Italia markets closed
Dow Jones
33.854,54 -123,54 (-0,36%) Nasdaq
11.447,86 -173,85 (-1,50%) Nikkei 225
27.433,40 +50,84 (+0,19%) EUR/USD
1,0855 -0,0019 (-0,17%) BTC-EUR
21.322,32 -661,53 (-3,01%) CMC Crypto 200
523,20 -14,67 (-2,73%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 02:08PM EST. Mercato aperto.
Opzioni d'acquistoper3 febbraio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230203C00015000 | 2023-01-30 9:41AM EST | 15.00 | 160.60 | 153.90 | 154.15 | -1.90 | -1.17% | 3 | 25 | 0.00% |
| TSLA230203C00025000 | 2023-01-27 10:57AM EST | 25.00 | 141.45 | 143.80 | 144.10 | 0.00 | - | 4 | 40 | 0.00% |
| TSLA230203C00035000 | 2023-01-24 12:24PM EST | 35.00 | 108.70 | 133.90 | 134.35 | 0.00 | - | - | 2 | 0.00% |
| TSLA230203C00050000 | 2023-01-27 11:53AM EST | 50.00 | 124.00 | 118.90 | 119.35 | 0.00 | - | 3 | 126 | 0.00% |
| TSLA230203C00055000 | 2023-01-27 3:46PM EST | 55.00 | 124.05 | 113.85 | 114.35 | 0.00 | - | 31 | 28 | 0.00% |
| TSLA230203C00060000 | 2023-01-30 1:27PM EST | 60.00 | 111.87 | 108.95 | 109.35 | +27.17 | +32.08% | 3 | 13 | 0.00% |
| TSLA230203C00065000 | 2023-01-27 1:40PM EST | 65.00 | 111.80 | 103.95 | 104.35 | 0.00 | - | 7 | 10 | 0.00% |
| TSLA230203C00070000 | 2023-01-30 9:32AM EST | 70.00 | 109.15 | 98.95 | 99.35 | +1.95 | +1.82% | 2 | 70 | 0.00% |
| TSLA230203C00075000 | 2023-01-30 9:41AM EST | 75.00 | 99.95 | 94.05 | 94.40 | -4.50 | -4.31% | 4 | 21 | 0.00% |
| TSLA230203C00080000 | 2023-01-27 10:13AM EST | 80.00 | 85.65 | 88.95 | 89.35 | 0.00 | - | 9 | 49 | 0.00% |
| TSLA230203C00085000 | 2023-01-30 10:16AM EST | 85.00 | 90.60 | 83.90 | 84.35 | -3.87 | -4.10% | 5 | 142 | 0.00% |
| TSLA230203C00086000 | 2023-01-27 1:14PM EST | 86.00 | 90.05 | 82.95 | 83.35 | 0.00 | - | 17 | 23 | 0.00% |
| TSLA230203C00087000 | 2023-01-27 3:15PM EST | 87.00 | 91.00 | 81.90 | 82.35 | 0.00 | - | 34 | 24 | 0.00% |
| TSLA230203C00088000 | 2023-01-27 3:48PM EST | 88.00 | 91.10 | 80.90 | 81.30 | 0.00 | - | 50 | 47 | 0.00% |
| TSLA230203C00089000 | 2023-01-30 10:40AM EST | 89.00 | 82.50 | 80.00 | 80.35 | -6.50 | -7.30% | 2 | 26 | 0.00% |
| TSLA230203C00090000 | 2023-01-30 1:43PM EST | 90.00 | 79.82 | 79.00 | 79.35 | -9.28 | -10.42% | 20 | 123 | 0.00% |
| TSLA230203C00091000 | 2023-01-30 10:53AM EST | 91.00 | 77.85 | 77.70 | 78.25 | -10.20 | -11.58% | 6 | 22 | 0.00% |
| TSLA230203C00092000 | 2023-01-30 10:03AM EST | 92.00 | 84.75 | 76.75 | 77.25 | -0.40 | -0.47% | 1 | 27 | 0.00% |
| TSLA230203C00093000 | 2023-01-30 11:50AM EST | 93.00 | 80.00 | 75.95 | 76.40 | -3.55 | -4.25% | 16 | 43 | 0.00% |
| TSLA230203C00094000 | 2023-01-30 12:40PM EST | 94.00 | 78.60 | 74.90 | 75.35 | -4.45 | -5.36% | 6 | 20 | 0.00% |
| TSLA230203C00095000 | 2023-01-30 1:03PM EST | 95.00 | 76.25 | 73.85 | 74.25 | -6.25 | -7.58% | 7 | 35 | 0.00% |
| TSLA230203C00096000 | 2023-01-30 1:38PM EST | 96.00 | 74.45 | 73.00 | 73.40 | -9.75 | -11.58% | 18 | 32 | 0.00% |
| TSLA230203C00097000 | 2023-01-30 1:47PM EST | 97.00 | 72.30 | 72.10 | 72.40 | -10.21 | -12.37% | 18 | 31 | 0.00% |
| TSLA230203C00098000 | 2023-01-30 1:28PM EST | 98.00 | 73.55 | 71.00 | 71.35 | -8.35 | -10.20% | 19 | 13 | 0.00% |
| TSLA230203C00099000 | 2023-01-27 2:58PM EST | 99.00 | 80.90 | 69.95 | 70.35 | 0.00 | - | 18 | 22 | 0.00% |
| TSLA230203C00100000 | 2023-01-30 1:49PM EST | 100.00 | 69.75 | 68.75 | 69.25 | -9.25 | -11.71% | 81 | 548 | 0.00% |
| TSLA230203C00101000 | 2023-01-30 10:04AM EST | 101.00 | 76.15 | 67.75 | 68.35 | -3.45 | -4.33% | 8 | 25 | 0.00% |
| TSLA230203C00102000 | 2023-01-30 12:48PM EST | 102.00 | 70.30 | 66.85 | 67.35 | -6.05 | -7.92% | 1 | 38 | 0.00% |
| TSLA230203C00103000 | 2023-01-27 3:18PM EST | 103.00 | 75.25 | 65.95 | 66.35 | 0.00 | - | 37 | 62 | 0.00% |
