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 marzo de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA210319C000010002020-08-30 11:06PM EST1.003.21443.45446.600.00---0.00%
TSLA210319C000020002020-09-10 11:07AM EST2.00385.86429.85433.750.00-110.00%
TSLA210319C000030002020-08-30 11:06PM EST3.0086.85441.80444.650.00--00.00%
TSLA210319C000040002020-08-30 11:07PM EST4.0055.80440.60443.650.00---0.00%
TSLA210319C000050002020-08-06 1:43PM EST5.00294.792,179.952,196.30-1,199.11-80.27%200.00%
TSLA210319C000060002020-08-30 11:07PM EST6.00293.79438.95441.600.00---0.00%
TSLA210319C000070002020-08-30 11:07PM EST7.0053.08437.55440.600.00---0.00%
TSLA210319C000080002020-08-30 11:07PM EST8.0052.10436.90438.900.00---0.00%
TSLA210319C000090002020-08-30 11:07PM EST9.00286.91435.50438.550.00--00.00%
TSLA210319C000100002020-08-06 1:43PM EST10.005.68399.50417.700.00--00.00%
TSLA210319C000110002020-08-30 11:06PM EST11.00438.22433.80436.600.00--00.00%
TSLA210319C000120002020-08-30 11:06PM EST12.0035.60432.75435.050.00--00.00%
TSLA210319C000130002020-10-23 10:42AM EST13.00398.77473.85478.700.00-103010.00%
TSLA210319C000140002020-11-16 12:22PM EST14.00392.70505.40509.750.00-2215233.59%
TSLA210319C000150002020-08-06 1:43PM EST15.00434.260.000.000.00-21200.00%
TSLA210319C000160002020-08-30 11:06PM EST16.0024.00428.45431.500.00--00.00%
TSLA210319C000170002020-08-30 11:06PM EST17.0067.25427.30430.350.00--00.00%
TSLA210319C000180002020-08-30 11:06PM EST18.0020.07426.70429.750.00--00.00%
TSLA210319C000200002020-11-23 1:28PM EST20.00502.00499.40503.75+419.60+509.22%115208.20%
TSLA210319C000210002020-08-30 11:06PM EST21.00151.09423.90426.650.00--00.00%
TSLA210319C000220002020-09-02 6:20PM EST22.002.60413.05416.250.00---0.00%
TSLA210319C000240002020-10-27 8:46AM EST24.00405.05495.55499.900.00--5218.36%
TSLA210319C000250002020-10-30 1:47PM EST25.00361.54494.60498.900.00-15217.77%
TSLA210319C000260002020-09-02 6:20PM EST26.0055.13409.00412.200.00---0.00%
TSLA210319C000270002020-10-27 2:09PM EST27.00395.25492.65496.950.00--5216.21%
TSLA210319C000280002020-08-30 11:06PM EST28.0041.38416.75419.900.00--00.00%
TSLA210319C000290002020-09-02 7:05PM EST29.0053.60406.50409.250.00---0.00%
TSLA210319C000300002020-11-09 3:03PM EST30.00401.05489.70494.000.00-1212211.72%
TSLA210319C000310002020-09-02 7:06PM EST31.0031.48404.50407.450.00---0.00%
TSLA210319C000320002020-08-30 11:06PM EST32.0030.30412.80416.000.00--00.00%
TSLA210319C000330002020-08-30 11:06PM EST33.0043.86411.90414.850.00--00.00%
TSLA210319C000340002020-11-16 12:35PM EST34.00374.20485.70490.000.00-49201.66%
TSLA210319C000350002020-08-06 1:43PM EST35.0022.20375.60392.900.00-150.00%
TSLA210319C000360002020-09-02 7:06PM EST36.0053.82399.55402.350.00---0.00%
TSLA210319C000370002020-11-13 1:33PM EST37.00367.25482.70487.000.00-510194.92%
TSLA210319C000380002020-11-10 10:53AM EST38.00365.94455.60461.050.00--00.00%
TSLA210319C000390002020-08-30 11:07PM EST39.00125.55405.75408.600.00--00.00%
TSLA210319C000400002020-10-01 2:22PM EST40.00406.44345.85350.750.00-10300.00%
TSLA210319C000420002020-08-30 11:07PM EST42.0047.60402.95406.000.00--00.00%
TSLA210319C000440002020-08-30 11:07PM EST44.00249.24400.95404.000.00--00.00%
TSLA210319C000450002020-08-05 10:49AM EST45.001,434.572,159.752,176.450.00-21220.00%
TSLA210319C000460002020-08-30 11:07PM EST46.0046.53399.05402.000.00--00.00%
TSLA210319C000480002020-08-30 11:07PM EST48.00220.43397.25399.850.00--00.00%
TSLA210319C000500002020-10-27 8:52AM EST50.00378.00469.60473.950.00-565166.80%
TSLA210319C000520002020-08-30 11:07PM EST52.00218.00392.95396.100.00--00.00%
TSLA210319C000540002020-11-10 3:32PM EST54.00361.95465.55469.950.00-590159.38%
TSLA210319C000550002020-08-27 2:43PM EST55.002,191.092,149.302,166.950.00-120.00%
TSLA210319C000560002020-10-30 1:25PM EST56.00359.95463.55467.950.00-590156.74%
TSLA210319C000580002020-08-30 11:07PM EST58.0038.17386.90389.700.00--00.00%
TSLA210319C000600002020-11-09 11:18AM EST60.00377.58459.55463.950.00-25178151.76%
TSLA210319C000620002020-11-18 3:20PM EST62.00430.69457.60461.950.00--415150.98%
TSLA210319C000640002020-08-30 11:07PM EST64.00162.00382.15383.000.00--00.00%
TSLA210319C000650002020-08-17 12:05PM EST65.001,718.002,138.902,157.550.00-1620.00%
TSLA210319C000660002020-08-30 11:07PM EST66.00166.20380.10381.250.00--00.00%
TSLA210319C000680002020-11-06 12:34PM EST68.00362.30451.60455.950.00-4114144.34%
TSLA210319C000700002020-10-09 2:59PM EST70.00363.85358.25361.800.00-52650.00%
