U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
737.12+31.91 (+4.52%)
Al cierre: 04:00PM EDT
736.60 -0.52 (-0.07%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor1 de julio de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220701C002000002022-06-24 9:39AM EDT200.00524.00526.95541.60+17.50+3.46%38583.59%
TSLA220701C002500002022-06-16 3:11PM EDT250.00381.75476.95491.650.00-11490.33%
TSLA220701C003000002022-06-24 2:01PM EDT300.00433.00434.90441.65+29.60+7.34%156328.91%
TSLA220701C003500002022-06-24 12:24PM EDT350.00379.52384.95391.70+43.52+12.95%21063278.52%
TSLA220701C004000002022-06-16 10:40AM EDT400.00256.92327.10341.750.00-13296.29%
TSLA220701C004100002022-06-10 11:26AM EDT410.00280.76317.10331.750.00--1285.99%
TSLA220701C004200002022-06-08 9:42AM EDT420.00313.18307.15321.800.00-30276.54%
TSLA220701C004300002022-06-24 10:27AM EDT430.00302.40297.15313.35+302.40-20284.20%
TSLA220701C004500002022-06-22 2:48PM EDT450.00259.90277.20292.150.00-17251.51%
TSLA220701C004700002022-06-24 11:31AM EDT470.00258.39257.25273.30+258.39-30244.31%
TSLA220701C004800002022-06-24 3:16PM EDT480.00253.18255.20262.00+5.35+2.16%541176.12%
TSLA220701C004900002022-06-24 2:55PM EDT490.00243.82237.55252.05+76.62+45.83%12213.99%
TSLA220701C005000002022-06-24 11:11AM EDT500.00231.43227.50242.50+24.82+12.01%4134209.53%
TSLA220701C005050002022-06-24 10:26AM EDT505.00227.26222.50238.60+227.26-11214.71%
TSLA220701C005100002022-06-14 2:33PM EDT510.00164.16217.50233.650.00-15080210.65%
TSLA220701C005150002022-06-24 9:39AM EDT515.00209.30212.50228.80+209.30-20207.39%
TSLA220701C005200002022-06-24 10:16AM EDT520.00216.50208.00223.20+82.80+61.93%1081198.16%
TSLA220701C005250002022-06-23 3:37PM EDT525.00182.00202.55216.500.00-6448179.08%
TSLA220701C005300002022-06-23 2:21PM EDT530.00162.67200.00213.250.00-1122189.92%
TSLA220701C005350002022-06-17 9:45AM EDT535.00128.70195.00208.300.00-11186.04%
TSLA220701C005400002022-06-24 3:36PM EDT540.00192.85190.00203.25+4.82+2.56%1121181.40%
TSLA220701C005450002022-06-24 1:11PM EDT545.00190.23185.00198.40+16.44+9.46%32178.30%
TSLA220701C005500002022-06-24 2:53PM EDT550.00184.55185.75193.75+39.55+27.28%47255141.96%
TSLA220701C005550002022-06-22 3:37PM EDT555.00154.93175.00188.700.00-23172.02%
TSLA220701C005600002022-06-21 9:35AM EDT560.00130.00170.00183.950.00-14114169.54%
TSLA220701C005650002022-06-17 10:30AM EDT565.0095.30165.00179.000.00-21165.66%
TSLA220701C005700002022-06-24 3:59PM EDT570.00166.90160.00174.15+36.89+28.37%2211162.45%
TSLA220701C005750002022-06-24 1:21PM EDT575.00161.13155.00169.25+11.15+7.43%97956.25%
TSLA220701C005800002022-06-24 2:06PM EDT580.00153.92154.65161.30+37.68+32.42%1820797.36%
TSLA220701C005850002022-06-24 3:56PM EDT585.00151.65151.25156.35+39.80+35.58%15105106.67%
TSLA220701C005900002022-06-24 2:25PM EDT590.00144.47140.00154.95+33.19+29.83%67879.83%
TSLA220701C005950002022-06-24 10:01AM EDT595.00139.40136.00150.10+41.11+41.83%13289.75%
TSLA220701C006000002022-06-24 3:34PM EDT600.00134.00136.60141.75+23.15+20.88%522459101.05%
TSLA220701C006050002022-06-24 3:57PM EDT605.00132.48126.00140.40+25.08+23.35%72086.08%
TSLA220701C006100002022-06-24 3:46PM EDT610.00125.90125.90130.25+28.40+29.13%53717181.25%