| TSLA230203C00104000 | 2023-01-30 10:17AM EST | 104.00 | 70.75 | 64.95 | 65.40 | -3.25 | -4.39% | 7 | 204 | 0.00% |
| TSLA230203C00105000 | 2023-01-30 10:50AM EST | 105.00 | 65.40 | 63.95 | 64.40 | -8.80 | -11.86% | 10 | 588 | 0.00% |
| TSLA230203C00106000 | 2023-01-30 1:44PM EST | 106.00 | 63.85 | 62.75 | 63.35 | -10.05 | -13.60% | 18 | 105 | 0.00% |
| TSLA230203C00107000 | 2023-01-30 10:47AM EST | 107.00 | 62.05 | 61.95 | 62.40 | -11.39 | -15.51% | 20 | 129 | 0.00% |
| TSLA230203C00108000 | 2023-01-30 11:17AM EST | 108.00 | 64.70 | 61.00 | 61.40 | -6.37 | -8.96% | 8 | 125 | 0.00% |
| TSLA230203C00109000 | 2023-01-30 11:26AM EST | 109.00 | 63.05 | 60.00 | 60.40 | -6.04 | -8.74% | 12 | 215 | 0.00% |
| TSLA230203C00110000 | 2023-01-30 1:42PM EST | 110.00 | 60.15 | 59.00 | 59.40 | -8.25 | -12.06% | 77 | 1,447 | 0.00% |
| TSLA230203C00111000 | 2023-01-30 11:08AM EST | 111.00 | 59.55 | 57.95 | 58.50 | -5.80 | -8.88% | 12 | 209 | 0.00% |
| TSLA230203C00112000 | 2023-01-30 11:43AM EST | 112.00 | 61.65 | 57.05 | 57.45 | -4.75 | -7.15% | 12 | 296 | 0.00% |
| TSLA230203C00113000 | 2023-01-30 1:45PM EST | 113.00 | 56.86 | 56.00 | 56.40 | -8.54 | -13.06% | 24 | 435 | 0.00% |
| TSLA230203C00114000 | 2023-01-30 1:42PM EST | 114.00 | 55.83 | 54.90 | 55.40 | -9.54 | -14.59% | 44 | 446 | 0.00% |
| TSLA230203C00115000 | 2023-01-30 1:39PM EST | 115.00 | 55.05 | 54.00 | 54.40 | -7.75 | -12.34% | 73 | 1,218 | 0.00% |
| TSLA230203C00116000 | 2023-01-30 9:44AM EST | 116.00 | 59.25 | 53.05 | 53.40 | -1.40 | -2.31% | 18 | 523 | 0.00% |
| TSLA230203C00117000 | 2023-01-30 11:48AM EST | 117.00 | 56.59 | 52.00 | 52.45 | -4.56 | -7.46% | 13 | 230 | 0.00% |
| TSLA230203C00118000 | 2023-01-30 1:38PM EST | 118.00 | 52.50 | 51.05 | 51.30 | -9.25 | -14.98% | 21 | 256 | 0.00% |
| TSLA230203C00119000 | 2023-01-30 1:28PM EST | 119.00 | 52.60 | 49.90 | 50.30 | -7.55 | -12.55% | 29 | 361 | 0.00% |
| TSLA230203C00120000 | 2023-01-30 1:34PM EST | 120.00 | 50.75 | 49.05 | 49.60 | -7.30 | -12.58% | 75 | 2,097 | 0.00% |
| TSLA230203C00121000 | 2023-01-30 1:42PM EST | 121.00 | 48.90 | 47.95 | 48.45 | -9.94 | -16.89% | 33 | 257 | 0.00% |
| TSLA230203C00122000 | 2023-01-30 1:52PM EST | 122.00 | 47.05 | 46.90 | 47.25 | -9.15 | -16.28% | 76 | 629 | 0.00% |
| TSLA230203C00123000 | 2023-01-30 1:14PM EST | 123.00 | 48.82 | 46.05 | 46.50 | -6.42 | -11.62% | 21 | 1,023 | 0.00% |
| TSLA230203C00124000 | 2023-01-30 1:39PM EST | 124.00 | 46.10 | 45.05 | 45.45 | -8.06 | -14.88% | 40 | 773 | 0.00% |
| TSLA230203C00125000 | 2023-01-30 1:35PM EST | 125.00 | 45.97 | 44.05 | 44.50 | -7.20 | -13.54% | 180 | 1,351 | 0.00% |
| TSLA230203C00126000 | 2023-01-30 1:48PM EST | 126.00 | 43.75 | 43.10 | 43.50 | -10.15 | -18.83% | 10 | 613 | 0.00% |
| TSLA230203C00127000 | 2023-01-30 12:04PM EST | 127.00 | 46.00 | 42.05 | 42.45 | -6.30 | -12.05% | 24 | 565 | 0.00% |
| TSLA230203C00128000 | 2023-01-30 1:49PM EST | 128.00 | 41.85 | 41.10 | 41.50 | -9.84 | -19.04% | 37 | 642 | 0.00% |
| TSLA230203C00129000 | 2023-01-30 1:39PM EST | 129.00 | 41.05 | 39.90 | 40.45 | -8.20 | -16.65% | 66 | 1,645 | 0.00% |
| TSLA230203C00130000 | 2023-01-30 1:52PM EST | 130.00 | 39.00 | 39.10 | 39.50 | -9.88 | -20.21% | 148 | 8,196 | 0.00% |
| TSLA230203C00131000 | 2023-01-30 1:34PM EST | 131.00 | 39.90 | 38.30 | 38.50 | -7.30 | -15.47% | 117 | 1,378 | 0.00% |
| TSLA230203C00132000 | 2023-01-30 12:06PM EST | 132.00 | 40.89 | 37.10 | 37.50 | -6.33 | -13.41% | 35 | 1,152 | 0.00% |
| TSLA230203C00133000 | 2023-01-30 1:31PM EST | 133.00 | 37.80 | 36.15 | 36.85 | -7.45 | -16.46% | 43 | 1,034 | 0.00% |