TSLA210319C000720002020-11-23 2:14PM EST72.00451.19447.65451.95+120.04+36.25%1340141.60%
TSLA210319C000740002020-11-20 1:54PM EST74.00418.43445.65450.000.00-1413140.92%
TSLA210319C000750002020-08-27 2:43PM EST75.002,171.312,128.652,148.000.00-1240.00%
TSLA210319C000760002020-11-18 1:27PM EST76.00407.32443.65448.000.00-259138.97%
TSLA210319C000780002020-11-05 1:44PM EST78.00331.50441.65446.000.00-5156137.01%
TSLA210319C000800002020-11-19 11:41AM EST80.00425.01439.75444.050.00-1,1876,085138.57%
TSLA210319C000810002020-11-19 11:41AM EST81.00423.99438.75443.050.00-1,1871,975137.60%
TSLA210319C000820002020-08-30 11:07PM EST82.00128.20363.40366.500.00--00.00%
TSLA210319C000830002020-11-23 3:35PM EST83.00440.05436.75441.10+130.05+41.95%2138136.82%
TSLA210319C000840002020-11-16 9:30AM EST84.00323.15435.80440.100.00-1135136.91%
TSLA210319C000850002020-11-06 12:34PM EST85.00345.50434.80439.100.00-19213135.99%
TSLA210319C000860002020-09-03 11:12AM EST86.00332.99328.55332.750.00-51,0200.00%
TSLA210319C000870002020-11-05 12:18PM EST87.00343.90432.80437.150.00-548135.16%
TSLA210319C000880002020-08-30 11:07PM EST88.00103.47357.50360.650.00--00.00%
TSLA210319C000890002020-08-30 11:07PM EST89.00232.40356.25359.250.00--00.00%
TSLA210319C000900002020-11-17 11:19AM EST90.00347.41429.80434.200.00-5278133.45%
TSLA210319C000920002020-08-30 11:07PM EST92.0096.37353.65356.800.00--00.00%
TSLA210319C000940002020-08-30 11:07PM EST94.00102.87351.75354.800.00--00.00%
TSLA210319C000960002020-08-30 11:07PM EST96.0089.48349.80352.950.00--00.00%
TSLA210319C000980002020-09-04 10:51AM EST98.00298.00316.95320.900.00-11000.00%
TSLA210319C001000002020-11-23 12:21PM EST100.00418.42420.00424.30+80.87+23.96%11,502129.79%
TSLA210319C001020002020-09-24 11:55AM EST102.00291.48317.60321.500.00-153040.00%
TSLA210319C001040002020-09-24 11:55AM EST104.00289.58315.65319.550.00-151530.00%
TSLA210319C001050002020-07-09 3:53PM EST105.00755.450.000.000.00--10.00%
TSLA210319C001060002020-08-30 11:06PM EST106.0014.51340.00342.400.00--00.00%
TSLA210319C001080002020-10-14 2:35PM EST108.00358.00299.05303.600.00-22600.00%
TSLA210319C001100002020-10-30 8:46AM EST110.00290.36410.05414.400.00-1331124.22%
TSLA210319C001120002020-08-30 11:06PM EST112.00350.65334.30337.200.00--00.00%
TSLA210319C001140002020-09-01 12:01PM EST114.00370.86332.30335.350.00-12140.00%
TSLA210319C001160002020-11-18 11:46AM EST116.00350.08404.15408.500.00-1411122.22%
TSLA210319C001180002020-08-30 11:20PM EST118.00333.43328.40331.500.00--00.00%
TSLA210319C001200002020-11-19 12:19PM EST120.00375.17400.20404.550.00-59,376120.51%
TSLA210319C001220002020-08-30 11:06PM EST122.00180.00324.70327.750.00--00.00%
TSLA210319C001240002020-11-18 1:19PM EST124.00361.60396.25400.600.00-5580118.82%
TSLA210319C001250002020-07-09 3:53PM EST125.00401.000.000.000.00-220.00%
TSLA210319C001260002020-08-30 11:06PM EST126.00208.07320.90323.850.00--00.00%
TSLA210319C001280002020-09-09 12:32PM EST128.00228.69305.55309.450.00-55400.00%
TSLA210319C001300002020-11-23 2:46PM EST130.00392.88390.30394.65+28.07+7.69%5774115.92%
TSLA210319C001320002020-11-23 9:44AM EST132.00385.00388.30392.70+93.85+32.23%12,441115.09%
TSLA210319C001340002020-08-30 11:06PM EST134.00184.25313.10316.050.00--00.00%
TSLA210319C001360002020-08-30 11:06PM EST136.00224.15311.25313.250.00--00.00%
TSLA210319C001380002020-08-30 11:06PM EST138.00243.55309.45312.050.00--00.00%
TSLA210319C001400002020-11-20 9:46AM EST140.00359.67380.45384.800.00-23933112.28%
TSLA210319C001410002020-08-30 11:06PM EST141.0050.45306.60309.200.00--00.00%
TSLA210319C001420002020-10-29 9:41AM EST142.00269.54378.45382.800.00-75405111.11%
TSLA210319C001430002020-08-30 11:06PM EST143.0047.14304.60306.950.00--00.00%
TSLA210319C001440002020-09-04 10:19AM EST144.00248.00273.10277.100.00-53350.00%
TSLA210319C001450002020-10-23 8:34AM EST145.00274.40343.25348.150.00-13130.00%
TSLA210319C001460002020-08-30 11:06PM EST146.001,571.00301.90304.900.00--00.00%
TSLA210319C001470002020-08-30 11:06PM EST147.00152.88300.85303.950.00--00.00%
TSLA210319C001480002020-08-30 11:06PM EST148.00197.97299.95303.050.00--00.00%
TSLA210319C001490002020-08-30 11:06PM EST149.00146.71298.95302.050.00--00.00%
TSLA210319C001500002020-11-19 2:55PM EST150.00352.40370.55374.900.00-21,327108.01%
TSLA210319C001510002020-08-30 11:06PM EST151.00142.39296.70299.750.00--00.00%
TSLA210319C001520002020-11-16 10:30AM EST152.00261.18368.60372.950.00-2244107.59%
TSLA210319C001530002020-10-30 1:00PM EST153.00233.45367.60371.950.00-555107.03%