TSLA220701C006150002022-06-24 2:29PM EDT615.00122.50116.00127.25+39.45+47.50%628114.29%
TSLA220701C006200002022-06-24 3:16PM EDT620.00115.43117.35120.75+28.95+33.48%11146986.67%
TSLA220701C006250002022-06-24 2:29PM EDT625.00113.25112.35116.00+29.00+34.42%348284.61%
TSLA220701C006300002022-06-24 3:59PM EDT630.00108.85106.95112.70+24.29+28.73%6422086.74%
TSLA220701C006350002022-06-24 3:58PM EDT635.00103.92102.05108.05+29.71+40.04%6911685.01%
TSLA220701C006400002022-06-24 3:57PM EDT640.0099.0099.45103.25+22.75+29.84%54788990.03%
TSLA220701C006450002022-06-24 3:39PM EDT645.0091.5093.3098.75+28.05+44.21%7718584.42%
TSLA220701C006500002022-06-24 3:57PM EDT650.0090.2689.3592.45+23.71+35.63%28279580.05%
TSLA220701C006550002022-06-24 3:59PM EDT655.0085.9584.9589.70+22.95+36.43%6031084.20%
TSLA220701C006600002022-06-24 3:57PM EDT660.0081.0679.5584.25+22.31+37.97%24542278.22%
TSLA220701C006650002022-06-24 3:41PM EDT665.0073.9576.2580.95+26.23+54.97%4335482.48%
TSLA220701C006700002022-06-24 3:59PM EDT670.0073.8372.5076.30+22.54+43.95%18560281.90%
TSLA220701C006750002022-06-24 3:49PM EDT675.0066.9767.2572.00+16.97+33.94%13232978.67%
TSLA220701C006800002022-06-24 3:59PM EDT680.0065.4864.0566.50+21.13+47.64%20948277.03%
TSLA220701C006850002022-06-24 3:59PM EDT685.0061.9060.0063.85+20.70+50.24%16729478.78%
TSLA220701C006900002022-06-24 3:58PM EDT690.0055.5056.2559.75+17.40+45.67%33185377.99%
TSLA220701C006950002022-06-24 3:59PM EDT695.0053.1552.4555.55+18.12+51.73%58963176.64%
TSLA220701C007000002022-06-24 3:59PM EDT700.0050.0048.6550.75+17.75+55.04%2,5192,24674.07%
TSLA220701C007050002022-06-24 3:59PM EDT705.0045.6545.0047.35+16.41+56.12%64877073.64%
TSLA220701C007075002022-06-24 3:58PM EDT707.5043.6743.3547.45+43.67-12713476.22%
TSLA220701C007100002022-06-24 3:59PM EDT710.0042.0541.6043.60+15.20+56.61%3,31499372.70%
TSLA220701C007125002022-06-24 3:58PM EDT712.5040.2040.0042.70+40.20-53423573.65%
TSLA220701C007150002022-06-24 3:59PM EDT715.0039.0038.7540.70+14.76+60.89%1,00469173.40%
TSLA220701C007175002022-06-24 3:59PM EDT717.5037.5037.1540.00+37.50-1,02515874.40%
TSLA220701C007200002022-06-24 3:59PM EDT720.0036.1034.7037.15+14.15+64.46%12,8181,99571.11%
TSLA220701C007225002022-06-24 3:58PM EDT722.5034.0034.1036.25+34.00-1,16415773.01%
TSLA220701C007250002022-06-24 3:59PM EDT725.0033.0032.6033.50+13.14+66.16%5,1501,60071.03%
TSLA220701C007275002022-06-24 3:59PM EDT727.5031.1030.3033.00+31.10-1,95817970.94%
TSLA220701C007300002022-06-24 3:59PM EDT730.0030.1729.7030.80+12.14+67.33%12,7713,75570.75%
TSLA220701C007325002022-06-24 3:59PM EDT732.5029.0028.3529.60+29.00-3,35912770.80%
TSLA220701C007350002022-06-24 3:59PM EDT735.0027.0027.0528.00+11.15+70.35%6,7911,43770.28%
TSLA220701C007400002022-06-24 3:59PM EDT740.0025.0524.7525.20+10.78+75.54%7,16481969.88%
TSLA220701C007450002022-06-24 3:59PM EDT745.0022.7522.1023.00+9.75+75.00%1,85557869.42%
TSLA220701C007500002022-06-24 3:59PM EDT750.0020.5020.3521.00+9.10+79.82%25,0563,16370.02%
TSLA220701C007550002022-06-24 3:59PM EDT755.0018.0717.9018.50+8.07+80.70%1,7461,00568.62%
TSLA220701C007600002022-06-24 3:59PM EDT760.0015.9015.9016.50+7.00+78.65%3,97997068.08%
TSLA220701C007650002022-06-24 3:59PM EDT765.0014.4614.1514.85+6.56+83.04%1,68858967.98%