| TSLA230203C00134000 | 2023-01-30 1:40PM EST | 134.00 | 35.90 | 35.10 | 35.50 | -9.37 | -20.70% | 32 | 1,866 | 0.00% |
| TSLA230203C00135000 | 2023-01-30 1:40PM EST | 135.00 | 34.81 | 34.05 | 34.35 | -8.19 | -19.05% | 146 | 2,905 | 0.00% |
| TSLA230203C00136000 | 2023-01-30 1:47PM EST | 136.00 | 33.75 | 33.05 | 33.40 | -8.52 | -20.16% | 72 | 644 | 0.00% |
| TSLA230203C00137000 | 2023-01-30 1:47PM EST | 137.00 | 32.53 | 32.05 | 32.40 | -10.67 | -24.70% | 36 | 752 | 0.00% |
| TSLA230203C00138000 | 2023-01-30 1:28PM EST | 138.00 | 33.75 | 31.30 | 31.60 | -7.82 | -18.81% | 101 | 931 | 0.00% |
| TSLA230203C00139000 | 2023-01-30 1:43PM EST | 139.00 | 31.00 | 30.05 | 30.45 | -8.25 | -21.02% | 42 | 907 | 0.00% |
| TSLA230203C00140000 | 2023-01-30 1:52PM EST | 140.00 | 29.25 | 29.30 | 29.70 | -9.05 | -23.63% | 520 | 4,425 | 0.00% |
| TSLA230203C00141000 | 2023-01-30 1:47PM EST | 141.00 | 28.87 | 28.05 | 28.70 | -8.48 | -22.70% | 175 | 1,080 | 0.00% |
| TSLA230203C00142000 | 2023-01-30 1:48PM EST | 142.00 | 27.67 | 27.30 | 27.70 | -8.84 | -24.21% | 186 | 1,071 | 0.00% |
| TSLA230203C00143000 | 2023-01-30 1:47PM EST | 143.00 | 26.80 | 26.45 | 26.80 | -8.65 | -24.40% | 157 | 1,801 | 0.00% |
| TSLA230203C00144000 | 2023-01-30 1:47PM EST | 144.00 | 26.30 | 25.40 | 25.80 | -8.32 | -24.03% | 91 | 1,976 | 0.00% |
| TSLA230203C00145000 | 2023-01-30 1:47PM EST | 145.00 | 24.99 | 24.55 | 24.85 | -8.58 | -25.56% | 323 | 9,410 | 0.00% |
| TSLA230203C00146000 | 2023-01-30 1:47PM EST | 146.00 | 24.10 | 23.35 | 23.75 | -8.54 | -26.16% | 114 | 1,192 | 0.00% |
| TSLA230203C00147000 | 2023-01-30 1:42PM EST | 147.00 | 23.35 | 22.50 | 23.00 | -8.28 | -26.18% | 265 | 1,031 | 0.00% |
| TSLA230203C00148000 | 2023-01-30 1:47PM EST | 148.00 | 21.95 | 21.55 | 21.95 | -8.65 | -28.27% | 65 | 970 | 0.00% |
| TSLA230203C00149000 | 2023-01-30 1:48PM EST | 149.00 | 21.17 | 20.65 | 21.00 | -8.68 | -29.08% | 118 | 905 | 0.00% |
| TSLA230203C00150000 | 2023-01-30 1:52PM EST | 150.00 | 20.00 | 19.90 | 20.15 | -8.95 | -30.92% | 1,322 | 10,882 | 51.95% |
| TSLA230203C00152500 | 2023-01-30 1:49PM EST | 152.50 | 18.11 | 17.55 | 17.85 | -8.39 | -31.66% | 386 | 1,645 | 50.39% |
| TSLA230203C00155000 | 2023-01-30 1:52PM EST | 155.00 | 15.50 | 15.65 | 15.75 | -8.90 | -36.48% | 1,439 | 11,700 | 63.77% |
| TSLA230203C00157500 | 2023-01-30 1:50PM EST | 157.50 | 14.00 | 13.60 | 13.70 | -8.29 | -37.19% | 1,001 | 3,844 | 66.14% |
| TSLA230203C00160000 | 2023-01-30 1:52PM EST | 160.00 | 11.66 | 11.75 | 11.85 | -8.52 | -42.22% | 6,058 | 12,042 | 68.87% |
| TSLA230203C00162500 | 2023-01-30 1:53PM EST | 162.50 | 10.05 | 10.00 | 10.10 | -8.16 | -44.81% | 2,667 | 2,243 | 70.09% |
| TSLA230203C00165000 | 2023-01-30 1:53PM EST | 165.00 | 8.50 | 8.45 | 8.50 | -7.90 | -48.17% | 7,656 | 9,504 | 71.24% |
| TSLA230203C00167500 | 2023-01-30 1:53PM EST | 167.50 | 7.00 | 7.00 | 7.05 | -7.65 | -52.22% | 4,674 | 2,972 | 71.61% |
| TSLA230203C00170000 | 2023-01-30 1:53PM EST | 170.00 | 6.01 | 5.85 | 5.95 | -7.04 | -53.95% | 38,301 | 22,678 | 73.83% |
| TSLA230203C00172500 | 2023-01-30 1:53PM EST | 172.50 | 4.85 | 4.80 | 4.90 | -6.80 | -58.37% | 28,104 | 4,761 | 74.83% |
| TSLA230203C00175000 | 2023-01-30 1:53PM EST | 175.00 | 4.05 | 4.00 | 4.05 | -6.15 | -60.29% | 59,567 | 16,519 | 76.68% |
| TSLA230203C00177500 | 2023-01-30 1:53PM EST | 177.50 | 3.35 | 3.20 | 3.30 | -5.55 | -62.36% | 33,081 | 7,610 | 77.37% |
| TSLA230203C00180000 | 2023-01-30 1:53PM EST | 180.00 | 2.69 | 2.66 | 2.69 | -5.23 | -66.04% | 106,081 | 21,620 | 79.08% |
| TSLA230203C00182500 | 2023-01-30 1:53PM EST | 182.50 | 2.12 | 2.11 | 2.13 | -4.83 | -69.50% | 17,703 | 3,887 | 79.49% |
