U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
521.49+31.88 (+6.51%)
Al cierre: 4:00p.m. EST

529.99 +8.14 (1.56 %)
Fuera de horario: 7:59PM EST

En dinero
Mostrar:ListaCubrir
Llamadaspor19 de febrero de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA210219C002400002020-11-23 10:37AM EST240.00286.00281.90286.20+27.92+10.82%54290.75%
TSLA210219C002500002020-11-23 3:44PM EST250.00276.00272.25276.55+30.15+12.26%210588.67%
TSLA210219C002600002020-11-20 10:03AM EST260.00242.29262.60266.900.00-23786.46%
TSLA210219C002700002020-11-10 1:31PM EST270.00147.07253.05257.350.00-21084.63%
TSLA210219C002720002020-11-23 9:33AM EST272.00244.60251.15255.45+118.00+93.21%112284.30%
TSLA210219C002730002020-11-17 10:33AM EST273.00180.08250.20254.500.00-22584.12%
TSLA210219C002740002020-11-17 11:32AM EST274.00171.10249.30253.550.00-11684.06%
TSLA210219C002750002020-11-18 11:50AM EST275.00198.78248.35252.600.00-2683.89%
TSLA210219C002760002020-11-17 9:59AM EST276.00182.10247.40251.650.00-16183.70%
TSLA210219C002770002020-11-17 10:56AM EST277.00176.00246.40250.700.00-303183.41%
TSLA210219C002780002020-08-30 11:05PM EST278.00156.78186.45188.550.00---0.00%
TSLA210219C002790002020-11-16 11:51AM EST279.00136.70244.50248.800.00-2383.04%
TSLA210219C002800002020-11-18 9:44AM EST280.00177.50243.65247.900.00-23783.18%
TSLA210219C002810002020-11-23 3:20PM EST281.00248.58242.65246.90+66.18+36.28%2782.78%
TSLA210219C002820002020-11-16 10:17AM EST282.00134.95241.75246.000.00-1882.80%
TSLA210219C002830002020-11-02 2:04PM EST283.00138.05240.80245.050.00-102282.61%
TSLA210219C002840002020-11-16 11:51AM EST284.00132.45239.85244.100.00-12382.41%
TSLA210219C002850002020-10-30 10:28AM EST285.00118.25238.90243.200.00-3882.32%
TSLA210219C002860002020-11-12 10:30AM EST286.00144.00206.05210.950.00--100.00%
TSLA210219C002870002020-11-12 12:59PM EST287.00136.95237.10241.300.00-194282.12%
TSLA210219C002880002020-11-16 10:26AM EST288.00132.20236.10240.350.00-13781.82%
TSLA210219C002890002020-11-04 2:47PM EST289.00145.65235.15239.450.00-22681.71%
TSLA210219C002900002020-11-23 11:12AM EST290.00233.00234.25238.50+100.70+76.11%24581.60%
TSLA210219C002910002020-11-03 3:48PM EST291.00146.50233.35237.550.00-65681.49%
TSLA210219C002920002020-11-17 3:11PM EST292.00156.40232.40236.650.00-112181.38%
TSLA210219C002930002020-11-19 2:45PM EST293.00215.10231.45235.700.00-27381.16%
TSLA210219C002940002020-11-23 11:55AM EST294.00228.41230.50234.75+33.64+17.27%1015480.95%
TSLA210219C002950002020-11-12 10:50AM EST295.00133.50229.65233.850.00-12281.02%
TSLA210219C002960002020-11-20 9:42AM EST296.00208.30228.65232.900.00-11680.71%
TSLA210219C002970002020-11-19 11:10AM EST297.00214.75227.75231.950.00-11,02280.58%
TSLA210219C002980002020-11-12 11:45AM EST298.00128.20226.85231.050.00-11480.54%
TSLA210219C002990002020-11-18 3:49PM EST299.00196.70225.95230.150.00-20010580.49%
TSLA210219C003000002020-11-23 12:04PM EST300.00224.15225.20228.70+24.65+12.36%1237579.74%
TSLA210219C003010002020-10-29 12:01PM EST301.00122.15224.05228.300.00-513480.13%
TSLA210219C003020002020-11-17 11:56AM EST302.00145.30223.15227.400.00-13780.08%
TSLA210219C003030002020-11-19 12:23PM EST303.00199.59222.25226.450.00-110179.93%
TSLA210219C003040002020-11-19 12:26PM EST304.00199.00221.30225.550.00-3779.79%
TSLA210219C003050002020-11-19 12:33PM EST305.00201.01220.40224.650.00-254679.72%
TSLA210219C003060002020-11-03 3:06PM EST306.00117.25219.50223.700.00-51679.57%
TSLA210219C003070002020-11-20 3:15PM EST307.00191.55218.60222.800.00-62079.50%
TSLA210219C003080002020-11-23 12:38PM EST308.00216.70217.90221.35+103.30+91.09%243478.85%
TSLA210219C003090002020-11-12 11:44AM EST309.00118.80216.75221.000.00-19279.27%
TSLA210219C003100002020-11-20 9:48AM EST310.00215.59215.85220.10+16.59+8.34%214779.18%
TSLA210219C003110002020-11-17 9:56AM EST311.00155.75214.95219.150.00-11,14379.02%
TSLA210219C003120002020-11-23 3:20PM EST312.00219.83214.10218.25+54.05+32.60%231679.01%
TSLA210219C003130002020-11-03 10:26AM EST313.00128.90213.15217.350.00--1778.84%
TSLA210219C003140002020-10-22 8:41AM EST314.00140.01180.80185.700.00-120.00%
TSLA210219C003150002020-11-19 11:41AM EST315.00197.44211.35215.550.00-1578.64%
TSLA210219C003160002020-11-02 3:34PM EST316.00106.65210.50214.650.00-1178.62%
TSLA210219C003170002020-10-22 8:36AM EST317.00140.80178.40183.150.00-140.00%
TSLA210219C003180002020-11-19 12:09PM EST318.00191.50208.70212.850.00-102078.41%
TSLA210219C003190002020-11-23 2:18PM EST319.00210.38207.80211.95+104.73+99.13%11178.30%
TSLA210219C003200002020-11-23 1:55PM EST320.00209.59206.90211.05+28.64+15.83%116178.19%
TSLA210219C003210002020-11-17 3:37PM EST321.00133.80206.00210.200.00-4478.14%
TSLA210219C003220002020-11-17 10:06AM EST322.00135.35205.10209.300.00-1378.02%
TSLA210219C003230002020-11-18 1:09PM EST323.00172.85204.25208.400.00-252877.97%
TSLA210219C003240002020-11-10 12:23PM EST324.00105.05203.40207.500.00-11977.91%
TSLA210219C003250002020-11-10 12:56PM EST325.00107.55171.40176.250.00-1260.00%
TSLA210219C003260002020-11-20 12:49PM EST326.00175.35201.60205.750.00-1677.72%
TSLA210219C003270002020-11-18 3:35PM EST327.00176.60200.75204.850.00-131377.66%
TSLA210219C003280002020-11-10 9:30AM EST328.00109.90199.85204.000.00-1177.58%
TSLA210219C003290002020-11-18 12:28PM EST329.00158.65198.95203.100.00-1277.44%
TSLA210219C003300002020-11-19 12:33PM EST330.00179.10198.10202.250.00-166877.44%
TSLA210219C003310002020-11-19 10:23AM EST331.00180.30197.25201.350.00-1577.35%
TSLA210219C003320002020-11-17 10:06AM EST332.00127.65196.35200.450.00-51277.20%
TSLA210219C003330002020-10-30 9:02AM EST333.0091.55195.50199.600.00-1477.18%
TSLA210219C003340002020-11-11 1:03PM EST334.00100.65194.60198.750.00-51077.09%
TSLA210219C003350002020-11-20 3:22PM EST335.00167.45193.75197.900.00-23277.06%
TSLA210219C003360002020-11-11 1:03PM EST336.0099.25192.90197.000.00-5776.97%
TSLA210219C003370002020-11-20 3:22PM EST337.00165.80192.10196.150.00-111976.99%
TSLA210219C003380002020-11-09 1:28PM EST338.0089.30191.20195.300.00-13776.89%
TSLA210219C003390002020-11-17 9:33AM EST339.00133.10190.35194.450.00-2776.84%