TSLA220701C007700002022-06-24 3:59PM EDT770.0013.0012.2513.20+6.10+88.41%4,1381,16067.26%
TSLA220701C007750002022-06-24 3:59PM EDT775.0011.2710.8512.00+5.27+87.83%4,5751,73467.55%
TSLA220701C007800002022-06-24 3:59PM EDT780.0010.109.7510.50+4.80+90.57%4,3691,63367.47%
TSLA220701C007850002022-06-24 3:59PM EDT785.008.708.709.00+4.05+87.10%1,70157667.08%
TSLA220701C007900002022-06-24 3:59PM EDT790.007.777.558.00+3.62+87.23%2,73447066.96%
TSLA220701C007950002022-06-24 3:59PM EDT795.006.806.606.95+3.25+91.55%1,31178666.73%
TSLA220701C008000002022-06-24 3:59PM EDT800.005.935.906.00+2.83+91.29%23,9317,05866.79%
TSLA220701C008050002022-06-24 3:59PM EDT805.005.204.955.45+2.47+90.48%1,9831,34566.80%
TSLA220701C008100002022-06-24 3:59PM EDT810.004.504.254.60+2.10+87.50%2,2911,63966.31%
TSLA220701C008150002022-06-24 3:59PM EDT815.003.903.654.00+1.68+75.68%96246466.25%
TSLA220701C008200002022-06-24 3:59PM EDT820.003.403.253.75+1.55+83.78%2,2561,40167.30%
TSLA220701C008250002022-06-24 3:59PM EDT825.002.952.713.00+1.31+79.88%1,6951,23666.27%
TSLA220701C008300002022-06-24 3:59PM EDT830.002.552.402.57+1.09+74.66%1,7501,38766.48%
TSLA220701C008350002022-06-24 3:59PM EDT835.002.181.952.25+0.91+71.65%67333266.26%
TSLA220701C008400002022-06-24 3:59PM EDT840.001.901.721.95+0.78+69.64%2,42497966.58%
TSLA220701C008450002022-06-24 3:59PM EDT845.001.611.492.03+0.58+56.31%49735468.26%
TSLA220701C008500002022-06-24 3:59PM EDT850.001.411.301.44+0.50+54.95%9,9484,29466.97%
TSLA220701C008550002022-06-24 3:59PM EDT855.001.221.091.24+0.43+54.43%2,9331,43066.98%
TSLA220701C008600002022-06-24 3:59PM EDT860.001.061.001.20+0.38+55.88%83241868.34%
TSLA220701C008650002022-06-24 3:59PM EDT865.000.900.810.95+0.28+45.16%49137967.60%
TSLA220701C008700002022-06-24 3:59PM EDT870.000.810.710.81+0.25+44.64%7091,25367.87%
TSLA220701C008750002022-06-24 3:59PM EDT875.000.700.690.78+0.23+48.94%75643169.39%
TSLA220701C008800002022-06-24 3:59PM EDT880.000.600.580.63+0.13+27.66%73766169.09%
TSLA220701C008850002022-06-24 3:59PM EDT885.000.530.510.62+0.13+32.50%42012770.17%
TSLA220701C008900002022-06-24 3:59PM EDT890.000.480.370.50+0.10+26.32%3,08941069.24%
TSLA220701C008950002022-06-24 3:59PM EDT895.000.360.320.50+0.05+16.13%46816170.36%
TSLA220701C009000002022-06-24 3:59PM EDT900.000.360.350.39+0.05+16.13%5,5722,39171.00%
TSLA220701C009050002022-06-24 3:58PM EDT905.000.300.290.35+0.03+11.11%12431171.29%
TSLA220701C009100002022-06-24 3:59PM EDT910.000.250.200.27-0.02-7.41%23253770.02%
TSLA220701C009150002022-06-24 3:59PM EDT915.000.240.190.35+0.05+26.32%17828372.85%
TSLA220701C009200002022-06-24 3:59PM EDT920.000.220.190.23+0.04+22.22%55183272.17%
TSLA220701C009250002022-06-24 3:59PM EDT925.000.190.160.20-0.04-17.39%19228172.36%
TSLA220701C009300002022-06-24 3:59PM EDT930.000.170.050.18+0.02+13.33%28627070.22%
TSLA220701C009350002022-06-24 3:53PM EDT935.000.160.120.20+0.01+6.67%17388774.32%
TSLA220701C009400002022-06-24 3:58PM EDT940.000.120.100.16-0.03-20.00%21914074.02%
TSLA220701C009450002022-06-24 3:58PM EDT945.000.130.090.150.00-2814374.80%
TSLA220701C009500002022-06-24 3:59PM EDT950.000.110.100.12-0.04-26.67%1,81597175.39%
TSLA220701C009550002022-06-24 3:50PM EDT955.000.090.090.12-0.01-10.00%988176.37%
TSLA220701C009600002022-06-24 3:55PM EDT960.000.080.010.10-0.02-20.00%527473.05%
