 16,125 | 89.84% |
| TSLA221007P00205000 | 2022-10-05 3:56PM EDT | 205.00 | 0.09 | 0.09 | 0.10 | -0.07 | -43.75% | 4,269 | 5,082 | 82.81% |
| TSLA221007P00210000 | 2022-10-05 3:59PM EDT | 210.00 | 0.15 | 0.14 | 0.15 | -0.05 | -25.00% | 10,629 | 12,249 | 76.76% |
| TSLA221007P00215000 | 2022-10-05 3:59PM EDT | 215.00 | 0.24 | 0.22 | 0.25 | -0.05 | -17.24% | 10,388 | 8,871 | 71.29% |
| TSLA221007P00220000 | 2022-10-05 3:59PM EDT | 220.00 | 0.40 | 0.39 | 0.42 | 0.00 | - | 27,520 | 18,742 | 66.41% |
| TSLA221007P00225000 | 2022-10-05 3:59PM EDT | 225.00 | 0.79 | 0.75 | 0.78 | +0.16 | +25.40% | 43,221 | 15,433 | 63.04% |
| TSLA221007P00230000 | 2022-10-05 3:59PM EDT | 230.00 | 1.46 | 1.40 | 1.50 | +0.46 | +46.00% | 97,005 | 17,733 | 60.47% |
| TSLA221007P00235000 | 2022-10-05 3:59PM EDT | 235.00 | 2.60 | 2.56 | 2.71 | +1.00 | +62.50% | 101,167 | 16,470 | 58.28% |
| TSLA221007P00240000 | 2022-10-05 3:59PM EDT | 240.00 | 4.40 | 4.35 | 4.60 | +1.83 | +71.21% | 133,794 | 22,398 | 56.01% |
| TSLA221007P00245000 | 2022-10-05 3:59PM EDT | 245.00 | 7.25 | 7.00 | 7.35 | +3.31 | +84.01% | 28,850 | 15,904 | 54.54% |
| TSLA221007P00250000 | 2022-10-05 3:59PM EDT | 250.00 | 10.81 | 10.45 | 10.90 | +4.81 | +80.17% | 22,273 | 16,341 | 53.25% |
| TSLA221007P00255000 | 2022-10-05 3:59PM EDT | 255.00 | 15.35 | 14.65 | 15.45 | +6.55 | +74.43% | 5,496 | 6,844 | 56.89% |
| TSLA221007P00257500 | 2022-10-05 3:58PM EDT | 257.50 | 17.30 | 16.85 | 17.70 | +6.78 | +64.45% | 728 | 2,977 | 56.89% |
| TSLA221007P00260000 | 2022-10-05 3:59PM EDT | 260.00 | 19.99 | 19.20 | 20.05 | +7.84 | +64.53% | 3,407 | 9,052 | 58.35% |
| TSLA221007P00262500 | 2022-10-05 3:57PM EDT | 262.50 | 22.25 | 21.80 | 22.45 | +7.90 | +55.05% | 263 | 1,596 | 63.82% |
| TSLA221007P00265000 | 2022-10-05 3:57PM EDT | 265.00 | 24.70 | 24.10 | 24.90 | +8.13 | +49.06% | 847 | 4,554 | 64.36% |
| TSLA221007P00267500 | 2022-10-05 3:57PM EDT | 267.50 | 27.15 | 26.60 | 27.35 | +7.95 | +41.41% | 272 | 2,121 | 68.16% |
| TSLA221007P00270000 | 2022-10-05 3:59PM EDT | 270.00 | 29.78 | 28.90 | 29.95 | +8.48 | +39.81% | 3,349 | 6,795 | 70.31% |
| TSLA221007P00272500 | 2022-10-05 3:58PM EDT | 272.50 | 32.20 | 31.45 | 32.35 | +7.50 | +30.36% | 186 | 1,541 | 73.44% |
| TSLA221007P00275000 | 2022-10-05 3:59PM EDT | 275.00 | 34.55 | 34.05 | 34.90 | +8.20 | +31.12% | 1,221 | 5,825 | 82.13% |
| TSLA221007P00277500 | 2022-10-05 3:56PM EDT | 277.50 | 36.95 | 36.35 | 37.30 | +8.45 | +29.65% | 2,269 | 1,994 | 76.56% |