TSLA210219C003400002020-11-23 9:44AM EST340.00187.87189.50193.60+37.64+25.05%25576.79%
TSLA210219C003410002020-09-22 11:10AM EST341.00141.000.000.000.00-1800.00%
TSLA210219C003420002020-11-19 12:02PM EST342.00172.65187.80191.900.00-51076.68%
TSLA210219C003430002020-11-23 2:12PM EST343.00189.56187.00191.05+81.51+75.44%2476.67%
TSLA210219C003440002020-11-16 10:01AM EST344.0085.85186.10190.200.00-1676.55%
TSLA210219C003450002020-11-18 12:05PM EST345.00182.77185.25189.35+32.77+21.85%11376.48%
TSLA210219C003460002020-11-23 9:41AM EST346.00179.15184.45188.50+48.05+36.65%5876.47%
TSLA210219C003470002020-11-17 10:14AM EST347.00121.05183.85187.150.00-54376.12%
TSLA210219C003480002020-11-18 1:25PM EST348.00152.67183.35185.850.00-106775.93%
TSLA210219C003490002020-11-20 2:56PM EST349.00157.65182.15185.450.00-11775.96%
TSLA210219C003500002020-11-23 3:45PM EST350.00184.95181.35184.65+27.72+17.63%3131175.99%
TSLA210219C003510002020-11-18 2:02PM EST351.00151.25180.65183.400.00-11275.64%
TSLA210219C003520002020-11-20 1:32PM EST352.00175.95179.95182.90+20.25+13.01%1876.08%
TSLA210219C003530002020-11-23 12:29PM EST353.00176.15178.85181.80+62.15+54.52%51475.46%
TSLA210219C003540002020-11-18 1:42PM EST354.00148.10178.30181.300.00-11376.05%
TSLA210219C003550002020-11-18 11:55AM EST355.00135.45177.55180.500.00-32576.10%
TSLA210219C003560002020-09-16 10:28AM EST356.00153.25116.80119.600.00-310.00%
TSLA210219C003570002020-11-23 12:29PM EST357.00172.85175.80178.85+52.65+43.80%51075.89%
TSLA210219C003580002020-11-18 3:28PM EST358.00176.30174.85177.85+22.15+14.37%12175.54%
TSLA210219C003590002020-10-29 12:22PM EST359.0090.25174.25177.250.00-71075.92%
TSLA210219C003600002020-11-23 3:43PM EST360.00177.00173.40176.10+28.53+19.22%615475.51%
TSLA210219C003610002020-10-08 10:34AM EST361.00113.9895.9597.800.00-9360.00%
TSLA210219C003620002020-11-05 11:31AM EST362.0086.05171.55174.550.00-43075.28%
TSLA210219C003630002020-11-20 2:57PM EST363.00146.55171.05173.850.00-32375.64%
TSLA210219C003640002020-10-28 8:30AM EST364.0090.87170.20173.200.00-101675.71%
TSLA210219C003650002020-11-23 12:33PM EST365.00167.45169.40172.40+23.98+16.71%114275.67%
TSLA210219C003660002020-09-24 8:34AM EST366.0077.5590.9093.000.00-550.00%
TSLA210219C003670002020-11-20 3:47PM EST367.00141.35167.75170.850.00-84675.59%
TSLA210219C003680002020-11-23 11:33AM EST368.00165.50166.90170.50+24.90+17.71%22275.92%
TSLA210219C003690002020-11-20 11:11AM EST369.00145.00166.05169.200.00-13975.36%
TSLA210219C003700002020-11-23 11:43AM EST370.00162.75165.45168.45+22.91+16.38%111075.54%
TSLA210219C003710002020-11-19 12:01PM EST371.00149.85164.65167.650.00-101075.48%
TSLA210219C003720002020-11-19 3:11PM EST372.00149.00163.70167.300.00-37575.69%
TSLA210219C003730002020-11-20 3:04PM EST373.00139.50162.95166.100.00-41475.32%
TSLA210219C003740002020-11-17 11:14AM EST374.0098.25162.15165.350.00-31375.30%
TSLA210219C003750002020-11-20 11:58AM EST375.00139.65161.40164.550.00-28575.27%
TSLA210219C003760002020-11-23 10:23AM EST376.00159.85160.65163.80+68.65+75.27%12575.29%
TSLA210219C003770002020-11-17 1:58PM EST377.0098.95159.85163.000.00-14875.21%
TSLA210219C003780002020-10-16 10:28AM EST378.00109.5368.5070.450.00-350.00%
TSLA210219C003790002020-11-23 11:12AM EST379.00155.85158.60161.90+21.59+16.08%5775.78%
TSLA210219C003800002020-11-23 3:40PM EST380.00161.00157.75160.30+26.54+19.74%1040274.98%
TSLA210219C003810002020-11-20 11:27AM EST381.00135.80156.85159.950.00-14875.18%
TSLA210219C003820002020-11-19 11:23AM EST382.00147.37156.35158.900.00-12775.14%
TSLA210219C003830002020-11-23 9:37AM EST383.00150.00155.45158.55+10.77+7.74%24275.33%
TSLA210219C003840002020-11-23 9:37AM EST384.00151.10154.80157.70+51.10+51.10%21075.32%
TSLA210219C003850002020-11-23 3:18PM EST385.00157.52153.85156.95+26.02+19.79%107775.14%
TSLA210219C003860002020-11-18 3:34PM EST386.00131.67153.15156.250.00-52375.20%
TSLA210219C003870002020-11-18 10:13AM EST387.00100.00152.55155.200.00-11475.05%
TSLA210219C003880002020-11-18 11:28AM EST388.00101.97151.85154.750.00-13175.30%
TSLA210219C003890002020-11-19 11:41AM EST389.00139.75150.95154.000.00-15675.15%
TSLA210219C003900002020-11-23 11:19AM EST390.00147.63150.40152.85+9.48+6.86%1761674.96%
TSLA210219C003910002020-11-20 10:31AM EST391.00132.75149.65152.550.00-14475.27%
TSLA210219C003920002020-11-23 12:45PM EST392.00147.55148.80151.85+36.65+33.05%548575.19%
TSLA210219C003930002020-11-20 3:53PM EST393.00122.39148.05151.100.00-13875.15%
TSLA210219C003940002020-11-19 10:30AM EST394.00136.53147.35150.400.00-24175.18%
TSLA210219C003950002020-11-18 3:44PM EST395.00121.00146.65149.650.00-68375.16%
TSLA210219C003960002020-11-20 11:58AM EST396.00144.45146.10148.65+19.25+15.38%18175.07%
TSLA210219C003970002020-11-23 10:16AM EST397.00144.05145.20148.25+17.77+14.07%12675.17%
TSLA210219C003980002020-11-23 10:40AM EST398.00147.09144.50147.55+25.13+20.61%314075.18%
TSLA210219C003990002020-11-23 9:34AM EST399.00138.50144.00147.05+19.00+15.90%36775.48%
TSLA210219C004000002020-11-23 3:46PM EST400.00146.44143.40146.10+26.59+22.19%2081,01275.38%
TSLA210219C004050002020-11-23 12:55PM EST405.00139.00139.70142.65+20.90+17.70%7618875.25%
TSLA210219C004100002020-11-23 3:43PM EST410.00137.63136.30138.95+25.18+22.39%1428475.08%
TSLA210219C004150002020-11-23 3:20PM EST415.00134.65133.00136.40+23.44+21.08%847875.68%
TSLA210219C004200002020-11-23 3:42PM EST420.00132.25129.80132.35+26.14+24.63%482,49575.25%
TSLA210219C004250002020-11-23 3:20PM EST425.00130.87126.65129.45+28.22+27.49%303,39875.54%
TSLA210219C004300002020-11-23 3:56PM EST430.00124.47123.55126.30+22.22+21.73%411,10175.62%
TSLA210219C004350002020-11-23 3:19PM EST435.00124.54120.50122.90+24.11+24.01%2329975.49%
TSLA210219C004400002020-11-23 3:39PM EST440.00120.04117.55120.20+25.45+26.91%2547775.78%
TSLA210219C004450002020-11-23 3:38PM EST445.00116.95114.60117.25+23.42+25.04%1546375.85%
TSLA210219C004500002020-11-23 3:27PM EST450.00112.69111.80114.40+23.21+25.94%911,65575.99%
TSLA210219C004550002020-11-23 12:00PM EST455.00105.51109.00111.55+18.34+21.04%2318976.05%