TSLA220701C009650002022-06-24 3:56PM EDT965.000.080.050.12-0.02-20.00%16435277.44%
TSLA220701C009700002022-06-24 2:19PM EDT970.000.060.040.10-0.04-40.00%5623777.34%
TSLA220701C009750002022-06-24 3:57PM EDT975.000.060.060.07-0.03-33.33%27119477.93%
TSLA220701C009800002022-06-24 3:56PM EDT980.000.060.050.070.00-3315578.71%
TSLA220701C009850002022-06-24 3:56PM EDT985.000.050.040.07-0.01-16.67%1265779.30%
TSLA220701C009900002022-06-24 3:14PM EDT990.000.040.050.06-0.01-20.00%9944880.47%
TSLA220701C009950002022-06-24 2:55PM EDT995.000.050.010.070.00-8411179.30%
TSLA220701C010000002022-06-24 3:50PM EDT1,000.000.050.040.060.00-1,3331,71682.23%
TSLA220701C010100002022-06-24 3:32PM EDT1,010.000.040.020.08-0.01-20.00%1410984.57%
TSLA220701C010200002022-06-24 9:34AM EDT1,020.000.050.000.05+0.01+25.00%3511682.03%
TSLA220701C010250002022-06-24 1:39PM EDT1,025.000.030.030.05-0.01-25.00%1315586.33%
TSLA220701C010300002022-06-24 3:43PM EDT1,030.000.040.000.10-0.02-33.33%77389.45%
TSLA220701C010400002022-06-23 11:15AM EDT1,040.000.040.000.140.00-407794.53%
TSLA220701C010500002022-06-24 2:07PM EDT1,050.000.030.010.03-0.01-25.00%3795086.72%
TSLA220701C010600002022-06-24 1:56PM EDT1,060.000.030.010.03-0.01-25.00%256989.06%
TSLA220701C010700002022-06-24 1:46PM EDT1,070.000.020.010.05-0.02-50.00%3616394.14%
TSLA220701C010750002022-06-24 12:25PM EDT1,075.000.020.000.13-0.01-33.33%179101.95%
TSLA220701C010800002022-06-24 9:32AM EDT1,080.000.020.000.13-0.02-50.00%5115102.93%
TSLA220701C010900002022-06-24 10:07AM EDT1,090.000.020.000.13-0.02-50.00%1141105.08%
TSLA220701C011000002022-06-24 1:13PM EDT1,100.000.030.010.050.00-40573100.39%
TSLA220701C011100002022-06-24 3:52PM EDT1,110.000.030.010.030.00-610299.22%
TSLA220701C011200002022-06-24 1:27PM EDT1,120.000.010.000.05-0.02-66.67%159103.13%
TSLA220701C011250002022-06-23 12:45PM EDT1,125.000.020.000.130.00-1043112.70%
TSLA220701C011300002022-06-24 9:32AM EDT1,130.000.040.000.12-0.04-50.00%152112.89%
TSLA220701C011400002022-06-22 10:47AM EDT1,140.000.040.000.130.00-4478115.82%
TSLA220701C011500002022-06-24 3:35PM EDT1,150.000.020.010.020.00-13107104.69%
TSLA220701C011600002022-06-24 11:20AM EDT1,160.000.020.000.59+0.01+100.00%126139.45%
TSLA220701C011700002022-06-22 3:27PM EDT1,170.000.020.000.590.00-1161141.70%
TSLA220701C011750002022-06-21 9:58AM EDT1,175.000.030.000.590.00-442142.87%
TSLA220701C011800002022-06-22 11:07AM EDT1,180.000.010.000.590.00-143143.95%
TSLA220701C011900002022-06-24 3:50PM EDT1,190.000.020.010.02-0.03-60.00%29176112.50%
TSLA220701C012000002022-06-24 3:47PM EDT1,200.000.020.010.03+0.01+100.00%271,470116.41%
TSLA220701C012100002022-06-24 1:49PM EDT1,210.000.010.010.040.00-1493120.31%
TSLA220701C012200002022-06-22 10:05AM EDT1,220.000.020.000.120.00-1024130.86%
TSLA220701C012300002022-06-15 1:16PM EDT1,230.000.050.000.120.00-1646132.81%
TSLA220701C012400002022-06-15 9:36AM EDT1,240.000.070.000.030.00-122120.31%
TSLA220701C012500002022-06-24 3:48PM EDT1,250.000.010.000.120.00-4125136.33%
TSLA220701C012600002022-06-09 11:18AM EDT1,260.000.250.000.110.00-552137.50%
TSLA220701C012700002022-06-17 1:09PM EDT1,270.000.030.000.110.00-18139.06%
TSLA220701C012750002022-06-13 12:30PM EDT1,275.000.070.000.110.00-1037139.84%