TSLA210319C001540002020-10-29 8:39AM EST154.00256.00366.65370.950.00-1260106.81%
TSLA210319C001550002020-08-30 11:06PM EST155.00157.420.000.000.00--2650.00%
TSLA210319C001560002020-08-30 11:06PM EST156.004.87292.35295.450.00--00.00%
TSLA210319C001570002020-11-04 3:27PM EST157.00265.65363.70368.000.00-5290105.84%
TSLA210319C001580002020-08-30 11:06PM EST158.00148.00290.45293.550.00--00.00%
TSLA210319C001590002020-10-30 2:00PM EST159.00230.30361.70366.050.00-24214105.08%
TSLA210319C001600002020-11-23 3:39PM EST160.00364.30360.95364.55+38.30+11.75%172,099103.00%
TSLA210319C001610002020-11-17 9:54AM EST161.00292.30359.70364.050.00--197104.03%
TSLA210319C001620002020-11-04 3:51PM EST162.00260.50358.75363.100.00-71,815104.10%
TSLA210319C001630002020-10-19 10:10AM EST163.00277.18293.50296.850.00-503050.00%
TSLA210319C001640002020-10-16 2:40PM EST164.00280.53245.05246.900.00-11440.00%
TSLA210319C001650002020-11-19 11:15AM EST165.00340.96355.80360.150.00-5155103.13%
TSLA210319C001660002020-09-23 1:18PM EST166.00224.00254.80258.700.00-51200.00%
TSLA210319C001670002020-08-30 11:06PM EST167.00294.39282.20285.300.00--00.00%
TSLA210319C001680002020-08-30 11:06PM EST168.00293.49281.20284.200.00--00.00%
TSLA210319C001690002020-08-30 11:06PM EST169.0034.47280.30283.400.00--00.00%
TSLA210319C001700002020-11-11 11:04AM EST170.00246.10350.90355.200.00-1587101.42%
TSLA210319C001710002020-08-30 11:06PM EST171.00146.56278.50281.500.00--00.00%
TSLA210319C001720002020-11-11 12:55PM EST172.00245.15348.95353.250.00-3118100.94%
TSLA210319C001730002020-09-02 10:32AM EST173.00268.02246.35250.150.00-5200.00%
TSLA210319C001740002020-08-30 11:06PM EST174.0049.66275.80278.800.00--00.00%
TSLA210319C001750002020-11-16 11:35AM EST175.00232.38345.95350.300.00-53699.72%
TSLA210319C001760002020-10-30 9:27AM EST176.00215.61344.95349.300.00-424299.23%
TSLA210319C001770002020-10-14 12:56PM EST177.00290.24231.75236.400.00-1340.00%
TSLA210319C001780002020-10-27 1:58PM EST178.00273.10343.05347.350.00-154399.00%
TSLA210319C001790002020-10-26 8:55AM EST179.00228.50342.05346.350.00-13598.52%
TSLA210319C001800002020-11-19 10:10AM EST180.00325.00341.05345.350.00-22,05598.05%
TSLA210319C001810002020-08-30 11:06PM EST181.001,411.00269.30272.350.00--00.00%
TSLA210319C001820002020-11-02 2:54PM EST182.00218.38339.15343.450.00-2,0021,23698.02%
TSLA210319C001830002020-09-09 11:10AM EST183.00178.07252.75256.650.00-253350.00%
TSLA210319C001840002020-11-04 3:18PM EST184.00239.70337.15341.500.00-523797.31%
TSLA210319C001850002020-10-06 9:48AM EST185.00238.790.000.000.00-1450.00%
TSLA210319C001860002020-11-04 3:18PM EST186.00237.80335.20339.500.00-58096.59%
TSLA210319C001870002020-08-30 11:06PM EST187.0049.57263.85266.750.00--00.00%
TSLA210319C001880002020-11-18 3:44PM EST188.00301.02333.20337.550.00-1012695.89%
TSLA210319C001890002020-08-30 11:06PM EST189.00139.00262.10265.100.00--00.00%
TSLA210319C001900002020-11-20 1:21PM EST190.00304.00331.25335.600.00-41,08095.40%
TSLA210319C001920002020-11-12 12:27PM EST192.00225.85329.30333.650.00-511094.90%
TSLA210319C001940002020-11-19 9:31AM EST194.00312.00327.60331.15+7.00+2.30%2042393.15%
TSLA210319C001950002020-07-09 3:53PM EST195.00627.770.000.000.00-110.00%
TSLA210319C001960002020-11-17 9:32AM EST196.00261.60325.40329.750.00-518893.90%
TSLA210319C001980002020-11-17 9:32AM EST198.00259.70323.45327.800.00-514593.40%
TSLA210319C001990002020-11-19 12:19PM EST199.00297.97322.45326.800.00-540992.94%
TSLA210319C002000002020-11-23 3:19PM EST200.00326.20321.75325.85+32.50+11.07%126,51293.82%
TSLA210319C002010002020-11-03 11:06AM EST201.00230.07320.60324.850.00-12510992.82%
TSLA210319C002020002020-08-30 11:06PM EST202.00118.28250.45253.400.00--00.00%
TSLA210319C002030002020-11-03 9:50AM EST203.00216.75318.65322.900.00-21,07292.31%
TSLA210319C002040002020-11-18 12:11PM EST204.00276.00317.65321.950.00-139492.05%
TSLA210319C002060002020-09-24 10:50AM EST206.00197.92216.80220.400.00--10.00%
TSLA210319C002080002020-09-10 10:20AM EST208.00193.65229.70233.500.00-54600.00%
TSLA210319C002100002020-11-06 10:05AM EST210.00220.72311.75316.100.00-529690.32%
TSLA210319C002120002020-10-06 9:07AM EST212.00217.140.000.000.00-27100.00%
TSLA210319C002140002020-11-20 11:34AM EST214.00280.00307.95312.250.00-24589.77%
TSLA210319C002160002020-10-06 9:07AM EST216.00213.700.000.000.00-24480.00%
TSLA210319C002180002020-11-18 11:08AM EST218.00243.05304.05308.350.00-9410688.71%