| TSLA230203C00185000 | 2023-01-30 1:53PM EST | 185.00 | 1.70 | 1.67 | 1.70 | -4.35 | -71.90% | 34,389 | 11,675 | 80.22% |
| TSLA230203C00187500 | 2023-01-30 1:53PM EST | 187.50 | 1.42 | 1.36 | 1.39 | -3.83 | -72.95% | 14,738 | 2,499 | 81.84% |
| TSLA230203C00190000 | 2023-01-30 1:53PM EST | 190.00 | 1.11 | 1.11 | 1.13 | -3.52 | -76.03% | 48,530 | 8,762 | 83.35% |
| TSLA230203C00192500 | 2023-01-30 1:53PM EST | 192.50 | 0.90 | 0.88 | 0.90 | -3.15 | -77.78% | 5,892 | 1,996 | 84.23% |
| TSLA230203C00195000 | 2023-01-30 1:53PM EST | 195.00 | 0.73 | 0.73 | 0.74 | -2.77 | -79.14% | 17,572 | 6,990 | 85.99% |
| TSLA230203C00197500 | 2023-01-30 1:52PM EST | 197.50 | 0.60 | 0.58 | 0.59 | -2.50 | -80.65% | 9,634 | 2,417 | 86.91% |
| TSLA230203C00200000 | 2023-01-30 1:53PM EST | 200.00 | 0.50 | 0.47 | 0.49 | -2.19 | -81.41% | 149,989 | 28,493 | 88.38% |
| TSLA230203C00202500 | 2023-01-30 1:52PM EST | 202.50 | 0.40 | 0.39 | 0.40 | -1.98 | -83.19% | 8,422 | 4,262 | 89.94% |
| TSLA230203C00205000 | 2023-01-30 1:53PM EST | 205.00 | 0.34 | 0.31 | 0.33 | -1.70 | -83.33% | 9,653 | 6,234 | 91.11% |
| TSLA230203C00207500 | 2023-01-30 1:51PM EST | 207.50 | 0.28 | 0.28 | 0.28 | -1.53 | -84.53% | 4,902 | 2,851 | 93.46% |
| TSLA230203C00210000 | 2023-01-30 1:53PM EST | 210.00 | 0.23 | 0.22 | 0.23 | -1.36 | -85.53% | 14,911 | 10,021 | 94.34% |
| TSLA230203C00215000 | 2023-01-30 1:52PM EST | 215.00 | 0.17 | 0.15 | 0.17 | -1.06 | -86.18% | 9,600 | 8,920 | 97.46% |
| TSLA230203C00220000 | 2023-01-30 1:51PM EST | 220.00 | 0.12 | 0.12 | 0.13 | -0.85 | -87.63% | 18,486 | 12,066 | 101.76% |
| TSLA230203C00225000 | 2023-01-30 1:50PM EST | 225.00 | 0.09 | 0.09 | 0.10 | -0.67 | -88.16% | 17,609 | 6,983 | 105.08% |
| TSLA230203C00230000 | 2023-01-30 1:52PM EST | 230.00 | 0.07 | 0.07 | 0.08 | -0.54 | -88.52% | 9,521 | 5,633 | 108.98% |
| TSLA230203C00235000 | 2023-01-30 1:49PM EST | 235.00 | 0.07 | 0.06 | 0.07 | -0.41 | -85.42% | 14,249 | 4,258 | 113.28% |
| TSLA230203C00240000 | 2023-01-30 1:52PM EST | 240.00 | 0.05 | 0.04 | 0.06 | -0.32 | -86.49% | 10,211 | 6,965 | 116.41% |
| TSLA230203C00245000 | 2023-01-30 1:49PM EST | 245.00 | 0.05 | 0.04 | 0.05 | -0.26 | -83.87% | 3,366 | 3,134 | 121.09% |
| TSLA230203C00250000 | 2023-01-30 1:53PM EST | 250.00 | 0.04 | 0.04 | 0.05 | -0.20 | -83.33% | 11,950 | 5,853 | 126.56% |
| TSLA230203C00255000 | 2023-01-30 1:50PM EST | 255.00 | 0.04 | 0.02 | 0.04 | -0.17 | -80.95% | 5,924 | 4,911 | 126.56% |
| TSLA230203C00260000 | 2023-01-30 1:48PM EST | 260.00 | 0.02 | 0.02 | 0.03 | -0.15 | -88.24% | 4,117 | 12,372 | 129.69% |
| TSLA230203C00265000 | 2023-01-30 1:48PM EST | 265.00 | 0.02 | 0.02 | 0.03 | -0.13 | -86.67% | 2,723 | 17,504 | 135.16% |
| TSLA230203C00270000 | 2023-01-30 1:47PM EST | 270.00 | 0.02 | 0.02 | 0.03 | -0.09 | -81.82% | 2,788 | 13,295 | 139.84% |
| TSLA230203C00275000 | 2023-01-30 1:37PM EST | 275.00 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 1,609 | 8,398 | 139.06% |
| TSLA230203C00280000 | 2023-01-30 1:47PM EST | 280.00 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 1,989 | 5,462 | 143.75% |
| TSLA230203C00285000 | 2023-01-30 1:05PM EST | 285.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 1,344 | 5,172 | 146.88% |
| TSLA230203C00290000 | 2023-01-30 1:32PM EST | 290.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 2,534 | 3,763 | 151.56% |
Opzioni Putper3 febbraio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230203P00015000 | 2023-01-27 3:14PM EST | 15.00 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 4 | 306 | 625.00% |
| TSLA230203P00020000 | 2023-01-26 10:39AM EST | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 600 | 550.00% |