TSLA220701C013000002022-06-16 11:37AM EDT1,300.000.020.000.110.00-1146144.53%
TSLA220701C013250002022-06-14 1:04PM EDT1,325.000.060.000.110.00-114148.83%
TSLA220701C013500002022-06-13 3:09PM EDT1,350.000.060.000.110.00-929153.13%
TSLA220701C013750002022-06-14 3:34PM EDT1,375.000.060.000.110.00-135157.03%
TSLA220701C014000002022-06-15 11:02AM EDT1,400.000.050.000.010.00-1056137.50%
TSLA220701C014250002022-06-16 9:34AM EDT1,425.000.030.000.050.00-27155.47%
TSLA220701C014500002022-06-21 9:30AM EDT1,450.000.010.000.050.00-392159.38%
TSLA220701C014750002022-06-22 9:30AM EDT1,475.000.010.000.050.00-138162.50%
TSLA220701C015000002022-06-24 1:06PM EDT1,500.000.010.000.020.00-12124156.25%
TSLA220701C015250002022-06-16 1:35PM EDT1,525.000.010.000.050.00-513169.53%
TSLA220701C015500002022-06-21 3:05PM EDT1,550.000.010.000.020.00-625162.50%
TSLA220701C016000002022-06-24 3:59PM EDT1,600.000.010.000.010.00-92484162.50%
Ponepor1 de julio de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220701P002000002022-06-24 12:32PM EDT200.000.010.000.010.00-2002,171281.25%
TSLA220701P002500002022-06-24 3:59PM EDT250.000.010.000.010.00-469802231.25%
TSLA220701P003000002022-06-24 3:54PM EDT300.000.020.020.03-0.02-50.00%3811,945220.31%
TSLA220701P003500002022-06-24 3:59PM EDT350.000.050.030.05-0.03-37.50%1,3851,903190.63%
TSLA220701P004000002022-06-24 3:57PM EDT400.000.090.050.10-0.07-43.75%1,2923,008167.58%
TSLA220701P004100002022-06-24 3:58PM EDT410.000.110.080.12-0.07-38.89%133684165.63%
TSLA220701P004200002022-06-24 3:47PM EDT420.000.140.080.14-0.08-36.36%180623160.74%
TSLA220701P004300002022-06-24 3:30PM EDT430.000.160.110.14-0.08-33.33%111569156.64%
TSLA220701P004400002022-06-24 3:59PM EDT440.000.160.090.18-0.10-38.46%435616151.56%
TSLA220701P004500002022-06-24 3:59PM EDT450.000.150.160.20-0.18-54.55%3,3751,955150.00%
TSLA220701P004600002022-06-24 3:59PM EDT460.000.220.120.23-0.17-43.59%1,8971,118143.36%
TSLA220701P004700002022-06-24 3:59PM EDT470.000.230.150.23-0.18-43.90%3,9221,091138.67%
TSLA220701P004800002022-06-24 3:58PM EDT480.000.290.280.30-0.24-45.28%1,9191,595139.45%
TSLA220701P004900002022-06-24 3:58PM EDT490.000.350.230.45-0.26-42.62%756639136.13%
TSLA220701P005000002022-06-24 3:59PM EDT500.000.370.350.43-0.30-44.78%5,5294,058132.32%
TSLA220701P005050002022-06-24 3:57PM EDT505.000.420.400.48-0.36-46.15%703455131.35%
TSLA220701P005100002022-06-24 3:59PM EDT510.000.460.420.49-0.35-43.21%415613128.91%
TSLA220701P005150002022-06-24 3:59PM EDT515.000.470.460.51-0.39-45.35%265540126.95%
TSLA220701P005200002022-06-24 3:58PM EDT520.000.500.490.56-0.44-46.81%6461,108125.29%
TSLA220701P005250002022-06-24 3:57PM EDT525.000.540.510.62-0.51-48.57%1,072522123.54%
TSLA220701P005300002022-06-24 3:57PM EDT530.000.570.550.64-0.55-49.11%646536121.39%
TSLA220701P005350002022-06-24 3:55PM EDT535.000.620.530.63-0.61-49.59%476476117.92%
TSLA220701P005400002022-06-24 3:59PM EDT540.000.650.570.70-0.68-51.13%946591116.46%
TSLA220701P005450002022-06-24 3:59PM EDT545.000.680.640.74-0.73-51.77%368401114.84%
TSLA220701P005500002022-06-24 3:59PM EDT550.000.720.700.75-0.83-53.55%3,6834,254112.70%
TSLA220701P005550002022-06-24 3:59PM EDT555.000.810.760.81-0.90-52.63%458564111.04%
TSLA220701P005600002022-06-24 3:58PM EDT560.000.850.780.91-0.95-52.78%1,691799109.28%