TSLA210219C004600002020-11-23 3:20PM EST460.00110.00107.15108.85+25.51+30.19%9756376.67%
TSLA210219C004650002020-11-23 3:23PM EST465.00106.65103.65105.90+24.05+29.12%2123276.16%
TSLA210219C004700002020-11-23 3:35PM EST470.00103.30101.05103.50+20.66+25.00%4531276.39%
TSLA210219C004750002020-11-23 3:22PM EST475.00101.0098.50101.05+20.00+24.69%2526676.55%
TSLA210219C004800002020-11-23 3:49PM EST480.0097.8396.0098.40+21.33+27.88%5348976.57%
TSLA210219C004850002020-11-23 3:34PM EST485.0096.7593.6095.95+21.80+29.09%4524976.68%
TSLA210219C004900002020-11-23 3:56PM EST490.0092.9091.9093.55+21.15+29.48%1243,04577.13%
TSLA210219C004950002020-11-23 1:28PM EST495.0089.0589.2591.25+19.45+27.95%4518577.08%
TSLA210219C005000002020-11-23 3:54PM EST500.0088.2087.5588.90+20.20+29.71%9846,30677.44%
TSLA210219C005100002020-11-23 3:56PM EST510.0083.2783.1084.30+19.41+30.39%33434777.49%
TSLA210219C005200002020-11-23 3:59PM EST520.0079.1678.9080.00+18.54+30.58%6337,10777.62%
TSLA210219C005300002020-11-23 3:46PM EST530.0075.0674.8576.10+18.11+31.80%57324077.82%
TSLA210219C005400002020-11-23 3:39PM EST540.0072.0771.0572.30+17.78+32.75%12851677.99%
TSLA210219C005500002020-11-23 3:57PM EST550.0067.6567.3568.65+16.65+32.65%82785578.11%
TSLA210219C005600002020-11-23 3:59PM EST560.0064.2063.9065.15+16.22+33.81%23882078.25%
TSLA210219C005700002020-11-23 3:47PM EST570.0061.7560.6061.85+16.45+36.31%14730778.39%
TSLA210219C005800002020-11-23 3:59PM EST580.0057.5657.4058.70+14.71+34.33%16412,93078.49%
TSLA210219C005900002020-11-23 3:28PM EST590.0056.2054.4055.60+15.75+38.94%1716478.56%
TSLA210219C006000002020-11-23 3:57PM EST600.0051.5051.5552.75+13.30+34.82%1,42612,02778.67%
TSLA210219C006100002020-11-23 3:46PM EST610.0049.0048.8550.05+11.95+32.25%10916678.79%
TSLA210219C006200002020-11-23 3:56PM EST620.0046.3946.6047.45+11.64+33.50%8542179.05%
TSLA210219C006300002020-11-23 2:55PM EST630.0044.8043.8045.00+12.55+38.91%12715378.96%
TSLA210219C006400002020-11-23 3:54PM EST640.0041.9841.5042.50+11.13+36.08%3540678.98%
TSLA210219C006500002020-11-23 3:57PM EST650.0039.6039.3040.50+10.40+35.62%2512,40779.18%
TSLA210219C006600002020-11-23 3:28PM EST660.0038.4737.2538.40+10.57+37.89%3919879.29%
TSLA210219C006700002020-11-23 2:53PM EST670.0035.9035.3036.45+9.25+34.71%6838779.41%
TSLA210219C006800002020-11-23 2:45PM EST680.0033.7033.4534.60+9.10+36.99%6633779.53%
TSLA210219C006900002020-11-23 3:38PM EST690.0032.3031.7532.85+9.03+38.81%197979.68%
TSLA210219C007000002020-11-23 3:59PM EST700.0030.5030.1531.20+8.48+38.51%66682479.84%
TSLA210219C007200002020-11-23 3:09PM EST720.0027.7627.1528.20+7.41+36.41%3927980.14%
TSLA210219C007400002020-11-23 3:52PM EST740.0025.2124.5525.40+6.79+36.86%5823980.43%
TSLA210219C007600002020-11-23 3:56PM EST760.0022.5022.1023.15+5.07+29.09%6524680.81%
TSLA210219C007800002020-11-23 3:59PM EST780.0020.4520.2521.05+4.98+32.19%1578081.36%
TSLA210219C008000002020-11-23 3:55PM EST800.0018.5518.4019.20+4.85+35.40%6652,19881.79%
TSLA210219C013600002020-08-28 2:18PM EST1,360.00966.00958.00975.70+147.20+17.98%5150.00%
TSLA210219C013650002020-08-28 8:58AM EST1,365.001,039.47954.00971.20+562.57+117.96%410.00%
TSLA210219C013700002020-08-25 9:13AM EST1,370.00753.32950.50969.000.00-15030.00%
TSLA210219C013750002020-08-16 11:00PM EST1,375.00309.95947.00965.200.00--10.00%
TSLA210219C013800002020-08-17 12:49PM EST1,380.00736.00943.00961.900.00-120.00%
TSLA210219C013850002020-08-10 9:09AM EST1,385.00366.75939.00956.600.00-100.00%
TSLA210219C013900002020-08-16 11:00PM EST1,390.00783.90936.00954.600.00-100.00%
TSLA210219C014000002020-08-28 2:13PM EST1,400.00926.94928.00945.60+366.08+65.27%130.00%
TSLA210219C014050002020-08-10 8:42AM EST1,405.00323.55925.00942.900.00-110.00%
TSLA210219C014150002020-08-12 11:05AM EST1,415.00354.60917.50936.500.00-110.00%
TSLA210219C014200002020-08-21 9:35AM EST1,420.00768.19913.50932.200.00-340.00%
TSLA210219C014300002020-08-16 11:00PM EST1,430.00369.02906.50925.400.00--10.00%
TSLA210219C014350002020-08-16 11:00PM EST1,435.00376.87903.00922.000.00---0.00%
TSLA210219C014400002020-08-16 11:00PM EST1,440.00443.47899.60918.000.00--70.00%
TSLA210219C014450002020-08-12 1:13PM EST1,445.00624.73895.50913.900.00-160.00%
TSLA210219C014500002020-08-16 11:00PM EST1,450.00424.35892.00910.200.00--60.00%
TSLA210219C014550002020-08-16 11:00PM EST1,455.00348.67888.50907.700.00--110.00%
TSLA210219C014600002020-08-26 12:06PM EST1,460.00805.58885.00902.700.00-2240.00%
TSLA210219C014650002020-08-28 9:51AM EST1,465.00929.70881.60901.00+46.50+5.26%3150.00%
TSLA210219C014700002020-08-16 11:00PM EST1,470.00339.46878.40897.100.00--290.00%
TSLA210219C014750002020-08-27 11:38AM EST1,475.00850.95874.50893.000.00-430.00%
TSLA210219C014800002020-08-16 11:00PM EST1,480.00419.10871.00888.900.00--30.00%
TSLA210219C014850002020-08-27 9:18AM EST1,485.00860.68868.00887.000.00-12000.00%
TSLA210219C014900002020-08-16 11:00PM EST1,490.00354.70864.50883.500.00--10.00%
TSLA210219C014950002020-08-16 11:00PM EST1,495.00362.41860.50878.400.00---0.00%
TSLA210219C015000002020-08-26 11:58AM EST1,500.00765.76857.50876.000.00-1390.00%
TSLA210219C015050002020-08-13 11:16AM EST1,505.00708.35854.00873.500.00-3240.00%
TSLA210219C015100002020-08-26 12:28PM EST1,510.00777.15850.50869.700.00-240.00%
TSLA210219C015150002020-08-27 9:43AM EST1,515.00894.70847.00866.50+47.50+5.61%3200.00%
TSLA210219C015200002020-08-10 2:58PM EST1,520.00263.30843.85862.500.00-110.00%
TSLA210219C015250002020-08-16 11:00PM EST1,525.00395.65840.20859.500.00--10.00%
TSLA210219C015300002020-08-16 11:00PM EST1,530.00251.10836.50854.600.00--10.00%
TSLA210219C015350002020-08-27 11:54AM EST1,535.00795.10833.50853.000.00--20.00%
TSLA210219C015400002020-08-16 11:00PM EST1,540.00314.83830.10849.500.00--50.00%
TSLA210219C015450002020-08-17 2:54PM EST1,545.00519.20827.00846.000.00-3120.00%
TSLA210219C015500002020-08-26 1:58PM EST1,550.00737.40823.50843.000.00-1240.00%
TSLA210219C015550002020-08-27 9:18AM EST1,555.00813.30820.00839.000.00-12280.00%
TSLA210219C015600002020-08-20 11:28AM EST1,560.00613.43816.50834.700.00-3640.00%
TSLA210219C015800002020-08-16 11:00PM EST1,580.00374.55803.70823.000.00---0.00%