| TSLA230203P00025000 | 2023-01-19 1:37PM EST | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 93 | 500.00% |
| TSLA230203P00030000 | 2023-01-23 10:33AM EST | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 378 | 450.00% |
| TSLA230203P00035000 | 2023-01-30 9:31AM EST | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 105 | 1,617 | 412.50% |
| TSLA230203P00040000 | 2023-01-19 10:16AM EST | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 415 | 375.00% |
| TSLA230203P00045000 | 2023-01-23 9:40AM EST | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,879 | 350.00% |
| TSLA230203P00050000 | 2023-01-27 10:14AM EST | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 3,235 | 325.00% |
| TSLA230203P00055000 | 2023-01-26 9:30AM EST | 55.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,059 | 300.00% |
| TSLA230203P00060000 | 2023-01-27 10:04AM EST | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 4,421 | 275.00% |
| TSLA230203P00065000 | 2023-01-30 1:08PM EST | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 1,504 | 250.00% |
| TSLA230203P00070000 | 2023-01-30 11:54AM EST | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 4,083 | 237.50% |
| TSLA230203P00075000 | 2023-01-30 1:18PM EST | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 3,395 | 218.75% |
| TSLA230203P00080000 | 2023-01-30 11:20AM EST | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 5,857 | 200.00% |
| TSLA230203P00085000 | 2023-01-30 11:42AM EST | 85.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 19 | 14,042 | 187.50% |
| TSLA230203P00086000 | 2023-01-30 10:37AM EST | 86.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,732 | 181.25% |
| TSLA230203P00087000 | 2023-01-27 1:33PM EST | 87.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 443 | 545 | 181.25% |
| TSLA230203P00088000 | 2023-01-30 10:40AM EST | 88.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 10,432 | 175.00% |
| TSLA230203P00089000 | 2023-01-30 10:35AM EST | 89.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 5,620 | 175.00% |
| TSLA230203P00090000 | 2023-01-30 1:02PM EST | 90.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 379 | 7,950 | 168.75% |
| TSLA230203P00091000 | 2023-01-27 3:18PM EST | 91.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 93 | 103 | 168.75% |
| TSLA230203P00092000 | 2023-01-27 3:54PM EST | 92.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 101 | 165.63% |
| TSLA230203P00093000 | 2023-01-30 10:29AM EST | 93.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 1,595 | 162.50% |
| TSLA230203P00094000 | 2023-01-27 3:34PM EST | 94.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 238 | 1,384 | 162.50% |
| TSLA230203P00095000 | 2023-01-30 10:50AM EST | 95.00 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 655 | 2,040 | 156.25% |
| TSLA230203P00096000 | 2023-01-30 12:08PM EST | 96.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 14 | 1,757 | 156.25% |
| TSLA230203P00097000 | 2023-01-30 1:47PM EST | 97.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 39 | 899 | 150.00% |
| TSLA230203P00098000 | 2023-01-30 11:07AM EST | 98.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 7 | 612 | 159.38% |
| TSLA230203P00099000 | 2023-01-30 12:07PM EST | 99.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 76 | 1,285 | 160.94% |
| TSLA230203P00100000 | 2023-01-30 1:53PM EST | 100.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,151 | 7,758 | 143.75% |
| TSLA230203P00101000 | 2023-01-30 1:39PM EST | 101.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 235 | 693 | 143.75% |