TSLA220701P005650002022-06-24 3:58PM EDT565.000.930.840.95-1.09-53.96%1,000294107.23%
TSLA220701P005700002022-06-24 3:59PM EDT570.000.940.911.01-1.34-58.77%1,338541105.40%
TSLA220701P005750002022-06-24 3:59PM EDT575.001.070.981.10-1.38-56.33%2,424482103.76%
TSLA220701P005800002022-06-24 3:59PM EDT580.001.161.061.16-1.56-57.35%2,192685101.83%
TSLA220701P005850002022-06-24 3:59PM EDT585.001.211.151.35-1.71-58.56%659429100.88%
TSLA220701P005900002022-06-24 3:59PM EDT590.001.401.201.41-1.85-56.92%2,96869798.54%
TSLA220701P005950002022-06-24 3:59PM EDT595.001.451.291.47-2.10-59.15%88082396.41%
TSLA220701P006000002022-06-24 3:59PM EDT600.001.551.551.61-2.35-60.26%8,5257,92295.78%
TSLA220701P006050002022-06-24 3:59PM EDT605.001.701.532.05-2.60-60.47%63643894.97%
TSLA220701P006100002022-06-24 3:59PM EDT610.001.891.762.09-2.91-60.63%1,05160893.14%
TSLA220701P006150002022-06-24 3:58PM EDT615.002.071.872.18-3.33-61.67%1,04561890.87%
TSLA220701P006200002022-06-24 3:59PM EDT620.002.242.222.38-3.59-61.58%4,1611,14390.12%
TSLA220701P006250002022-06-24 3:59PM EDT625.002.512.462.54-3.89-60.78%1,1161,51688.50%
TSLA220701P006300002022-06-24 3:59PM EDT630.002.752.702.88-4.30-60.99%2,89761487.41%
TSLA220701P006350002022-06-24 3:59PM EDT635.003.103.003.65-4.70-60.26%86744587.82%
TSLA220701P006400002022-06-24 3:59PM EDT640.003.403.303.45-5.20-60.47%1,6951,07184.63%
TSLA220701P006450002022-06-24 3:59PM EDT645.003.653.553.85-5.90-61.78%1,30867483.17%
TSLA220701P006500002022-06-24 3:59PM EDT650.004.154.154.30-6.20-59.90%8,7922,73982.67%
TSLA220701P006550002022-06-24 3:59PM EDT655.004.704.454.85-6.87-59.38%1,10353081.31%
TSLA220701P006600002022-06-24 3:59PM EDT660.005.265.005.30-7.52-58.84%2,03771880.11%
TSLA220701P006650002022-06-24 3:59PM EDT665.005.925.606.00-8.18-58.01%75270779.38%
TSLA220701P006700002022-06-24 3:59PM EDT670.006.506.306.70-8.81-57.54%2,36473178.55%
TSLA220701P006750002022-06-24 3:59PM EDT675.007.406.957.50-9.51-56.24%1,97989877.54%
TSLA220701P006800002022-06-24 3:59PM EDT680.008.108.008.25-10.27-55.91%5,0081,34676.92%
TSLA220701P006850002022-06-24 3:59PM EDT685.009.008.709.30-11.20-55.45%93677775.87%
TSLA220701P006900002022-06-24 3:59PM EDT690.0010.1510.0010.40-12.10-54.38%2,64594775.66%
TSLA220701P006950002022-06-24 3:59PM EDT695.0011.3911.0511.60-12.59-52.50%84689274.82%
TSLA220701P007000002022-06-24 4:00PM EDT700.0012.4812.1012.55-13.67-52.28%14,1622,56673.26%
TSLA220701P007050002022-06-24 3:59PM EDT705.0014.0613.4014.25-14.44-50.67%1,57467172.94%
TSLA220701P007075002022-06-24 3:59PM EDT707.5014.6514.5016.25+14.65-35538675.02%
TSLA220701P007100002022-06-24 4:00PM EDT710.0015.6515.0015.75-15.40-49.60%4,22482972.39%
TSLA220701P007125002022-06-24 3:59PM EDT712.5016.0515.9517.65+16.05-1,1069573.85%
TSLA220701P007150002022-06-24 3:59PM EDT715.0017.0016.6517.40-16.45-49.18%1,74867971.76%
TSLA220701P007175002022-06-24 3:59PM EDT717.5018.0017.3518.45+18.00-1,2653471.44%
TSLA220701P007200002022-06-24 3:59PM EDT720.0018.9518.3019.30-17.45-47.94%6,6291,43371.10%
TSLA220701P007225002022-06-24 3:59PM EDT722.5019.9519.1021.00+19.95-9545871.63%
TSLA220701P007250002022-06-24 4:00PM EDT725.0020.7520.1521.45-18.19-46.71%5,16465170.68%