TSLA210219C015900002020-08-26 12:06PM EST1,590.00717.46797.20816.500.00-120.00%
TSLA210219C015950002020-08-24 8:52AM EST1,595.00627.25794.20813.500.00-220.00%
TSLA210219C016000002020-08-27 11:54AM EST1,600.00752.25790.80810.000.00-170.00%
TSLA210219C016400002020-08-23 11:03PM EST1,640.00484.75765.20784.500.00---0.00%
TSLA210219C016500002020-08-28 1:16PM EST1,650.00785.22759.00777.60+1.96+0.25%230.00%
TSLA210219C016550002020-08-17 11:28AM EST1,655.00433.83755.90775.500.00-100.00%
TSLA210219C016600002020-08-20 1:50PM EST1,660.00577.28752.60772.000.00-110.00%
TSLA210219C016700002020-08-23 11:03PM EST1,670.00443.25746.55765.700.00--10.00%
TSLA210219C016750002020-08-23 11:03PM EST1,675.00440.75743.00761.800.00--20.00%
TSLA210219C016900002020-08-23 11:03PM EST1,690.00561.20734.50753.200.00--10.00%
TSLA210219C017000002020-08-25 8:42AM EST1,700.00561.00728.50747.500.00-110.00%
TSLA210219C017050002020-08-28 2:33PM EST1,705.00729.87725.50744.60+341.24+87.81%110.00%
TSLA210219C017200002020-08-23 11:03PM EST1,720.00489.07716.00735.200.00---0.00%
TSLA210219C017250002020-08-27 12:43PM EST1,725.00736.97713.00731.600.00-120.00%
TSLA210219C017300002020-08-23 11:03PM EST1,730.00459.36710.00728.700.00---0.00%
TSLA210219C017350002020-08-28 2:33PM EST1,735.00712.22707.00725.20+69.89+10.88%140.00%
TSLA210219C017400002020-08-26 12:24PM EST1,740.00639.48704.50723.200.00-2150.00%
TSLA210219C017500002020-08-27 11:35AM EST1,750.00699.32698.50717.600.00-330.00%
TSLA210219C017550002020-08-27 11:35AM EST1,755.00696.32695.50714.300.00--10.00%
TSLA210219C017900002020-08-23 11:03PM EST1,790.00573.90676.00695.000.00--10.00%
TSLA210219C018000002020-08-26 10:21AM EST1,800.00684.24670.50690.00+106.75+18.49%280.00%
TSLA210219C018150002020-08-26 10:02AM EST1,815.00569.95661.50680.000.00--10.00%
TSLA210219C018250002020-08-23 11:03PM EST1,825.00550.85656.50675.000.00--10.00%
TSLA210219C018300002020-08-23 11:03PM EST1,830.00526.40653.60673.000.00---0.00%
TSLA210219C018350002020-08-23 11:03PM EST1,835.00415.45651.00670.000.00---0.00%
TSLA210219C018400002020-08-23 11:03PM EST1,840.00476.31648.00666.600.00--30.00%
TSLA210219C018450002020-08-23 11:03PM EST1,845.00515.20645.50664.200.00--20.00%
TSLA210219C018500002020-08-28 12:12PM EST1,850.00643.35642.50661.50+60.35+10.35%890.00%
TSLA210219C018550002020-08-23 11:03PM EST1,855.00379.99640.05659.000.00---0.00%
TSLA210219C018600002020-08-27 9:46AM EST1,860.00626.55637.50657.000.00-1200.00%
TSLA210219C018650002020-08-23 11:03PM EST1,865.00396.29635.00653.700.00--10.00%
TSLA210219C018700002020-08-24 9:14AM EST1,870.00464.00632.15651.200.00-110.00%
TSLA210219C018750002020-08-23 11:03PM EST1,875.00445.25629.50648.700.00--140.00%
TSLA210219C018800002020-08-23 11:03PM EST1,880.00382.82626.50645.200.00--30.00%
TSLA210219C018850002020-08-23 11:03PM EST1,885.00496.14624.50643.500.00--100.00%
TSLA210219C018900002020-08-24 9:05AM EST1,890.00443.75621.50639.700.00-120.00%
TSLA210219C018950002020-08-23 11:03PM EST1,895.00374.02619.00638.000.00--10.00%
TSLA210219C019000002020-08-27 10:59AM EST1,900.00651.03616.50635.500.00-130.00%
TSLA210219C019050002020-08-23 11:03PM EST1,905.00389.16614.00633.500.00--10.00%
TSLA210219C019100002020-08-23 11:03PM EST1,910.00387.15611.00629.600.00--10.00%
TSLA210219C019300002020-08-25 10:32AM EST1,930.00439.00604.05620.500.00--10.00%
TSLA210219C019350002020-08-23 11:03PM EST1,935.00438.60601.55618.000.00--10.00%
TSLA210219C019400002020-08-23 11:03PM EST1,940.00374.55599.05615.050.00--10.00%
TSLA210219C019450002020-08-26 12:55PM EST1,945.00530.48596.55611.600.00-130.00%
TSLA210219C019500002020-08-28 12:07PM EST1,950.00607.48594.10610.15+21.16+3.61%420.00%
TSLA210219C019650002020-08-27 9:44AM EST1,965.00573.60586.70602.150.00-140.00%
TSLA210219C019700002020-08-23 11:03PM EST1,970.00453.90584.30599.950.00--10.00%
TSLA210219C019750002020-08-24 2:54PM EST1,975.00435.45581.85597.450.00-230.00%
TSLA210219C019800002020-08-28 12:06PM EST1,980.00597.65579.45595.75-25.94-4.16%480.00%
TSLA210219C019850002020-08-28 11:11AM EST1,985.00629.84577.05593.50+8.87+1.43%120.00%
TSLA210219C019900002020-08-28 11:11AM EST1,990.00627.28574.65591.00+86.33+15.96%1230.00%
TSLA210219C019950002020-08-28 2:19PM EST1,995.00583.80572.25587.45+77.50+15.31%5110.00%
TSLA210219C020000002020-08-28 2:38PM EST2,000.00585.40569.90584.75+11.60+2.02%12950.00%
TSLA210219C020250002020-08-27 8:45AM EST2,025.00543.68558.20573.050.00-1160.00%
TSLA210219C020500002020-08-28 11:16AM EST2,050.00595.57546.70561.90+36.90+6.60%5140.00%
TSLA210219C020750002020-08-26 2:40PM EST2,075.00474.65535.50547.200.00-2220.00%
TSLA210219C021000002020-08-28 12:39PM EST2,100.00533.53524.50536.15+14.45+2.78%43170.00%
TSLA210219C021250002020-08-27 2:22PM EST2,125.00531.30513.75525.400.00-525591,267.58%
TSLA210219C021500002020-08-28 2:26PM EST2,150.00509.00503.25514.80+1.91+0.38%1951,021.36%
TSLA210219C021750002020-08-28 8:51AM EST2,175.00512.35494.00504.50+60.86+13.48%334935.11%
TSLA210219C022000002020-08-28 2:22PM EST2,200.00486.15483.90494.40-10.37-2.09%1934875.93%
TSLA210219C022250002020-08-28 2:56PM EST2,225.00481.23474.05484.50-6.69-1.37%212831.98%
TSLA210219C022500002020-08-28 2:56PM EST2,250.00471.54464.70474.50-10.36-2.15%610796.80%
TSLA210219C022750002020-08-27 2:22PM EST2,275.00494.11455.25465.00+24.71+5.26%32767.40%
TSLA210219C023000002020-08-28 12:30PM EST2,300.00457.76446.05455.75-7.09-1.53%1854742.27%
TSLA210219C023250002020-08-27 11:12AM EST2,325.00467.43437.00446.700.00--1720.17%
TSLA210219C023500002020-08-28 11:47AM EST2,350.00455.00428.15437.80+32.02+7.57%115700.44%
TSLA210219C023750002020-08-28 2:52PM EST2,375.00427.00414.55429.15+55.13+14.83%15677.66%
TSLA210219C024000002020-08-27 8:58AM EST2,400.00389.00406.10424.100.00-119665.16%
TSLA210219C024250002020-08-26 1:24PM EST2,425.00356.65402.80412.350.00-34651.87%
TSLA210219C024500002020-08-28 1:29PM EST2,450.00410.02394.70404.20-1.66-0.40%31,446638.21%
TSLA210219C024750002020-08-27 8:30AM EST2,475.00441.50386.85396.30+88.02+24.90%16625.67%
TSLA210219C025000002020-08-28 2:54PM EST2,500.00384.35379.10393.50+18.95+5.19%649617.88%