| TSLA230203P00102000 | 2023-01-30 1:29PM EST | 102.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 560 | 1,591 | 137.50% |
| TSLA230203P00103000 | 2023-01-30 1:33PM EST | 103.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 1,092 | 614 | 150.00% |
| TSLA230203P00104000 | 2023-01-30 1:28PM EST | 104.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 64 | 1,199 | 146.88% |
| TSLA230203P00105000 | 2023-01-30 1:47PM EST | 105.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 891 | 3,054 | 145.31% |
| TSLA230203P00106000 | 2023-01-30 1:15PM EST | 106.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 44 | 1,224 | 142.19% |
| TSLA230203P00107000 | 2023-01-30 11:51AM EST | 107.00 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 106 | 1,677 | 140.63% |
| TSLA230203P00108000 | 2023-01-30 1:15PM EST | 108.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 202 | 1,665 | 137.50% |
| TSLA230203P00109000 | 2023-01-30 1:33PM EST | 109.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 150 | 1,515 | 141.41% |
| TSLA230203P00110000 | 2023-01-30 1:52PM EST | 110.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 3,417 | 11,279 | 139.06% |
| TSLA230203P00111000 | 2023-01-30 1:42PM EST | 111.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 263 | 2,228 | 135.94% |
| TSLA230203P00112000 | 2023-01-30 1:51PM EST | 112.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 163 | 2,245 | 133.59% |
| TSLA230203P00113000 | 2023-01-30 1:33PM EST | 113.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 547 | 3,092 | 131.25% |
| TSLA230203P00114000 | 2023-01-30 1:47PM EST | 114.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 1,026 | 1,650 | 132.81% |
| TSLA230203P00115000 | 2023-01-30 1:47PM EST | 115.00 | 0.03 | 0.02 | 0.04 | -0.05 | -62.50% | 939 | 5,786 | 128.13% |
| TSLA230203P00116000 | 2023-01-30 12:54PM EST | 116.00 | 0.03 | 0.03 | 0.04 | -0.06 | -66.67% | 124 | 3,706 | 128.13% |
| TSLA230203P00117000 | 2023-01-30 1:45PM EST | 117.00 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 942 | 2,957 | 125.00% |
| TSLA230203P00118000 | 2023-01-30 1:47PM EST | 118.00 | 0.03 | 0.03 | 0.04 | -0.06 | -66.67% | 659 | 1,675 | 122.66% |
| TSLA230203P00119000 | 2023-01-30 1:06PM EST | 119.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 634 | 1,090 | 121.88% |
| TSLA230203P00120000 | 2023-01-30 1:43PM EST | 120.00 | 0.04 | 0.04 | 0.05 | -0.07 | -63.64% | 4,486 | 13,007 | 121.09% |
| TSLA230203P00121000 | 2023-01-30 1:07PM EST | 121.00 | 0.04 | 0.04 | 0.05 | -0.08 | -66.67% | 1,786 | 2,099 | 117.97% |
| TSLA230203P00122000 | 2023-01-30 1:47PM EST | 122.00 | 0.04 | 0.04 | 0.05 | -0.07 | -63.64% | 1,483 | 2,536 | 115.63% |
| TSLA230203P00123000 | 2023-01-30 1:47PM EST | 123.00 | 0.05 | 0.05 | 0.06 | -0.07 | -58.33% | 1,059 | 4,148 | 116.02% |
| TSLA230203P00124000 | 2023-01-30 1:50PM EST | 124.00 | 0.05 | 0.05 | 0.06 | -0.08 | -61.54% | 793 | 4,143 | 113.28% |
| TSLA230203P00125000 | 2023-01-30 1:48PM EST | 125.00 | 0.07 | 0.06 | 0.07 | -0.07 | -50.00% | 3,711 | 9,256 | 112.89% |
| TSLA230203P00126000 | 2023-01-30 1:50PM EST | 126.00 | 0.06 | 0.06 | 0.07 | -0.08 | -57.14% | 3,370 | 2,240 | 110.55% |
| TSLA230203P00127000 | 2023-01-30 1:51PM EST | 127.00 | 0.08 | 0.07 | 0.08 | -0.10 | -55.56% | 338 | 3,332 | 109.77% |
| TSLA230203P00128000 | 2023-01-30 1:50PM EST | 128.00 | 0.08 | 0.07 | 0.08 | -0.09 | -52.94% | 337 | 4,066 | 107.23% |
| TSLA230203P00129000 | 2023-01-30 1:43PM EST | 129.00 | 0.09 | 0.08 | 0.09 | -0.09 | -50.00% | 11,528 | 8,034 | 106.25% |
| TSLA230203P00130000 | 2023-01-30 1:53PM EST | 130.00 | 0.09 | 0.09 | 0.10 | -0.09 | -50.00% | 4,232 | 19,053 | 105.47% |