| TSLA221007P00280000 | 2022-10-05 3:59PM EDT | 280.00 | 39.70 | 38.85 | 39.85 | +8.70 | +28.06% | 6,431 | 5,748 | 82.62% |
| TSLA221007P00282500 | 2022-10-05 3:57PM EDT | 282.50 | 42.05 | 41.40 | 42.30 | +9.05 | +27.42% | 1,595 | 1,546 | 86.72% |
| TSLA221007P00285000 | 2022-10-05 3:56PM EDT | 285.00 | 44.50 | 43.85 | 44.75 | +7.60 | +20.60% | 3,607 | 3,283 | 85.94% |
| TSLA221007P00287500 | 2022-10-05 3:56PM EDT | 287.50 | 46.95 | 46.55 | 47.25 | +8.76 | +22.94% | 5,378 | 1,137 | 98.63% |
| TSLA221007P00290000 | 2022-10-05 3:56PM EDT | 290.00 | 49.45 | 49.10 | 49.80 | +8.57 | +20.96% | 12,114 | 2,265 | 106.25% |
| TSLA221007P00292500 | 2022-10-05 3:56PM EDT | 292.50 | 52.00 | 51.25 | 52.25 | +4.91 | +10.43% | 1,262 | 265 | 89.84% |
| TSLA221007P00295000 | 2022-10-05 3:56PM EDT | 295.00 | 54.40 | 54.10 | 54.75 | +7.46 | +15.89% | 747 | 137 | 112.40% |
| TSLA221007P00297500 | 2022-10-05 3:56PM EDT | 297.50 | 56.80 | 56.40 | 57.25 | +8.75 | +18.21% | 776 | 165 | 107.03% |
| TSLA221007P00300000 | 2022-10-05 3:56PM EDT | 300.00 | 59.50 | 59.05 | 59.75 | +8.58 | +16.85% | 5,520 | 1,194 | 117.97% |
| TSLA221007P00305000 | 2022-10-05 3:43PM EDT | 305.00 | 64.00 | 63.80 | 64.70 | +8.03 | +14.35% | 1,998 | 521 | 106.25% |
| TSLA221007P00310000 | 2022-10-05 3:56PM EDT | 310.00 | 69.45 | 69.00 | 69.75 | +7.64 | +12.36% | 1,180 | 242 | 130.08% |
| TSLA221007P00315000 | 2022-10-05 3:55PM EDT | 315.00 | 75.35 | 74.10 | 74.80 | +8.82 | +13.26% | 82 | 21 | 143.95% |
| TSLA221007P00320000 | 2022-10-05 3:32PM EDT | 320.00 | 78.20 | 78.90 | 79.75 | +3.50 | +4.69% | 788 | 221 | 137.70% |
| TSLA221007P00325000 | 2022-10-05 12:21PM EDT | 325.00 | 87.90 | 84.05 | 84.75 | +9.65 | +12.33% | 12 | 0 | 152.93% |
| TSLA221007P00330000 | 2022-10-05 3:56PM EDT | 330.00 | 89.55 | 89.05 | 89.75 | +7.70 | +9.41% | 926 | 153 | 159.38% |
| TSLA221007P00335000 | 2022-10-05 3:32PM EDT | 335.00 | 93.70 | 93.85 | 94.75 | +9.76 | +11.63% | 209 | 57 | 152.34% |
| TSLA221007P00340000 | 2022-10-05 3:07PM EDT | 340.00 | 99.60 | 98.80 | 99.75 | +8.05 | +8.79% | 4 | 0 | 153.52% |
| TSLA221007P00345000 | 2022-10-03 2:39PM EDT | 345.00 | 101.35 | 103.75 | 104.90 | 0.00 | - | 11 | 1 | 168.16% |
| TSLA221007P00350000 | 2022-10-05 3:43PM EDT | 350.00 | 108.95 | 108.90 | 109.75 | +14.00 | +14.74% | 113 | 46 | 173.83% |