TSLA220701P007275002022-06-24 3:59PM EDT727.5022.1021.0522.40+22.10-3,4905970.12%
TSLA220701P007300002022-06-24 3:59PM EDT730.0023.1722.1023.00-18.86-44.87%7,98498069.20%
TSLA220701P007325002022-06-24 3:59PM EDT732.5024.0023.1025.00+24.00-2,1157569.99%
TSLA220701P007350002022-06-24 4:00PM EDT735.0025.0025.0025.50-20.20-44.69%3,40726069.87%
TSLA220701P007400002022-06-24 3:59PM EDT740.0027.6027.1028.20-20.69-42.85%1,79945669.34%
TSLA220701P007450002022-06-24 3:58PM EDT745.0030.8529.2530.65-20.95-40.44%57315568.14%
TSLA220701P007500002022-06-24 3:59PM EDT750.0033.3531.9034.65-22.55-40.34%1,85182169.27%
TSLA220701P007550002022-06-24 3:59PM EDT755.0036.1834.9536.60-22.95-38.81%11511167.79%
TSLA220701P007600002022-06-24 3:59PM EDT760.0039.2838.0041.70-31.97-44.87%22542670.22%
TSLA220701P007650002022-06-24 3:58PM EDT765.0043.0040.8043.35-26.90-38.48%4813067.11%
TSLA220701P007700002022-06-24 3:59PM EDT770.0046.1844.7046.40-23.37-33.60%22735067.10%
TSLA220701P007750002022-06-24 3:57PM EDT775.0050.8047.5550.00-24.19-32.26%18422065.92%
TSLA220701P007800002022-06-24 3:56PM EDT780.0054.0051.8553.85-25.08-31.71%23521266.98%
TSLA220701P007850002022-06-24 3:59PM EDT785.0057.0054.8059.35-28.15-33.06%4910468.24%
TSLA220701P007900002022-06-24 3:51PM EDT790.0061.1058.7561.70-27.40-30.96%4121565.43%
TSLA220701P007950002022-06-24 3:53PM EDT795.0066.0062.6567.30-24.50-27.07%157167.93%
TSLA220701P008000002022-06-24 3:59PM EDT800.0069.6566.3571.45-27.65-28.42%50191767.07%
TSLA220701P008050002022-06-24 3:42PM EDT805.0076.7370.9575.70-37.37-32.75%912367.85%
TSLA220701P008100002022-06-24 3:08PM EDT810.0081.8375.2082.20-23.17-22.07%276472.51%
TSLA220701P008150002022-06-24 3:10PM EDT815.0086.1279.6584.15-17.96-17.26%11667.23%
TSLA220701P008200002022-06-24 3:58PM EDT820.0087.2084.7088.10-43.15-33.10%2109167.42%
TSLA220701P008250002022-06-24 3:34PM EDT825.0094.8488.5592.70-38.31-28.77%167565.61%
TSLA220701P008300002022-06-24 3:59PM EDT830.0096.2794.4597.35-26.70-21.71%41534569.86%
TSLA220701P008350002022-06-24 2:58PM EDT835.00103.0395.95105.55-38.77-27.34%114271.47%
TSLA220701P008400002022-06-24 1:01PM EDT840.00107.95102.30107.35-24.35-18.41%1316067.46%
TSLA220701P008450002022-06-23 3:59PM EDT845.00140.15104.00117.500.00-5422876.43%
TSLA220701P008500002022-06-24 3:43PM EDT850.00117.55111.65121.50-26.15-18.20%3349584.03%
TSLA220701P008550002022-06-24 9:43AM EDT855.00130.70113.70127.50-17.37-11.73%11780.21%
TSLA220701P008600002022-06-24 1:01PM EDT860.00127.10118.60127.60+2.42+1.94%22053.13%
TSLA220701P008650002022-06-24 12:41PM EDT865.00135.00123.95136.50-24.50-15.36%22082.06%
TSLA220701P008700002022-06-23 1:49PM EDT870.00179.88128.40141.500.00-12882.04%
TSLA220701P008750002022-06-24 2:27PM EDT875.00142.35136.55141.95-42.02-22.79%143477.51%
TSLA220701P008800002022-06-24 2:26PM EDT880.00147.58138.25150.50-27.42-15.67%32680.91%
TSLA220701P008850002022-06-24 11:26AM EDT885.00157.43143.65156.50-20.19-11.37%4689.60%
TSLA220701P008900002022-06-24 1:33PM EDT890.00154.95148.40160.50-38.44-19.88%23285.75%
TSLA220701P008950002022-06-24 2:29PM EDT895.00161.12153.55166.50-7.54-4.47%818593.36%
TSLA220701P009000002022-06-24 3:04PM EDT900.00169.30161.00165.40-24.57-12.67%569769.68%
TSLA220701P009050002022-06-23 3:48PM EDT905.00197.89163.70176.500.00-13898.17%