TSLA210219C026000002020-08-28 9:21AM EST2,600.00363.44349.90359.10+8.44+2.38%515573.70%
TSLA210219C027000002020-08-28 8:51AM EST2,700.00355.25323.15332.15+31.50+9.73%316541.49%
TSLA210219C028000002020-08-28 10:36AM EST2,800.00335.00298.65307.50+26.25+8.50%327514.85%
TSLA210219C029000002020-08-28 2:35PM EST2,900.00285.80276.30284.90+20.95+7.91%31492.36%
TSLA210219C030000002020-08-28 2:38PM EST3,000.00266.89255.85264.25+4.89+1.87%820473.06%
TSLA210219C031000002020-08-27 11:18AM EST3,100.00246.63237.15245.30+5.63+2.34%22456.25%
TSLA210219C033000002020-08-28 9:44AM EST3,300.00229.75204.30215.85+20.47+9.78%13430.25%
TSLA210219C034000002020-08-28 2:16PM EST3,400.00196.75189.90201.40+9.98+5.34%31418.59%
TSLA210219C035000002020-08-28 2:58PM EST3,500.00179.80173.10188.50-1.20-0.66%13231406.55%
TSLA210219C036000002020-08-28 11:04AM EST3,600.00190.15160.75176.00+29.17+18.12%344396.84%
TSLA210219C037000002020-08-27 2:16PM EST3,700.00155.21149.50164.500.00--24388.06%
TSLA210219C038000002020-08-27 11:26AM EST3,800.00163.50141.50154.50+24.47+17.60%115381.51%
TSLA210219C039000002020-08-28 11:40AM EST3,900.00149.05129.60144.50+12.25+8.95%323372.88%
TSLA210219C040000002020-08-28 2:58PM EST4,000.00129.04121.00136.00+1.10+0.86%13291366.48%
Ponepor19 de febrero de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA210219P002400002020-11-23 3:56PM EST240.002.502.272.70-0.10-3.85%571,01490.28%
TSLA210219P002500002020-11-23 1:36PM EST250.002.852.583.05-0.15-5.00%12173088.13%
TSLA210219P002600002020-11-23 3:52PM EST260.003.152.943.40-0.49-13.46%1043586.01%
TSLA210219P002700002020-11-23 1:09PM EST270.003.403.353.85-0.50-12.82%1325284.13%
TSLA210219P002720002020-11-20 1:44PM EST272.004.253.453.900.00-171,35783.68%
TSLA210219P002730002020-11-23 9:36AM EST273.003.793.503.95-1.47-27.95%113483.51%
TSLA210219P002740002020-11-17 9:32AM EST274.005.703.554.000.00-263783.34%
TSLA210219P002750002020-11-23 10:40AM EST275.003.453.604.05-0.95-21.59%639283.17%
TSLA210219P002760002020-11-19 3:58PM EST276.004.943.654.100.00-18383.00%
TSLA210219P002770002020-11-12 11:38AM EST277.007.903.704.150.00-27782.82%
TSLA210219P002780002020-11-17 9:46AM EST278.006.203.754.200.00-714582.65%
TSLA210219P002790002020-11-02 10:48AM EST279.0013.053.804.300.00-75082.58%
TSLA210219P002800002020-11-23 1:35PM EST280.004.003.854.30-0.70-14.89%740682.29%
TSLA210219P002810002020-11-23 2:32PM EST281.004.153.904.40-1.72-29.30%305782.22%
TSLA210219P002820002020-11-20 11:24AM EST282.005.053.954.450.00-15282.03%
TSLA210219P002830002020-11-17 10:30AM EST283.007.724.004.500.00-114381.85%
TSLA210219P002840002020-11-23 3:20PM EST284.004.294.054.55-0.86-16.70%18681.67%
TSLA210219P002850002020-11-20 1:28PM EST285.005.004.104.600.00-46181.47%
TSLA210219P002860002020-11-23 12:12PM EST286.004.274.154.70-5.33-55.52%14381.38%
TSLA210219P002870002020-11-19 2:33PM EST287.005.904.204.750.00-17381.19%
TSLA210219P002880002020-11-19 12:21PM EST288.006.054.304.800.00-24181.10%
TSLA210219P002890002020-11-18 9:44AM EST289.007.854.354.700.00-13480.60%
TSLA210219P002900002020-11-23 1:22PM EST290.004.574.404.95-0.73-13.77%435780.80%
TSLA210219P002910002020-11-18 12:16PM EST291.007.004.455.000.00-18480.60%
TSLA210219P002920002020-11-17 9:55AM EST292.008.054.555.050.00-19280.49%
TSLA210219P002930002020-11-05 9:46AM EST293.0011.654.605.150.00-212280.39%
TSLA210219P002940002020-11-19 12:23PM EST294.006.894.655.200.00-29480.18%
TSLA210219P002950002020-11-23 3:34PM EST295.005.104.755.25-0.90-15.00%1430480.07%
TSLA210219P002960002020-11-13 12:31PM EST296.0012.054.805.400.00-169280.05%
TSLA210219P002970002020-11-20 10:51AM EST297.006.524.905.500.00-19180.02%
TSLA210219P002980002020-11-20 3:39PM EST298.005.954.955.550.00-121179.80%
TSLA210219P002990002020-11-18 10:15AM EST299.009.005.005.650.00-216879.68%
TSLA210219P003000002020-11-23 3:23PM EST300.005.305.205.50-0.90-14.52%1501,27279.37%
TSLA210219P003010002020-11-17 12:52PM EST301.0010.255.155.800.00-104279.42%
TSLA210219P003020002020-11-18 3:05PM EST302.008.055.305.800.00-4016379.28%
TSLA210219P003030002020-11-18 3:05PM EST303.008.155.355.950.00-3214679.24%
TSLA210219P003040002020-11-11 11:52AM EST304.0014.055.406.050.00-53579.10%
TSLA210219P003050002020-11-23 3:23PM EST305.005.705.506.15-1.80-24.00%26279.04%
TSLA210219P003060002020-11-19 1:21PM EST306.008.025.606.150.00-14878.81%
TSLA210219P003070002020-11-18 11:47AM EST307.009.355.706.300.00-63078.83%
TSLA210219P003080002020-11-18 11:49AM EST308.009.355.756.400.00-6016078.68%
TSLA210219P003090002020-11-18 11:49AM EST309.009.505.856.500.00-162878.61%
TSLA210219P003100002020-11-23 2:50PM EST310.006.305.956.50-0.95-13.10%456978.38%
TSLA210219P003110002020-11-18 10:08AM EST311.0010.856.056.600.00-54978.30%
TSLA210219P003120002020-11-18 11:53AM EST312.009.756.156.700.00-28278.22%
TSLA210219P003130002020-11-06 11:55AM EST313.0014.106.256.800.00-153578.14%
TSLA210219P003140002020-11-17 9:34AM EST314.0010.926.356.900.00-33778.05%
TSLA210219P003150002020-11-20 3:01PM EST315.006.406.456.95-1.35-17.42%148977.88%
TSLA210219P003160002020-11-18 1:14PM EST316.0010.106.557.100.00-24577.86%
TSLA210219P003170002020-11-16 11:54AM EST317.0016.306.657.200.00-207177.77%
TSLA210219P003180002020-11-19 12:25PM EST318.009.716.757.300.00-27277.67%
TSLA210219P003190002020-11-20 1:56PM EST319.006.756.857.40-1.70-20.12%235877.56%
TSLA210219P003200002020-11-23 3:20PM EST320.007.026.957.50-1.68-19.31%2635377.46%
TSLA210219P003210002020-11-18 11:53AM EST321.0011.057.057.600.00-14577.35%
TSLA210219P003220002020-11-18 11:53AM EST322.0011.257.157.700.00-26877.24%
TSLA210219P003230002020-11-17 12:16PM EST323.0014.857.307.850.00-211677.26%
TSLA210219P003240002020-11-13 12:59PM EST324.0018.627.407.950.00-114377.15%
TSLA210219P003250002020-11-23 9:59AM EST325.006.957.508.05-2.67-27.75%468877.03%
TSLA210219P003260002020-11-19 3:58PM EST326.0010.217.608.200.00-29476.97%
TSLA210219P003270002020-11-23 9:31AM EST327.008.007.758.30-2.20-21.57%113176.91%
TSLA210219P003280002020-11-18 1:25PM EST328.0011.917.858.450.00-205376.85%
TSLA210219P003290002020-11-06 3:04PM EST329.0018.168.008.550.00-102776.78%