| TSLA221007P00355000 | 2022-10-05 9:59AM EDT | 355.00 | 113.70 | 113.85 | 114.90 | +4.97 | +4.57% | 2 | 0 | 186.72% |
| TSLA221007P00360000 | 2022-10-04 1:45PM EDT | 360.00 | 114.30 | 118.85 | 119.90 | 0.00 | - | 30 | 10 | 192.58% |
| TSLA221007P00365000 | 2022-10-05 9:59AM EDT | 365.00 | 123.60 | 123.85 | 124.75 | +28.26 | +29.64% | 6 | 0 | 185.94% |
| TSLA221007P00370000 | 2022-09-30 9:38AM EDT | 370.00 | 107.23 | 128.55 | 129.95 | 0.00 | - | 1 | 9 | 178.91% |
| TSLA221007P00375000 | 2022-10-04 12:02PM EDT | 375.00 | 118.95 | 133.70 | 134.90 | 0.00 | - | 1 | 0 | 196.09% |
| TSLA221007P00380000 | 2022-10-04 12:02PM EDT | 380.00 | 123.95 | 138.65 | 139.90 | 0.00 | - | 1 | 0 | 195.70% |
| TSLA221007P00385000 | 2022-09-28 10:49AM EDT | 385.00 | 102.65 | 143.65 | 144.90 | 0.00 | - | 4 | 0 | 200.39% |
| TSLA221007P00390000 | 2022-09-28 3:43PM EDT | 390.00 | 101.11 | 148.85 | 149.75 | 0.00 | - | 2 | 0 | 210.94% |
| TSLA221007P00395000 | 2022-10-04 12:02PM EDT | 395.00 | 138.55 | 153.55 | 154.95 | 0.00 | - | 2 | 0 | 202.34% |
| TSLA221007P00400000 | 2022-09-29 1:43PM EDT | 400.00 | 132.10 | 158.55 | 159.95 | 0.00 | - | 2 | 2 | 207.03% |
| TSLA221007P00410000 | 2022-09-29 10:41AM EDT | 410.00 | 138.30 | 168.55 | 169.95 | 0.00 | - | - | 0 | 215.63% |
| TSLA221007P00420000 | 2022-10-05 12:43PM EDT | 420.00 | 183.88 | 178.55 | 179.95 | +48.13 | +35.45% | 2 | 1 | 224.22% |
| TSLA221007P00425000 | 2022-10-05 12:43PM EDT | 425.00 | 188.87 | 183.55 | 184.95 | +20.52 | +12.19% | 2 | 0 | 228.13% |
| TSLA221007P00430000 | 2022-10-05 1:03PM EDT | 430.00 | 193.15 | 188.55 | 189.95 | +18.09 | +10.33% | 3 | 0 | 232.42% |
| TSLA221007P00440000 | 2022-09-20 9:47AM EDT | 440.00 | 132.60 | 198.55 | 199.95 | 0.00 | - | - | 0 | 240.63% |
| TSLA221007P00450000 | 2022-09-29 9:55AM EDT | 450.00 | 173.10 | 208.55 | 209.95 | 0.00 | - | 2 | 0 | 248.44% |
| TSLA221007P00490000 | 2022-09-08 1:33PM EDT | 490.00 | 203.82 | 248.55 | 249.95 | 0.00 | - | 1 | 0 | 277.34% |
| TSLA221007P00500000 | 2022-09-29 9:51AM EDT | 500.00 | 223.50 | 258.55 | 259.95 | 0.00 | - | 2 | 0 | 284.38% |
| TSLA221007P00510000 | 2022-09-20 9:47AM EDT | 510.00 | 202.50 | 268.55 | 269.95 | 0.00 | - | - | 0 | 291.41% |
| TSLA221007P00530000 | 2022-09-29 11:14AM EDT | 530.00 | 257.00 | 288.55 | 289.95 | 0.00 | - | 15 | 0 | 303.91% |
| TSLA221007P00590000 | 2022-10-03 1:59PM EDT | 590.00 | 348.55 | 348.55 | 349.95 | 0.00 | - | 3 | 0 | 339.84% |
© 2022 Yahoo. Tutti i diritti riservati.