TSLA210319C002200002020-11-23 11:33AM EST220.00300.13302.15306.40+25.68+9.36%102,60988.33%
TSLA210319C002220002020-11-19 10:12AM EST222.00285.63300.15304.500.00-51087.81%
TSLA210319C002240002020-11-13 2:40PM EST224.00184.75298.30302.550.00-1074587.56%
TSLA210319C002260002020-11-12 2:49PM EST226.00190.45296.30300.650.00-81187.02%
TSLA210319C002280002020-11-18 2:43PM EST228.00262.13294.40298.700.00-2544086.62%
TSLA210319C002300002020-11-20 10:45AM EST230.00270.03292.55296.800.00-234986.49%
TSLA210319C002320002020-11-13 3:32PM EST232.00180.10290.60294.900.00-510586.07%
TSLA210319C002340002020-11-18 3:17PM EST234.00261.55288.65292.950.00-11285.52%
TSLA210319C002360002020-11-12 2:37PM EST236.00279.05286.75291.05+96.70+53.03%133985.23%
TSLA210319C002380002020-11-18 12:55PM EST238.00246.63284.80289.100.00-6684.67%
TSLA210319C002400002020-11-23 10:33AM EST240.00285.00282.90287.20+13.77+5.08%21,93184.37%
TSLA210319C002420002020-11-11 1:02PM EST242.00178.85281.00285.300.00-11384.06%
TSLA210319C002440002020-11-23 12:04PM EST244.00280.25279.10283.40+12.90+4.83%976783.73%
TSLA210319C002460002020-11-17 12:31PM EST246.00205.00277.20281.500.00-23483.40%
TSLA210319C002480002020-11-17 10:38AM EST248.00206.22275.35279.600.00-421283.18%
TSLA210319C002500002020-11-23 12:27PM EST250.00271.36273.50277.70+7.98+3.03%664982.94%
TSLA210319C002520002020-11-20 1:25PM EST252.00244.44271.55275.800.00-59582.48%
TSLA210319C002540002020-09-23 11:09AM EST254.00159.79174.00177.600.00-1200.00%
TSLA210319C002560002020-11-20 1:25PM EST256.00240.84267.75272.050.00-525081.86%
TSLA210319C002580002020-11-16 2:22PM EST258.00159.35265.95270.150.00-11781.69%
TSLA210319C002600002020-11-19 9:46AM EST260.00243.09264.00268.300.00-101,11981.31%
TSLA210319C002620002020-11-04 1:12PM EST262.00170.65262.15266.400.00-72081.02%
TSLA210319C002640002020-11-16 1:45PM EST264.00152.25260.35264.550.00-11180.91%
TSLA210319C002660002020-11-16 12:28PM EST266.00151.60258.45262.700.00-143680.60%
TSLA210319C002680002020-11-16 1:54PM EST268.00149.80256.55260.850.00-4980.29%
TSLA210319C002700002020-11-23 11:20AM EST270.00253.63254.70258.95+17.49+7.41%91,70979.97%
TSLA210319C002720002020-11-16 12:04PM EST272.00146.05252.85257.100.00-11779.72%
TSLA210319C002740002020-11-16 12:28PM EST274.00144.90251.05255.250.00-42079.56%
TSLA210319C002760002020-11-16 12:04PM EST276.00142.75249.20253.400.00-27879.30%
TSLA210319C002780002020-11-18 12:39PM EST278.00210.00247.35251.600.00-25679.11%
TSLA210319C002800002020-11-20 11:31AM EST280.00218.19245.60249.750.00-183078.99%
TSLA210319C002820002020-11-18 11:22AM EST282.00186.50243.75247.950.00-109078.78%
TSLA210319C002830002020-08-30 11:06PM EST283.00154.46186.70188.300.00--00.00%
TSLA210319C002840002020-11-12 2:27PM EST284.00140.75173.50189.000.00--00.00%
TSLA210319C002850002020-11-17 3:29PM EST285.00167.30241.05245.200.00-22278.48%
TSLA210319C002860002020-11-17 12:45PM EST286.00171.35240.15244.300.00-16778.40%
TSLA210319C002870002020-11-18 11:51AM EST287.00190.85239.15243.400.00-91978.17%
TSLA210319C002880002020-11-17 12:48PM EST288.00168.95238.25242.450.00-113678.01%
TSLA210319C002890002020-11-16 3:00PM EST289.00133.40237.40241.600.00-62278.06%
TSLA210319C002900002020-11-23 1:09PM EST290.00239.50236.55240.70+21.04+9.63%81,05578.05%
TSLA210319C002910002020-11-13 11:14AM EST291.00127.70235.65239.750.00-24477.88%
TSLA210319C002920002020-11-23 11:29AM EST292.00234.93234.70238.85+103.43+78.65%16977.72%
TSLA210319C002930002020-11-12 11:50AM EST293.00125.95233.80238.000.00-32077.69%
TSLA210319C002940002020-11-16 1:30PM EST294.00128.40232.95237.100.00-32977.66%
TSLA210319C002950002020-11-23 9:39AM EST295.00226.00232.00236.20+15.05+7.13%22977.48%
TSLA210319C002960002020-11-17 9:39AM EST296.00168.00231.15235.300.00-56977.44%
TSLA210319C002970002020-11-17 3:11PM EST297.00155.30230.30234.400.00-13177.40%
TSLA210319C002980002020-11-16 2:57PM EST298.00126.00229.35233.550.00-86677.28%
TSLA210319C002990002020-11-18 12:59PM EST299.00191.00228.50232.650.00-53577.23%
TSLA210319C003000002020-11-23 3:21PM EST300.00232.00227.80231.25+32.30+16.17%4793,06976.73%
TSLA210319C003010002020-11-17 12:45PM EST301.00158.90226.70230.850.00-15277.00%
TSLA210319C003020002020-11-17 9:59AM EST302.00160.00225.85230.000.00-69177.00%
TSLA210319C003030002020-11-16 2:13PM EST303.00122.80224.95229.100.00-83776.88%
TSLA210319C003040002020-11-13 3:29PM EST304.00120.10224.10228.200.00-429476.81%
TSLA210319C003050002020-11-16 11:33AM EST305.00119.15223.20227.350.00-35776.75%