TSLA220701P009100002022-06-23 3:51PM EDT910.00200.85168.55181.250.00-71298.33%
TSLA220701P009150002022-06-23 9:57AM EDT915.00223.00173.45186.500.00-111101.05%
TSLA220701P009200002022-06-21 9:31AM EDT920.00241.76178.50191.500.00-45103.27%
TSLA220701P009250002022-06-22 11:29AM EDT925.00198.80183.50196.500.00-211105.24%
TSLA220701P009300002022-06-21 10:34AM EDT930.00220.70188.50201.500.00-712107.18%
TSLA220701P009350002022-06-24 10:02AM EDT935.00202.77193.40206.50-11.73-5.47%14108.62%
TSLA220701P009400002022-06-24 9:49AM EDT940.00212.52198.35211.50-37.18-14.89%21110.25%
TSLA220701P009450002022-06-24 10:46AM EDT945.00218.97203.35216.50+14.10+6.88%21112.16%
TSLA220701P009500002022-06-23 10:03AM EDT950.00250.53207.05223.150.00-5153115.82%
TSLA220701P009550002022-06-23 10:35AM EDT955.00252.15213.45228.000.00-13123.63%
TSLA220701P009600002022-06-24 1:38PM EDT960.00227.17218.45233.15-87.68-27.85%102126.21%
TSLA220701P009650002022-06-23 12:33PM EDT965.00267.10223.45238.000.00-20127.44%
TSLA220701P009700002022-06-24 12:14PM EDT970.00240.05228.45243.00-13.11-5.18%40129.32%
TSLA220701P009750002022-06-22 2:57PM EDT975.00263.60233.45248.000.00-20131.20%
TSLA220701P009800002022-06-23 11:00AM EDT980.00265.40238.45253.100.00-22133.51%
TSLA220701P009850002022-06-24 2:15PM EDT985.00252.40243.45258.00-38.78-13.32%60134.89%
TSLA220701P009900002022-06-24 1:51PM EDT990.00256.50248.45263.10-21.84-7.85%60137.18%
TSLA220701P009950002022-05-17 11:52AM EDT995.00244.02348.30365.550.00--1467.18%
TSLA220701P010000002022-06-24 10:18AM EDT1,000.00268.47258.45273.10-101.16-27.37%10140.78%
TSLA220701P010200002022-06-17 10:08AM EDT1,020.00366.50278.45293.100.00-10147.83%
TSLA220701P010250002022-06-17 12:06PM EDT1,025.00379.05283.45298.000.00-10149.05%
TSLA220701P010300002022-06-24 10:16AM EDT1,030.00294.00288.45303.10-29.00-8.98%11151.27%
TSLA220701P010400002022-06-24 10:34AM EDT1,040.00306.00298.45313.10-112.47-26.88%10154.66%
TSLA220701P010500002022-06-24 3:09PM EDT1,050.00317.97308.45323.10-31.03-8.89%11158.01%
TSLA220701P010700002022-06-24 12:18PM EDT1,070.00340.15328.45343.10-22.85-6.29%30164.55%
TSLA220701P010750002022-06-15 11:19AM EDT1,075.00397.89333.45348.000.00-20165.63%
TSLA220701P010800002022-05-27 11:19AM EDT1,080.00330.40338.45353.100.00-10167.75%
TSLA220701P010900002022-05-26 2:27PM EDT1,090.00378.56348.45363.100.00-10170.90%
TSLA220701P011000002022-06-15 11:19AM EDT1,100.00422.77358.45373.100.00-20174.02%
TSLA220701P011100002022-05-19 3:58PM EDT1,110.00400.27458.50461.350.00--0493.78%
TSLA220701P011200002022-06-21 3:50PM EDT1,120.00401.77378.45393.100.00-60180.13%
TSLA220701P011250002022-05-19 12:37PM EDT1,125.00407.87473.75476.350.00--1501.11%
TSLA220701P011300002022-05-20 1:45PM EDT1,130.00484.89478.65481.400.00-30503.32%
TSLA220701P011800002022-06-21 3:50PM EDT1,180.00461.55438.45453.10+461.55--0197.58%
TSLA220701P012000002022-06-01 9:48AM EDT1,200.00435.00458.45473.100.00-10203.13%
TSLA220701P012200002022-06-23 10:21AM EDT1,220.00514.15478.45493.10+514.15--0208.52%
TSLA220701P012500002022-05-17 2:45PM EDT1,250.00496.67604.60620.500.00--0589.19%
TSLA220701P013000002022-06-08 9:33AM EDT1,300.00579.85558.45573.100.00--0229.03%
TSLA220701P016000002022-06-14 1:13PM EDT1,600.00926.00858.45873.100.00-10293.26%