TSLA210219P003300002020-11-23 2:55PM EST330.008.308.108.70-1.55-15.74%927076.71%
TSLA210219P003310002020-11-23 10:49AM EST331.007.788.258.80-4.12-34.62%220176.64%
TSLA210219P003320002020-11-20 3:53PM EST332.0010.108.358.950.00-213576.56%
TSLA210219P003330002020-11-19 3:39PM EST333.0011.658.509.050.00-18776.48%
TSLA210219P003340002020-11-23 11:12AM EST334.008.458.659.20-4.95-36.94%14876.46%
TSLA210219P003350002020-11-20 10:07AM EST335.0011.508.759.350.00-22876.37%
TSLA210219P003360002020-11-23 12:42PM EST336.009.008.909.50-3.00-25.00%25576.35%
TSLA210219P003370002020-11-23 12:11PM EST337.009.009.059.60-4.95-35.48%11476.25%
TSLA210219P003380002020-11-16 3:45PM EST338.0021.569.209.750.00-12776.22%
TSLA210219P003390002020-11-18 12:08PM EST339.0013.199.309.900.00-116376.12%
TSLA210219P003400002020-11-23 3:39PM EST340.009.679.4510.05-1.94-16.71%850476.07%
TSLA210219P003410002020-11-17 12:15PM EST341.0019.259.6010.200.00-57676.03%
TSLA210219P003420002020-11-18 2:12PM EST342.009.049.7510.35-6.26-40.92%112075.98%
TSLA210219P003430002020-11-17 12:16PM EST343.0019.909.9010.500.00-68075.92%
TSLA210219P003440002020-11-20 2:22PM EST344.0012.5010.0510.650.00-12175.87%
TSLA210219P003450002020-11-19 3:19PM EST345.0010.0010.2010.80-3.61-26.52%123275.81%
TSLA210219P003460002020-11-19 11:57AM EST346.0014.3510.3511.000.00-14075.80%
TSLA210219P003470002020-11-20 2:15PM EST347.0013.1510.5511.150.00-388275.78%
TSLA210219P003480002020-11-20 9:58AM EST348.0014.2110.7011.300.00-110575.71%
TSLA210219P003490002020-11-23 12:22PM EST349.0010.7910.8511.45-9.76-47.49%13975.64%
TSLA210219P003500002020-11-23 3:41PM EST350.0011.1511.0011.65-2.28-16.98%1061,32875.61%
TSLA210219P003510002020-11-18 2:52PM EST351.0016.0011.2011.800.00-437775.58%
TSLA210219P003520002020-11-20 3:14PM EST352.0010.5411.3512.00-3.56-25.25%13375.55%
TSLA210219P003530002020-11-18 11:45AM EST353.0018.1011.5512.150.00-51275.52%
TSLA210219P003540002020-11-23 9:44AM EST354.0011.5911.7012.35-14.01-54.73%627275.48%
TSLA210219P003550002020-11-23 12:22PM EST355.0011.7811.9012.50-2.87-19.59%6610575.43%
TSLA210219P003560002020-11-17 1:49PM EST356.0023.0512.0512.700.00-12975.38%
TSLA210219P003570002020-11-18 12:03PM EST357.0017.2012.2512.850.00-37775.34%
TSLA210219P003580002020-11-19 9:35AM EST358.0018.0712.4513.050.00-12275.33%
TSLA210219P003590002020-11-19 9:35AM EST359.0018.3012.6513.250.00-18875.32%
TSLA210219P003600002020-11-23 1:25PM EST360.0013.1012.8013.45-2.70-17.09%6229575.26%
TSLA210219P003610002020-11-18 3:43PM EST361.0018.7413.0013.650.00-424275.25%
TSLA210219P003620002020-11-23 9:56AM EST362.0013.1513.2013.85-4.92-27.23%125475.23%
TSLA210219P003630002020-11-18 1:51PM EST363.0020.3213.4014.050.00-320675.21%
TSLA210219P003640002020-11-20 2:09PM EST364.0016.7713.6014.250.00-13275.18%
TSLA210219P003650002020-11-23 12:06PM EST365.0013.5813.8014.25-3.87-22.18%2611674.96%
TSLA210219P003660002020-11-23 12:39PM EST366.0013.9514.0014.65-4.80-25.60%7775.12%
TSLA210219P003670002020-11-18 3:47PM EST367.0020.0814.2014.900.00-164275.12%
TSLA210219P003680002020-11-17 9:33AM EST368.0014.0014.4015.15-8.68-38.27%11675.13%
TSLA210219P003690002020-11-23 10:07AM EST369.0014.0314.6515.30-5.86-29.46%5013975.09%
TSLA210219P003700002020-11-23 2:49PM EST370.0015.1814.8515.50-3.14-17.14%2144375.04%
TSLA210219P003710002020-11-18 11:53AM EST371.0022.2515.0515.750.00-21475.03%
TSLA210219P003720002020-11-18 11:22AM EST372.0024.3315.3016.000.00-34475.06%
TSLA210219P003730002020-11-18 12:08PM EST373.0015.8015.5016.25-5.25-24.94%13375.05%
TSLA210219P003740002020-11-23 12:39PM EST374.0015.5515.7516.45-5.12-24.77%37675.03%
TSLA210219P003750002020-11-23 11:14AM EST375.0015.6515.9516.70-4.06-20.60%1124075.01%
TSLA210219P003760002020-11-17 10:52AM EST376.0029.5716.2016.950.00-35175.03%
TSLA210219P003770002020-11-20 3:29PM EST377.0020.0016.4517.150.00-13575.00%
TSLA210219P003780002020-11-17 1:57PM EST378.0015.7316.6017.40-14.63-48.19%115574.92%
TSLA210219P003790002020-11-19 2:55PM EST379.0015.8616.9017.65-6.39-28.72%119474.97%
TSLA210219P003800002020-11-23 1:51PM EST380.0017.0317.1517.90-3.87-18.52%8349374.98%
TSLA210219P003810002020-11-19 11:12AM EST381.0023.0017.4018.150.00-23774.97%
TSLA210219P003820002020-11-18 9:56AM EST382.0016.7917.6518.40-13.61-44.77%14974.97%
TSLA210219P003830002020-11-17 9:42AM EST383.0027.2517.9018.650.00-53974.96%
TSLA210219P003840002020-11-20 11:34AM EST384.0023.6018.1518.900.00-23074.95%
TSLA210219P003850002020-11-23 2:14PM EST385.0018.6018.4019.15-4.10-18.06%314474.93%
TSLA210219P003860002020-11-18 9:34AM EST386.0032.6718.6519.400.00-18274.91%
TSLA210219P003870002020-11-19 3:00PM EST387.0024.5018.9019.650.00-27274.89%
TSLA210219P003880002020-11-19 10:47AM EST388.0024.9019.2019.950.00-26974.94%
TSLA210219P003890002020-11-23 10:35AM EST389.0018.2019.4520.20-12.40-40.52%12774.91%
TSLA210219P003900002020-11-23 3:35PM EST390.0020.0519.7020.50-3.95-16.46%508774.92%
TSLA210219P003910002020-11-23 11:08AM EST391.0019.4520.0020.75-4.54-18.92%13074.92%
TSLA210219P003920002020-11-23 11:12AM EST392.0019.9520.2521.05-12.81-39.10%353374.92%
TSLA210219P003930002020-11-18 1:18PM EST393.0028.0020.5521.300.00-27574.91%
TSLA210219P003940002020-11-23 12:25PM EST394.0020.6020.8521.60-6.91-25.12%57074.95%
TSLA210219P003950002020-11-20 2:55PM EST395.0020.8521.1021.85-4.65-18.24%2357274.90%
TSLA210219P003960002020-11-23 1:27PM EST396.0021.3921.4022.15-4.72-18.08%115274.92%
TSLA210219P003970002020-11-20 12:08PM EST397.0021.9721.7022.45-5.30-19.44%18974.94%
TSLA210219P003980002020-11-19 12:15PM EST398.0029.6621.9022.750.00-1012874.88%
TSLA210219P003990002020-11-23 11:20AM EST399.0021.7022.2523.05-6.50-23.05%259274.93%
TSLA210219P004000002020-11-23 3:59PM EST400.0023.0022.4523.00-4.76-17.15%7173,12374.60%
TSLA210219P004050002020-11-23 3:52PM EST405.0024.2424.1024.90-4.61-15.98%1884875.00%
TSLA210219P004100002020-11-23 3:30PM EST410.0025.4525.7026.50-5.36-17.40%16962575.04%
TSLA210219P004150002020-11-23 2:44PM EST415.0027.4027.3528.20-6.15-18.33%426975.10%
TSLA210219P004200002020-11-23 3:49PM EST420.0029.0529.1029.95-6.60-18.51%1981,01375.19%
TSLA210219P004250002020-11-23 3:33PM EST425.0030.1030.9031.75-6.72-18.25%10545275.25%