TSLA210319C003060002020-11-18 9:47AM EST306.00160.12222.30226.450.00-320576.62%
TSLA210319C003070002020-11-16 2:31PM EST307.00119.75221.45225.600.00-61176.60%
TSLA210319C003080002020-11-17 10:28AM EST308.00156.80220.55224.700.00-110776.47%
TSLA210319C003090002020-11-18 2:41PM EST309.00189.30219.75223.850.00-63276.51%
TSLA210319C003100002020-11-23 3:25PM EST310.00223.77218.90223.00+19.41+9.50%266476.48%
TSLA210319C003110002020-11-17 10:26AM EST311.00155.31218.00222.100.00-105676.34%
TSLA210319C003120002020-11-20 1:25PM EST312.00190.71217.15221.250.00-511676.31%
TSLA210319C003130002020-11-18 3:37PM EST313.00191.80216.35220.400.00-52276.33%
TSLA210319C003140002020-11-20 1:25PM EST314.00189.11216.00219.500.00-514776.80%
TSLA210319C003150002020-11-23 9:52AM EST315.00213.45214.60218.65+13.51+6.76%12476.14%
TSLA210319C003160002020-11-18 3:49PM EST316.00184.00214.20217.800.00-38476.60%
TSLA210319C003170002020-11-18 11:58AM EST317.00169.00212.90216.950.00-23676.05%
TSLA210319C003180002020-11-18 2:11PM EST318.00184.35212.55216.100.00-18976.54%
TSLA210319C003190002020-11-17 11:20AM EST319.00138.05211.20215.250.00-94175.95%
TSLA210319C003200002020-11-23 3:17PM EST320.00214.37210.70213.90+30.57+16.63%271,79175.73%
TSLA210319C003210002020-11-18 9:43AM EST321.00207.68209.45213.55+59.28+39.95%19375.78%
TSLA210319C003220002020-11-23 2:07PM EST322.00209.40208.60212.70+65.35+45.37%235175.72%
TSLA210319C003230002020-11-19 10:09AM EST323.00191.90207.75211.850.00-12775.66%
TSLA210319C003240002020-11-19 10:46AM EST324.00205.40206.95211.00+9.25+4.72%112975.64%
TSLA210319C003250002020-11-23 9:52AM EST325.00204.05206.15210.15+21.90+12.02%15275.62%
TSLA210319C003260002020-11-19 2:11PM EST326.00189.85205.25209.300.00-118875.50%
TSLA210319C003280002020-11-23 10:29AM EST328.00201.30203.65207.65+55.55+38.11%113875.49%
TSLA210319C003300002020-11-23 3:21PM EST330.00207.42201.95206.00+19.51+10.38%156475.38%
TSLA210319C003320002020-11-17 11:21AM EST332.00127.45200.60203.800.00-105675.06%
TSLA210319C003340002020-11-20 3:10PM EST334.00174.40199.05202.600.00-117075.49%
TSLA210319C003360002020-11-18 12:22PM EST336.00194.00197.35200.55+31.85+19.64%17274.96%
TSLA210319C003380002020-11-23 11:44AM EST338.00193.17195.80198.90+13.07+7.26%2515674.95%
TSLA210319C003400002020-11-23 10:50AM EST340.00191.00194.05197.30+23.05+13.72%231,93374.77%
TSLA210319C003420002020-11-19 2:03PM EST342.00192.89192.55195.70+14.39+8.06%36974.82%
TSLA210319C003440002020-11-19 10:09AM EST344.00176.25190.85194.100.00-116974.67%
TSLA210319C003460002020-11-20 11:19AM EST346.00187.70189.50192.50+22.15+13.38%151774.82%
TSLA210319C003480002020-11-23 1:32PM EST348.00190.19187.70190.90+15.19+8.68%2468374.56%
TSLA210319C003500002020-11-23 3:45PM EST350.00190.16186.15189.70+28.21+17.42%981474.84%
TSLA210319C003520002020-11-18 3:33PM EST352.00161.65184.75187.700.00-416374.57%
TSLA210319C003540002020-11-23 10:03AM EST354.00181.90183.15186.20+96.30+112.50%18674.53%
TSLA210319C003560002020-11-16 12:17PM EST356.0086.05181.50184.700.00-114374.44%
TSLA210319C003580002020-11-10 1:15PM EST358.0091.69180.15183.650.00-630274.93%
TSLA210319C003600002020-11-23 1:25PM EST360.00179.09178.45182.05+19.09+11.93%282,05674.70%
TSLA210319C003620002020-11-20 12:23PM EST362.00154.45177.10180.100.00-123374.46%
TSLA210319C003640002020-11-23 12:53PM EST364.00174.82175.60178.55+14.37+8.96%1016574.40%
TSLA210319C003660002020-11-18 11:28AM EST366.00122.55174.00177.100.00-511574.33%
TSLA210319C003680002020-11-23 3:21PM EST368.00176.30172.55175.25+34.30+24.15%1647274.07%
TSLA210319C003700002020-11-23 12:59PM EST370.00170.50171.05174.20+22.20+14.97%523774.34%
TSLA210319C003720002020-11-18 2:07PM EST372.00144.00169.60172.700.00-455974.31%
TSLA210319C003740002020-11-19 11:49AM EST374.00152.52168.35171.250.00-290774.44%
TSLA210319C003760002020-11-23 1:14PM EST376.00167.80166.75169.80+25.80+18.17%42,68574.32%
TSLA210319C003800002020-11-23 1:05PM EST380.00165.60163.90166.95+28.05+20.39%3399174.32%
TSLA210319C003840002020-11-19 3:58PM EST384.00144.98161.30164.150.00-19574.47%
TSLA210319C003880002020-11-20 3:57PM EST388.00132.97158.35161.750.00-4843674.60%
TSLA210319C003900002020-07-14 2:15PM EST390.001,220.001,231.001,247.00+101.25+9.05%1300.00%
TSLA210319C003920002020-11-19 2:23PM EST392.00141.90155.80159.100.00-943774.77%
TSLA210319C003960002020-11-23 3:21PM EST396.00154.43153.15155.95+8.88+6.10%413974.52%
TSLA210319C004000002020-11-23 3:56PM EST400.00153.35150.35153.40+27.02+21.39%1529,23074.52%