| TSLA230203P00131000 | 2023-01-30 1:43PM EST | 131.00 | 0.11 | 0.10 | 0.11 | -0.09 | -45.00% | 1,257 | 2,459 | 104.30% |
| TSLA230203P00132000 | 2023-01-30 1:52PM EST | 132.00 | 0.12 | 0.11 | 0.12 | -0.10 | -45.45% | 1,029 | 3,558 | 102.93% |
| TSLA230203P00133000 | 2023-01-30 1:51PM EST | 133.00 | 0.12 | 0.12 | 0.13 | -0.11 | -47.83% | 1,408 | 3,753 | 101.56% |
| TSLA230203P00134000 | 2023-01-30 1:43PM EST | 134.00 | 0.14 | 0.13 | 0.14 | -0.10 | -41.67% | 1,670 | 3,827 | 99.90% |
| TSLA230203P00135000 | 2023-01-30 1:51PM EST | 135.00 | 0.16 | 0.15 | 0.16 | -0.10 | -38.46% | 6,311 | 5,326 | 99.41% |
| TSLA230203P00136000 | 2023-01-30 1:49PM EST | 136.00 | 0.17 | 0.17 | 0.18 | -0.10 | -37.04% | 2,364 | 2,450 | 98.63% |
| TSLA230203P00137000 | 2023-01-30 1:50PM EST | 137.00 | 0.19 | 0.19 | 0.20 | -0.12 | -38.71% | 1,012 | 3,293 | 97.46% |
| TSLA230203P00138000 | 2023-01-30 1:48PM EST | 138.00 | 0.21 | 0.21 | 0.21 | -0.12 | -36.36% | 2,527 | 2,783 | 95.90% |
| TSLA230203P00139000 | 2023-01-30 1:51PM EST | 139.00 | 0.23 | 0.22 | 0.23 | -0.11 | -32.35% | 1,393 | 2,903 | 94.34% |
| TSLA230203P00140000 | 2023-01-30 1:53PM EST | 140.00 | 0.26 | 0.26 | 0.27 | -0.11 | -29.73% | 19,611 | 11,713 | 94.24% |
| TSLA230203P00141000 | 2023-01-30 1:53PM EST | 141.00 | 0.30 | 0.29 | 0.30 | -0.11 | -26.83% | 777 | 1,874 | 93.16% |
| TSLA230203P00142000 | 2023-01-30 1:51PM EST | 142.00 | 0.32 | 0.33 | 0.34 | -0.13 | -28.89% | 7,463 | 3,437 | 92.58% |
| TSLA230203P00143000 | 2023-01-30 1:51PM EST | 143.00 | 0.38 | 0.37 | 0.39 | -0.09 | -19.15% | 2,461 | 2,085 | 91.99% |
| TSLA230203P00144000 | 2023-01-30 1:50PM EST | 144.00 | 0.40 | 0.42 | 0.44 | -0.12 | -23.08% | 6,285 | 3,119 | 91.41% |
| TSLA230203P00145000 | 2023-01-30 1:53PM EST | 145.00 | 0.47 | 0.47 | 0.48 | -0.08 | -14.55% | 7,729 | 8,897 | 90.28% |
| TSLA230203P00146000 | 2023-01-30 1:53PM EST | 146.00 | 0.54 | 0.52 | 0.54 | -0.08 | -12.90% | 2,791 | 1,949 | 89.40% |
| TSLA230203P00147000 | 2023-01-30 1:53PM EST | 147.00 | 0.61 | 0.60 | 0.62 | -0.03 | -4.69% | 2,521 | 1,693 | 89.26% |
| TSLA230203P00148000 | 2023-01-30 1:51PM EST | 148.00 | 0.67 | 0.66 | 0.68 | -0.08 | -10.67% | 3,706 | 2,063 | 88.09% |
| TSLA230203P00149000 | 2023-01-30 1:53PM EST | 149.00 | 0.77 | 0.74 | 0.76 | -0.01 | -1.28% | 4,268 | 3,087 | 87.40% |
| TSLA230203P00150000 | 2023-01-30 1:52PM EST | 150.00 | 0.88 | 0.85 | 0.86 | 0.00 | - | 34,456 | 15,810 | 87.16% |
| TSLA230203P00152500 | 2023-01-30 1:53PM EST | 152.50 | 1.13 | 1.15 | 1.17 | +0.03 | +2.73% | 13,117 | 3,523 | 86.33% |
| TSLA230203P00155000 | 2023-01-30 1:53PM EST | 155.00 | 1.50 | 1.52 | 1.55 | +0.12 | +8.70% | 21,021 | 11,701 | 85.21% |
| TSLA230203P00157500 | 2023-01-30 1:53PM EST | 157.50 | 1.98 | 2.05 | 2.08 | +0.25 | +14.45% | 9,887 | 6,563 | 85.21% |
| TSLA230203P00160000 | 2023-01-30 1:53PM EST | 160.00 | 2.60 | 2.64 | 2.66 | +0.45 | +20.93% | 60,591 | 15,186 | 84.16% |
| TSLA230203P00162500 | 2023-01-30 1:53PM EST | 162.50 | 3.50 | 3.40 | 3.50 | +0.79 | +29.15% | 14,571 | 4,731 | 84.47% |
| TSLA230203P00165000 | 2023-01-30 1:53PM EST | 165.00 | 4.32 | 4.40 | 4.45 | +0.96 | +28.57% | 43,794 | 16,109 | 85.16% |
| TSLA230203P00167500 | 2023-01-30 1:53PM EST | 167.50 | 5.41 | 5.60 | 5.65 | +1.27 | +30.68% | 16,540 | 4,200 | 86.79% |
| TSLA230203P00170000 | 2023-01-30 1:53PM EST | 170.00 | 6.65 | 6.80 | 6.90 | +1.63 | +32.47% | 71,787 | 8,751 | 86.82% |
| TSLA230203P00172500 | 2023-01-30 1:53PM EST | 172.50 | 8.10 | 8.35 | 8.40 | +2.10 | +35.00% | 28,529 | 2,512 | 88.82% |
| TSLA230203P00175000 | 2023-01-30 1:53PM EST | 175.00 | 9.78 | 9.95 | 10.00 | +2.58 | +35.83% | 37,640 | 9,046 | 90.06% |