TSLA210219P004300002020-11-23 2:40PM EST430.0032.7932.7533.65-6.95-17.49%14426375.33%
TSLA210219P004350002020-11-23 2:42PM EST435.0034.9534.6035.60-6.75-16.19%49510175.37%
TSLA210219P004400002020-11-23 3:39PM EST440.0037.0336.7537.60-7.79-17.38%8363575.54%
TSLA210219P004450002020-11-23 2:34PM EST445.0039.0838.7539.65-6.68-14.60%8125575.58%
TSLA210219P004500002020-11-23 3:53PM EST450.0041.0540.8541.55-6.95-14.48%26170575.52%
TSLA210219P004550002020-11-23 2:43PM EST455.0043.1543.0044.00-7.83-15.36%5819575.74%
TSLA210219P004600002020-11-23 12:49PM EST460.0045.3045.4546.30-8.20-15.33%35257675.97%
TSLA210219P004650002020-11-23 3:23PM EST465.0047.0547.5548.55-9.12-16.24%5810075.91%
TSLA210219P004700002020-11-23 3:35PM EST470.0050.0050.1550.95-8.31-14.25%8326876.14%
TSLA210219P004750002020-11-23 3:25PM EST475.0051.4252.6053.45-10.33-16.73%9116876.28%
TSLA210219P004800002020-11-23 3:05PM EST480.0055.4054.9055.95-8.78-13.68%231,66776.28%
TSLA210219P004850002020-11-23 3:00PM EST485.0056.8957.4558.50-10.11-15.09%1621876.37%
TSLA210219P004900002020-11-23 3:08PM EST490.0059.6960.2561.20-11.81-16.52%5330676.61%
TSLA210219P004950002020-11-23 3:12PM EST495.0062.1562.9563.85-12.00-16.18%2214676.72%
TSLA210219P005000002020-11-23 3:59PM EST500.0066.0065.6566.50-10.84-14.11%1,7831,06076.77%
TSLA210219P005100002020-11-23 3:43PM EST510.0071.5071.2072.10-11.22-13.56%3,30623176.94%
TSLA210219P005200002020-11-23 3:49PM EST520.0077.3076.9577.85-11.79-13.23%424677.07%
TSLA210219P005300002020-11-23 3:30PM EST530.0081.4082.9583.90-13.05-13.82%1,2331677.27%
TSLA210219P005400002020-11-23 2:55PM EST540.0088.0389.1090.10-13.02-12.88%1210277.43%
TSLA210219P005500002020-11-23 3:58PM EST550.0095.7995.4596.45-14.52-13.16%3,2703877.58%
TSLA210219P005600002020-11-23 3:21PM EST560.0099.99101.95103.00-16.86-14.43%828477.72%
TSLA210219P005700002020-11-23 1:13PM EST570.00107.73108.30109.70-14.57-11.91%131977.69%
TSLA210219P005800002020-11-23 11:17AM EST580.00115.80115.15116.50-14.65-11.23%66577.78%
TSLA210219P005900002020-11-18 12:02PM EST590.00144.40122.10123.600.00-4677.92%
TSLA210219P006000002020-11-23 3:47PM EST600.00129.00129.25130.60-14.70-10.23%954177.96%
TSLA210219P006100002020-11-23 2:34PM EST610.00137.00136.55137.85-72.80-34.70%1778.05%
TSLA210219P006200002020-11-20 1:29PM EST620.00161.65143.50145.550.00-61778.04%
TSLA210219P006300002020-11-23 3:37PM EST630.00150.89151.70153.10-19.56-11.48%12578.46%
TSLA210219P006400002020-11-19 11:31AM EST640.00173.24159.30160.750.00-41978.49%
TSLA210219P006500002020-11-20 11:19AM EST650.00187.53166.55168.750.00-3578.40%
TSLA210219P006600002020-11-20 11:19AM EST660.00195.95175.00176.700.00-31178.79%
TSLA210219P006700002020-11-04 1:10PM EST670.00256.85183.05184.800.00--178.93%
TSLA210219P006800002020-11-20 1:04PM EST680.00191.90191.20193.00-20.50-9.65%1479.07%
TSLA210219P006900002020-11-23 11:11AM EST690.00201.15198.85201.30-65.25-24.49%181378.87%
TSLA210219P007000002020-11-23 3:37PM EST700.00207.13207.20209.65-23.77-10.29%34678.99%
TSLA210219P007200002020-11-19 10:11AM EST720.00240.95224.15226.750.00-11579.29%
TSLA210219P007400002020-09-09 8:46AM EST740.00397.90326.25326.850.00--1166.81%
TSLA210219P007600002020-11-23 11:12AM EST760.00261.75259.10261.85-95.90-26.81%21379.97%
TSLA210219P007800002020-11-23 3:30PM EST780.00275.45277.00279.80-91.78-24.99%1580.34%
TSLA210219P008000002020-11-23 3:30PM EST800.00293.45295.10297.95-100.45-25.50%12680.69%
TSLA210219P013600002020-08-28 12:12PM EST1,360.00114.40112.00115.55+6.90+6.42%51030.00%
TSLA210219P013650002020-08-28 11:40AM EST1,365.00109.80111.45116.85-2.80-2.49%4150.00%
TSLA210219P013700002020-08-27 8:51AM EST1,370.00102.20112.70118.150.00-240.00%
TSLA210219P013800002020-08-13 12:14PM EST1,380.00207.50115.30120.750.00-120.00%
TSLA210219P013850002020-08-28 11:51AM EST1,385.00118.00116.65122.10-6.00-4.84%120.00%
TSLA210219P013900002020-08-16 11:02PM EST1,390.00220.70117.95123.450.00---0.00%
TSLA210219P013950002020-08-16 11:02PM EST1,395.00214.90119.30124.800.00--10.00%
TSLA210219P014000002020-08-28 1:43PM EST1,400.00124.80118.55130.30+10.80+9.47%2230.00%
TSLA210219P014050002020-08-16 11:02PM EST1,405.00219.70119.90131.500.00--10.00%
TSLA210219P014100002020-08-16 11:02PM EST1,410.00221.90121.30133.050.00--10.00%
TSLA210219P014150002020-08-23 11:03PM EST1,415.00152.50122.70134.400.00--30.00%
TSLA210219P014200002020-08-16 11:02PM EST1,420.00227.10124.05135.500.00--10.00%
TSLA210219P014250002020-08-27 8:58AM EST1,425.00117.00125.45137.700.00--10.00%
TSLA210219P014300002020-08-16 11:02PM EST1,430.00226.18126.90138.550.00--10.00%
TSLA210219P014350002020-08-16 11:02PM EST1,435.00234.40128.30138.100.00--20.00%
TSLA210219P014400002020-08-26 1:14PM EST1,440.00128.00129.75141.400.00-240.00%
TSLA210219P014500002020-08-28 2:21PM EST1,450.00141.00132.65144.35+8.55+6.46%1120.00%
TSLA210219P014550002020-08-17 8:55AM EST1,455.00218.36134.10145.800.00-210.00%
TSLA210219P014600002020-08-23 11:03PM EST1,460.00215.63135.60148.000.00---0.00%
TSLA210219P014650002020-08-18 10:15AM EST1,465.00171.48137.05149.450.00-550.00%
TSLA210219P014700002020-08-24 1:40PM EST1,470.00162.40138.55150.300.00-10110.00%
TSLA210219P014750002020-08-17 11:59AM EST1,475.00177.57140.05151.800.00-220.00%
TSLA210219P014800002020-08-18 9:10AM EST1,480.00177.52141.60154.150.00-12100.00%
TSLA210219P014850002020-08-23 11:03PM EST1,485.00149.00143.10154.800.00--20.00%
TSLA210219P014900002020-08-26 2:24PM EST1,490.00142.24144.65156.350.00-6150.00%
TSLA210219P014950002020-08-19 10:35AM EST1,495.00180.21146.20158.500.00-110.00%
TSLA210219P015000002020-08-28 12:12PM EST1,500.00155.00147.75159.05+9.68+6.66%2990.00%
TSLA210219P015050002020-08-23 11:03PM EST1,505.00172.52149.30161.500.00--20.00%
TSLA210219P015100002020-08-23 11:03PM EST1,510.00169.03150.90162.500.00--20.00%
TSLA210219P015150002020-08-20 10:32AM EST1,515.00169.39152.50164.000.00-2180.00%
TSLA210219P015200002020-08-20 10:47AM EST1,520.00169.28154.10166.000.00-200.00%
TSLA210219P015250002020-08-23 11:03PM EST1,525.00169.80155.70168.000.00---0.00%
TSLA210219P015300002020-08-20 12:26PM EST1,530.00169.76157.30169.000.00-200.00%