TSLA210319C004050002020-11-23 3:16PM EST405.00150.32147.10150.00+27.80+22.69%420374.48%
TSLA210319C004100002020-11-23 3:16PM EST410.00147.22143.95146.80+28.52+24.03%1750174.55%
TSLA210319C004150002020-11-23 3:16PM EST415.00144.02140.85143.70+25.67+21.69%874574.64%
TSLA210319C004200002020-11-23 3:51PM EST420.00140.15137.85140.60+26.35+23.15%5488174.72%
TSLA210319C004250002020-11-23 2:54PM EST425.00137.85134.85137.65+24.01+21.09%2289074.82%
TSLA210319C004300002020-11-23 3:12PM EST430.00134.81131.95134.65+26.71+24.71%611,68874.89%
TSLA210319C004350002020-11-23 9:34AM EST435.00122.31129.10131.75+12.44+11.32%120374.98%
TSLA210319C004400002020-11-23 3:15PM EST440.00127.45126.30128.95+24.47+23.76%2652,33775.08%
TSLA210319C004450002020-11-23 2:15PM EST445.00125.90123.55126.10+23.14+22.52%1117075.13%
TSLA210319C004500002020-11-23 3:54PM EST450.00122.45121.15122.75+24.49+25.00%2162,37975.06%
TSLA210319C004550002020-11-23 1:04PM EST455.00119.00118.20121.05+22.62+23.47%3324975.47%
TSLA210319C004600002020-11-23 3:24PM EST460.00117.90115.65118.45+23.83+25.33%4591075.58%
TSLA210319C004650002020-11-23 3:14PM EST465.00115.90113.10115.90+22.60+24.22%1323175.67%
TSLA210319C004700002020-11-23 3:41PM EST470.00113.46110.60113.10+24.26+27.20%444,28175.60%
TSLA210319C004750002020-11-23 3:26PM EST475.00111.80108.20110.60+22.12+24.67%3323475.69%
TSLA210319C004800002020-11-23 3:56PM EST480.00106.00105.80108.25+20.80+24.41%742,74675.79%
TSLA210319C004850002020-11-23 12:44PM EST485.00101.93103.45105.80+18.33+21.93%924975.82%
TSLA210319C004900002020-11-23 2:29PM EST490.00102.30101.20103.50+21.30+26.30%844,33175.93%
TSLA210319C004950002020-11-23 3:25PM EST495.00101.9099.20101.20+21.90+27.38%2213076.10%
TSLA210319C005000002020-11-23 3:57PM EST500.0097.6296.7599.00+20.77+27.03%1,8267,02676.07%
TSLA210319C005100002020-11-23 3:31PM EST510.0095.3692.5095.05+21.89+29.79%4012,35776.37%
TSLA210319C005200002020-11-23 3:55PM EST520.0089.5089.1590.45+19.53+27.91%2342,52476.62%
TSLA210319C005300002020-11-23 3:49PM EST530.0086.2085.2086.50+19.70+29.62%1767,80076.74%
TSLA210319C005400002020-11-23 3:53PM EST540.0082.1081.4582.80+17.73+27.54%14639076.90%
TSLA210319C005500002020-11-23 3:56PM EST550.0078.0077.8079.20+18.20+30.43%3052,74077.01%
TSLA210319C005600002020-11-23 3:53PM EST560.0075.2274.3575.75+16.57+28.25%4,7295,33477.13%
TSLA210319C005700002020-11-23 3:54PM EST570.0071.6871.0072.35+16.18+29.15%2611,20377.19%
TSLA210319C005800002020-11-23 3:58PM EST580.0068.0467.8069.15+16.14+31.10%371,10277.27%
TSLA210319C005900002020-11-23 3:59PM EST590.0065.1064.7566.05+15.03+30.02%191,04377.33%
TSLA210319C006000002020-11-23 3:57PM EST600.0062.3061.8063.10+16.00+34.56%8126,28377.39%
TSLA210319C006100002020-11-23 3:48PM EST610.0059.8658.9560.30+14.01+30.56%3916477.44%
TSLA210319C006200002020-11-23 3:57PM EST620.0056.6256.2557.60+9.97+21.37%4,71452177.49%
TSLA210319C006300002020-11-23 2:48PM EST630.0053.7053.7055.00+13.20+32.59%188277.54%
TSLA210319C006400002020-11-23 2:32PM EST640.0051.5051.2552.55+11.20+27.79%2326577.60%
TSLA210319C006500002020-11-23 3:28PM EST650.0049.2548.9050.15+12.76+34.97%7222677.62%
TSLA210319C006600002020-11-23 3:32PM EST660.0047.8046.7547.90+12.90+36.96%6867677.71%
TSLA210319C006700002020-11-23 1:24PM EST670.0045.5044.6045.80+10.50+30.00%184677.78%
TSLA210319C006800002020-11-23 3:40PM EST680.0043.4542.5543.75+11.73+36.98%231,37777.82%
TSLA210319C006900002020-11-23 3:59PM EST690.0041.2640.6041.80+10.94+36.08%774477.87%
TSLA210319C007000002020-11-23 3:53PM EST700.0039.0038.8039.95+10.35+36.13%4589,36377.95%
TSLA210319C007050002020-07-09 3:54PM EST705.00252.250.000.000.00-1712.50%
TSLA210319C007100002020-08-12 9:47AM EST710.00810.731,519.001,538.000.00-3960.00%
TSLA210319C007150002020-07-09 3:54PM EST715.00235.700.000.000.00-11212.50%
TSLA210319C007200002020-11-23 3:34PM EST720.0036.2035.4036.55+9.45+35.33%8937178.11%
TSLA210319C007250002020-08-21 2:41PM EST725.001,340.001,505.501,524.000.00-120800.00%
TSLA210319C007300002020-07-31 11:29AM EST730.001,571.001,501.001,519.50+665.75+73.54%1670.00%
TSLA210319C007350002020-07-31 11:29AM EST735.00764.421,496.001,515.000.00-1080.00%
TSLA210319C007400002020-11-23 3:54PM EST740.0032.7832.4033.45+8.07+32.66%4337378.31%
TSLA210319C007450002020-07-07 10:19AM EST745.00733.57781.00798.100.00-1110.00%
TSLA210319C007500002020-08-20 9:58AM EST750.001,197.471,482.001,500.200.00-12780.00%
TSLA210319C007550002020-07-07 11:53AM EST755.00711.95772.80789.800.00-1100.00%
TSLA210319C007600002020-11-23 3:52PM EST760.0030.4829.7030.70+8.58+39.18%2575178.57%