| TSLA230203P00177500 | 2023-01-30 1:53PM EST | 177.50 | 11.60 | 11.65 | 11.80 | +3.05 | +35.67% | 11,335 | 2,612 | 91.65% |
| TSLA230203P00180000 | 2023-01-30 1:51PM EST | 180.00 | 13.50 | 13.50 | 13.60 | +3.63 | +36.78% | 13,767 | 7,261 | 92.82% |
| TSLA230203P00182500 | 2023-01-30 1:47PM EST | 182.50 | 15.35 | 15.40 | 15.50 | +3.91 | +34.18% | 2,888 | 1,060 | 93.60% |
| TSLA230203P00185000 | 2023-01-30 1:47PM EST | 185.00 | 17.45 | 17.55 | 17.65 | +4.45 | +34.23% | 3,374 | 2,227 | 96.97% |
| TSLA230203P00187500 | 2023-01-30 1:49PM EST | 187.50 | 19.20 | 19.65 | 19.80 | +4.45 | +30.17% | 2,036 | 457 | 98.95% |
| TSLA230203P00190000 | 2023-01-30 1:51PM EST | 190.00 | 22.00 | 22.00 | 22.25 | +5.46 | +33.01% | 3,559 | 1,165 | 104.88% |
| TSLA230203P00192500 | 2023-01-30 1:51PM EST | 192.50 | 24.26 | 24.15 | 24.50 | +5.71 | +30.78% | 2,608 | 3,637 | 106.59% |
| TSLA230203P00195000 | 2023-01-30 1:49PM EST | 195.00 | 25.95 | 26.40 | 26.75 | +5.43 | +26.46% | 1,976 | 3,496 | 108.40% |
| TSLA230203P00197500 | 2023-01-30 1:49PM EST | 197.50 | 28.35 | 28.80 | 29.20 | +5.75 | +25.44% | 1,005 | 1,614 | 113.35% |
| TSLA230203P00200000 | 2023-01-30 1:49PM EST | 200.00 | 30.75 | 31.10 | 31.50 | +6.13 | +24.90% | 1,374 | 2,500 | 115.04% |
| TSLA230203P00202500 | 2023-01-30 1:49PM EST | 202.50 | 33.15 | 33.65 | 33.90 | +7.10 | +27.26% | 554 | 170 | 120.41% |
| TSLA230203P00205000 | 2023-01-30 1:49PM EST | 205.00 | 35.55 | 36.05 | 36.45 | +6.75 | +23.44% | 643 | 748 | 125.64% |
| TSLA230203P00207500 | 2023-01-30 1:49PM EST | 207.50 | 38.10 | 38.40 | 38.80 | +7.70 | +25.33% | 473 | 179 | 127.30% |
| TSLA230203P00210000 | 2023-01-30 1:49PM EST | 210.00 | 40.65 | 40.80 | 41.30 | +7.05 | +20.98% | 280 | 263 | 131.30% |
| TSLA230203P00215000 | 2023-01-30 1:25PM EST | 215.00 | 43.25 | 45.95 | 46.30 | +5.45 | +14.42% | 239 | 121 | 144.04% |
| TSLA230203P00220000 | 2023-01-30 1:49PM EST | 220.00 | 50.45 | 50.95 | 51.40 | +7.65 | +17.87% | 232 | 182 | 155.71% |
| TSLA230203P00225000 | 2023-01-30 1:05PM EST | 225.00 | 53.35 | 55.70 | 56.10 | +5.85 | +12.32% | 99 | 115 | 156.45% |
| TSLA230203P00230000 | 2023-01-30 1:38PM EST | 230.00 | 60.00 | 60.75 | 61.40 | +7.55 | +14.39% | 85 | 108 | 171.68% |
| TSLA230203P00235000 | 2023-01-30 1:44PM EST | 235.00 | 65.10 | 65.80 | 66.25 | +8.10 | +14.21% | 62 | 51 | 178.91% |
| TSLA230203P00240000 | 2023-01-30 1:30PM EST | 240.00 | 69.30 | 70.60 | 71.20 | +7.05 | +11.33% | 81 | 139 | 182.91% |
| TSLA230203P00245000 | 2023-01-30 11:53AM EST | 245.00 | 71.85 | 75.80 | 76.15 | +5.05 | +7.56% | 29 | 144 | 194.04% |
| TSLA230203P00250000 | 2023-01-30 11:18AM EST | 250.00 | 77.45 | 80.65 | 81.20 | +5.28 | +7.32% | 49 | 96 | 200.15% |
| TSLA230203P00255000 | 2023-01-30 1:49PM EST | 255.00 | 85.70 | 85.65 | 86.15 | +9.60 | +12.61% | 60 | 108 | 206.89% |
| TSLA230203P00260000 | 2023-01-30 12:14PM EST | 260.00 | 87.05 | 90.80 | 91.40 | +4.65 | +5.64% | 10 | 104 | 222.56% |
| TSLA230203P00265000 | 2023-01-30 10:35AM EST | 265.00 | 91.50 | 95.65 | 96.15 | +4.70 | +5.41% | 28 | 124 | 221.78% |
| TSLA230203P00270000 | 2023-01-30 10:42AM EST | 270.00 | 99.05 | 100.65 | 101.15 | +8.05 | +8.85% | 2 | 91 | 228.91% |
| TSLA230203P00275000 | 2023-01-30 10:18AM EST | 275.00 | 99.80 | 105.65 | 106.15 | +4.45 | +4.67% | 18 | 69 | 235.84% |
| TSLA230203P00280000 | 2023-01-30 1:20PM EST | 280.00 | 108.00 | 110.65 | 111.20 | +6.80 | +6.72% | 155 | 69 | 243.75% |
| TSLA230203P00285000 | 2023-01-30 9:57AM EST | 285.00 | 108.80 | 115.65 | 116.20 | +3.70 | +3.52% | 5 | 38 | 250.39% |
| TSLA230203P00290000 | 2023-01-27 2:55PM EST | 290.00 | 109.55 | 120.65 | 121.15 | 0.00 | - | 14 | 10 | 255.66% |
© 2023 Yahoo. Tutti i diritti riservati.