TSLA210219P015350002020-08-23 11:03PM EST1,535.00171.25158.95171.500.00---0.00%
TSLA210219P015400002020-08-26 9:04AM EST1,540.00168.00160.60172.500.00-1130.00%
TSLA210219P015450002020-08-23 11:03PM EST1,545.00253.13162.25174.000.00---0.00%
TSLA210219P015500002020-08-26 2:42PM EST1,550.00156.00163.90176.50-7.68-4.69%2180.00%
TSLA210219P015550002020-08-23 11:03PM EST1,555.00254.95165.60177.500.00---0.00%
TSLA210219P015600002020-08-26 2:45PM EST1,560.00166.79167.25179.500.00-840.00%
TSLA210219P015650002020-08-23 11:03PM EST1,565.00258.33168.95181.000.00---0.00%
TSLA210219P015700002020-08-25 8:41AM EST1,570.00200.00170.70183.000.00-100.00%
TSLA210219P015750002020-08-23 11:03PM EST1,575.00175.78172.40184.500.00--30.00%
TSLA210219P015800002020-08-23 11:03PM EST1,580.00261.18174.10186.500.00---0.00%
TSLA210219P015850002020-08-23 11:03PM EST1,585.00261.13175.85187.500.00---0.00%
TSLA210219P015900002020-08-23 11:03PM EST1,590.00261.98177.60189.800.00--10.00%
TSLA210219P015950002020-08-26 9:04AM EST1,595.00188.00179.35191.500.00-110.00%
TSLA210219P016000002020-08-27 1:12PM EST1,600.00178.14181.15193.500.00-1330.00%
TSLA210219P016050002020-08-23 11:03PM EST1,605.00266.94182.90194.800.00--20.00%
TSLA210219P016100002020-08-23 11:03PM EST1,610.00268.34184.75197.000.00---0.00%
TSLA210219P016150002020-08-23 11:03PM EST1,615.00199.45186.50198.500.00--30.00%
TSLA210219P016200002020-08-23 11:03PM EST1,620.00200.56188.35200.500.00--100.00%
TSLA210219P016250002020-08-23 11:03PM EST1,625.00273.01190.15202.500.00---0.00%
TSLA210219P016300002020-08-20 10:50AM EST1,630.00215.94192.00204.000.00-110.00%
TSLA210219P016350002020-08-23 11:03PM EST1,635.00276.22193.85206.000.00---0.00%
TSLA210219P016400002020-08-23 11:03PM EST1,640.00278.52195.70208.000.00---0.00%
TSLA210219P016450002020-08-23 11:03PM EST1,645.00280.83197.55210.000.00---0.00%
TSLA210219P016500002020-08-27 11:20AM EST1,650.00187.20198.00211.500.00-390.00%
TSLA210219P016550002020-08-23 11:03PM EST1,655.00284.10200.30212.500.00---0.00%
TSLA210219P016600002020-08-20 11:51AM EST1,660.00223.75202.35215.500.00-120.00%
TSLA210219P016650002020-08-23 11:03PM EST1,665.00289.16200.50218.500.00--20.00%
TSLA210219P016750002020-08-25 2:59PM EST1,675.00237.30204.30222.900.00--00.00%
TSLA210219P016800002020-08-24 10:25AM EST1,680.00237.59208.70225.000.00--20.00%
TSLA210219P016900002020-08-23 11:03PM EST1,690.00275.76214.65229.000.00--10.00%
TSLA210219P017000002020-08-28 11:51AM EST1,700.00221.00215.85232.00+6.26+2.92%3220.00%
TSLA210219P017050002020-08-23 11:03PM EST1,705.00278.15215.85234.000.00--50.00%
TSLA210219P017150002020-08-27 11:16AM EST1,715.00201.50219.85236.400.00--30.00%
TSLA210219P017200002020-08-23 11:03PM EST1,720.00342.57221.90238.700.00--10.00%
TSLA210219P017250002020-08-25 1:46PM EST1,725.00266.40223.95240.450.00-21230.00%
TSLA210219P017300002020-08-26 8:39AM EST1,730.00251.65226.00242.600.00-140.00%
TSLA210219P017400002020-08-26 8:39AM EST1,740.00256.20230.20248.000.00-1120.00%
TSLA210219P017500002020-08-26 8:33AM EST1,750.00263.02234.30251.100.00-180.00%
TSLA210219P017600002020-08-27 11:42AM EST1,760.00233.30238.55256.000.00--10.00%
TSLA210219P017800002020-08-27 11:16AM EST1,780.00227.55247.10263.700.00-120.00%
TSLA210219P017900002020-08-23 11:03PM EST1,790.00277.30251.45269.450.00--10.00%
TSLA210219P018000002020-08-27 11:50AM EST1,800.00255.00255.85273.400.00-3150.00%
TSLA210219P018050002020-08-27 10:15AM EST1,805.00241.33258.10276.000.00--100.00%
TSLA210219P018100002020-08-27 10:15AM EST1,810.00243.38260.30278.500.00--100.00%
TSLA210219P018250002020-08-26 2:59PM EST1,825.00270.00267.00284.000.00-530.00%
TSLA210219P018400002020-08-27 1:32PM EST1,840.00270.20273.85290.450.00--10.00%
TSLA210219P018450002020-08-23 11:03PM EST1,845.00320.77276.15292.950.00--10.00%
TSLA210219P018500002020-08-23 11:03PM EST1,850.00325.00278.45295.050.00--10.00%
TSLA210219P018900002020-08-25 11:58AM EST1,890.00355.00297.30313.850.00-120.00%
TSLA210219P018950002020-08-23 11:03PM EST1,895.00328.40299.70316.500.00--80.00%
TSLA210219P019000002020-08-26 8:30AM EST1,900.00337.60302.10318.950.00-30330.00%
TSLA210219P019100002020-08-24 1:55PM EST1,910.00366.20306.95323.450.00-120.00%
TSLA210219P019250002020-08-23 11:03PM EST1,925.00342.83314.30331.350.00--10.00%
TSLA210219P019400002020-08-23 11:03PM EST1,940.00350.83321.80339.500.00--10.00%
TSLA210219P019500002020-08-23 11:03PM EST1,950.00374.92326.80343.400.00--10.00%
TSLA210219P019600002020-08-23 11:03PM EST1,960.00363.95331.85344.900.00--20.00%
TSLA210219P019650002020-08-23 11:03PM EST1,965.00379.00334.40352.300.00--30.00%
TSLA210219P019750002020-08-23 11:03PM EST1,975.00370.75339.50356.200.00--90.00%
TSLA210219P019900002020-08-25 9:18AM EST1,990.00408.45352.80360.350.00-420.00%
TSLA210219P019950002020-08-26 11:09AM EST1,995.00369.42349.85363.000.00-140.00%
TSLA210219P020000002020-08-28 12:51PM EST2,000.00365.50360.00365.60+13.90+3.95%18100.00%
TSLA210219P020250002020-08-23 11:03PM EST2,025.00356.90365.70378.85-34.25-8.76%210.00%
TSLA210219P020500002020-08-27 10:58AM EST2,050.00353.65379.15392.350.00-10140.00%
TSLA210219P021000002020-08-27 2:31PM EST2,100.00402.27406.80420.050.00-2410.00%
TSLA210219P021250002020-08-26 8:43AM EST2,125.00464.70420.95434.300.00--10.00%
TSLA210219P021500002020-08-28 2:28PM EST2,150.00453.50435.35448.70+46.85+11.52%1180.00%
TSLA210219P022250002020-08-27 11:38AM EST2,225.00481.00484.95493.350.00--10.00%
TSLA210219P022500002020-08-27 11:00AM EST2,250.00505.00500.20508.70+46.71+10.19%1100.00%
TSLA210219P023500002020-08-27 11:00AM EST2,350.00518.45563.25572.000.00--100.00%
TSLA210219P023750002020-08-24 12:32PM EST2,375.00648.25574.60588.300.00--10.00%
TSLA210219P024000002020-08-28 2:12PM EST2,400.00608.00591.10604.85+24.00+4.11%110.00%
TSLA210219P024250002020-08-24 12:43PM EST2,425.00689.50612.55621.550.00--20.00%
TSLA210219P024500002020-08-27 11:18AM EST2,450.00586.55629.40638.400.00--30.00%
TSLA210219P025000002020-08-26 1:19PM EST2,500.00667.40663.55677.000.00-130.00%
TSLA210219P040000002020-08-27 10:55AM EST4,000.001,840.471,901.001,919.000.00--10.00%