TSLA210319C007650002020-07-09 3:54PM EST765.00213.290.000.000.00-11012.50%
TSLA210319C007700002020-08-06 8:32AM EST770.00775.201,463.501,483.000.00-1550.00%
TSLA210319C007750002020-07-15 10:22AM EST775.00787.12913.65922.050.00-25530.00%
TSLA210319C007800002020-11-23 3:43PM EST780.0028.0027.3028.15+7.95+39.65%421,49878.82%
TSLA210319C007850002020-07-15 10:22AM EST785.00780.14905.30913.050.00-50570.00%
TSLA210319C007900002020-07-31 10:25AM EST790.00740.001,445.501,464.500.00-1500.00%
TSLA210319C007950002020-08-27 10:08AM EST795.001,532.291,441.001,460.00+72.09+4.94%5380.00%
TSLA210319C008000002020-11-23 3:54PM EST800.0025.5025.1025.95+7.15+38.96%4807,03679.13%
TSLA210319C008050002020-08-27 10:08AM EST805.001,522.651,432.001,450.50+81.00+5.62%5400.00%
TSLA210319C008100002020-08-26 2:43PM EST810.001,364.561,427.501,446.500.00-13670.00%
TSLA210319C008150002020-07-14 11:18AM EST815.00804.80842.50860.500.00-50640.00%
TSLA210319C008200002020-08-26 2:43PM EST820.001,354.961,418.501,437.500.00-1290.00%
TSLA210319C008250002020-08-12 1:22PM EST825.001,096.521,414.001,433.000.00-2340.00%
TSLA210319C008300002020-07-17 11:32AM EST830.00776.83863.10875.100.00-1190.00%
TSLA210319C008350002020-08-27 11:06AM EST835.001,471.961,405.001,423.700.00-370.00%
TSLA210319C008400002020-08-27 11:06AM EST840.001,467.461,400.501,419.200.00-3340.00%
TSLA210319C008450002020-07-09 3:54PM EST845.00172.360.000.000.00-1112.50%
TSLA210319C008500002020-08-21 2:56PM EST850.001,239.061,391.501,410.200.00-11440.00%
TSLA210319C008550002020-07-29 10:08AM EST855.00732.801,386.501,405.500.00-370.00%
TSLA210319C008600002020-08-17 1:28PM EST860.00980.701,382.501,401.250.00-1240.00%
TSLA210319C008650002020-08-14 10:45AM EST865.00839.681,378.001,396.800.00-140.00%
TSLA210319C008700002020-06-25 10:34AM EST870.00248.29621.55639.000.00-751070.00%
TSLA210319C008750002020-07-06 11:06AM EST875.00555.00679.20687.300.00-1060.00%
TSLA210319C008800002020-08-21 11:56AM EST880.001,229.951,364.501,383.500.00-7480.00%
TSLA210319C008850002020-07-09 3:54PM EST885.00269.760.000.000.00-3712.50%
TSLA210319C008900002020-08-20 1:19PM EST890.001,137.101,355.501,374.500.00-11090.00%
TSLA210319C008950002020-06-16 9:45AM EST895.00264.95723.25735.050.00-170.00%
TSLA210319C009000002020-08-27 9:11AM EST900.001,345.441,347.001,365.700.00-17110.00%
TSLA210319C009050002020-08-28 8:31AM EST905.001,411.001,359.951,376.85+1,049.00+289.78%3230.00%
TSLA210319C009100002020-08-21 1:04PM EST910.001,219.901,338.001,357.000.00-5005100.00%
TSLA210319C009150002020-07-07 1:44PM EST915.00590.50649.15664.500.00-111720.00%
TSLA210319C009200002020-07-23 9:49AM EST920.00782.401,162.851,181.500.00-2530.00%
TSLA210319C009250002020-08-20 1:33PM EST925.001,108.691,324.101,343.500.00-190.00%
TSLA210319C009300002020-07-13 1:24PM EST930.00766.30693.60705.000.00-3160.00%
TSLA210319C009350002020-06-22 12:35PM EST935.00247.83744.95763.500.00-22180.00%
TSLA210319C009400002020-08-26 10:55AM EST940.001,213.281,311.001,330.400.00-1360.00%
TSLA210319C009450002020-08-12 1:09PM EST945.00695.001,307.001,326.000.00-1100.00%
TSLA210319C009500002020-08-26 10:55AM EST950.001,204.561,302.501,321.500.00-12200.00%
TSLA210319C009600002020-08-25 9:45AM EST960.001,094.181,294.001,312.700.00-2220.00%
TSLA210319C009700002020-07-31 9:12AM EST970.00600.001,285.001,304.200.00-11000.00%
TSLA210319C009800002020-08-25 9:45AM EST980.001,077.431,276.501,295.500.00-6370.00%
TSLA210319C009900002020-08-26 2:50PM EST990.001,215.401,267.551,286.900.00-1300.00%
TSLA210319C009950002020-07-10 1:40PM EST995.00653.18558.30575.000.00-1830.00%
TSLA210319C010000002020-08-28 10:28AM EST1,000.001,337.001,259.501,278.00+29.40+2.25%11,3360.00%
TSLA210319C010050002020-08-27 11:34AM EST1,005.001,290.001,255.001,274.000.00-1480.00%
TSLA210319C010100002020-08-05 1:22PM EST1,010.00591.411,250.501,269.700.00-2230.00%
TSLA210319C010150002020-08-13 2:10PM EST1,015.00682.951,246.501,265.400.00-32150.00%
TSLA210319C010200002020-08-25 9:45AM EST1,020.001,042.981,242.501,261.000.00-2800.00%
TSLA210319C010400002020-08-27 10:55AM EST1,040.001,295.001,225.401,244.400.00-1930.00%
TSLA210319C010500002020-08-27 12:05PM EST1,050.001,190.001,216.501,234.000.00-1560.00%
TSLA210319C010600002020-08-28 10:28AM EST1,060.001,285.831,208.501,227.50+277.97+27.58%21440.00%
TSLA210319C010700002020-08-18 2:45PM EST1,070.00900.951,199.501,217.200.00-160.00%
TSLA210319C010800002020-07-24 9:53AM EST1,080.00510.521,026.301,045.000.00-111910.00%
TSLA210319C010900002020-08-16 11:00PM EST1,090.00668.861,183.501,202.500.00--10.00%
TSLA210319C011000002020-08-25 9:54AM EST1,100.001,246.221,175.001,194.50+270.77+27.76%55290.00%
TSLA210319C011100002020-08-23 11:04PM EST1,110.00866.851,167.001,186.000.00---0.00%
TSLA210319C011200002020-08-25 9:54AM EST1,120.00959.491,158.001,176.000.00-11500.00%
TSLA210319C011300002020-08-23 11:04PM EST1,130.00827.451,150.501,169.400.00---0.00%
TSLA210319C011400002020-08-27 1:52PM EST1,140.001,171.561,142.001,159.700.00-50920.00%
TSLA210319C011500002020-08-27 1:52PM EST1,150.001,163.301,134.001,153.000.00-50700.00%
TSLA210319C011600002020-08-24 8:53AM EST1,160.00931.801,125.501,143.400.00-3230.00%
TSLA210319C011700002020-07-21 8:59AM EST1,170.00667.60819.15827.900.00--10.00%
TSLA210319C011800002020-08-07 1:52PM EST1,180.00436.131,109.501,128.700.00-2690.00%
TSLA210319C012000002020-08-27 9:17AM EST1,200.001,102.151,094.001,113.00+10.53+0.96%23940.00%
TSLA210319C012100002020-07-24 2:18PM EST1,210.00432.55922.50941.500.00-110.00%
TSLA210319C012200002020-08-12 10:44AM EST1,220.00465.001,078.501,097.500.00-51550.00%
TSLA210319C012300002020-07-07 9:34AM EST1,230.00406.78451.00455.800.00--0607.35%
TSLA210319C012400002020-07-16 2:56PM EST1,240.00544.55565.80576.200.00-4430.00%
TSLA210319C012500002020-08-11 10:31AM EST1,250.00710.001,055.001,074.000.00-41050.00%
TSLA210319C012600002020-07-31 2:10PM EST1,260.00409.711,046.501,065.000.00-8200.00%
TSLA210319C012700002020-08-12 8:37AM EST1,270.00406.001,039.001,057.500.00-640.00%
TSLA210319C012800002020-08-18 10:19AM EST1,280.00739.791,032.001,051.000.00-1520.00%
TSLA210319C012900002020-08-13 11:11AM EST1,290.00539.951,024.001,043.000.00-320.00%
TSLA210319C013000002020-08-25 11:44AM EST1,300.001,090.001,016.501,035.50+265.00+32.12%32230.00%
TSLA210319C013100002020-08-05 1:22PM EST1,310.00518.001,009.001,028.000.00-140.00%
TSLA210319C013200002020-07-23 8:43AM EST1,320.00535.00840.70858.700.00-110.00%
TSLA210319C013300002020-08-18 8:30AM EST1,330.00697.00994.501,013.500.00-120.00%
TSLA210319C013400002020-07-23 8:57AM EST1,340.00506.09826.25844.500.00-110.00%
TSLA210319C013500002020-08-18 10:39AM EST1,350.00677.55979.50998.500.00-33420.00%
TSLA210319C013600002020-08-11 2:32PM EST1,360.00312.52972.20991.500.00-120.00%
TSLA210319C013700002020-08-24 8:53AM EST1,370.00777.40965.00984.000.00-230.00%
TSLA210319C013800002020-08-14 9:58AM EST1,380.00492.35957.50976.500.00-140.00%
TSLA210319C013900002020-08-18 2:45PM EST1,390.00830.82950.50969.500.00-1120.00%
TSLA210319C014000002020-08-27 10:48AM EST1,400.001,000.00943.50962.500.00-51780.00%
TSLA210319C014100002020-07-31 8:58AM EST1,410.00377.00936.50955.500.00-6180.00%
TSLA210319C014150002020-08-21 8:30AM EST1,415.00772.30933.00952.000.00-1110.00%
TSLA210319C014200002020-08-18 8:39AM EST1,420.00650.66929.50948.500.00-180.00%
TSLA210319C014250002020-08-21 8:30AM EST1,425.00765.50926.00945.000.00-130.00%
TSLA210319C014300002020-08-12 1:39PM EST1,430.00470.00922.50941.500.00-140.00%
TSLA210319C014350002020-08-24 12:12PM EST1,435.00754.55919.00938.000.00-120.00%
TSLA210319C014400002020-08-27 12:53PM EST1,440.00916.90915.50934.500.00-6270.00%
TSLA210319C014450002020-08-27 2:40PM EST1,445.00942.50912.00931.000.00-130.00%
TSLA210319C014500002020-08-27 11:01AM EST1,450.00954.30908.50927.500.00-52150.00%
TSLA210319C014550002020-08-03 10:24AM EST1,455.00362.94905.00924.000.00-180.00%
TSLA210319C014600002020-08-25 2:59PM EST1,460.00737.00901.50920.500.00-1130.00%
TSLA210319C014650002020-08-12 9:35AM EST1,465.00346.93898.00917.000.00-240.00%
TSLA210319C014700002020-08-25 12:20PM EST1,470.00708.00894.50913.500.00-260.00%
TSLA210319C014750002020-08-12 1:57PM EST1,475.00385.05891.50910.500.00-330.00%
TSLA210319C014800002020-07-31 2:39PM EST1,480.00337.80888.00907.000.00-290.00%
TSLA210319C014850002020-08-13 1:05PM EST1,485.00429.45884.50903.500.00-560.00%
TSLA210319C014900002020-08-13 1:05PM EST1,490.00427.25881.00900.000.00-5110.00%
TSLA210319C014950002020-08-13 9:45AM EST1,495.00429.35925.10940.600.00-130.00%
TSLA210319C015000002020-08-28 1:34PM EST1,500.00890.00874.50893.50-10.81-1.20%24570.00%
TSLA210319C015050002020-08-12 11:36AM EST1,505.00432.04871.00890.000.00-1120.00%
TSLA210319C015100002020-08-28 9:02AM EST1,510.00950.74867.50886.50+283.41+42.47%2190.00%
TSLA210319C015150002020-08-26 10:07AM EST1,515.00767.44864.50883.000.00-140.00%
TSLA210319C015200002020-08-26 10:07AM EST1,520.00763.94861.00880.000.00-1590.00%
TSLA210319C015250002020-08-20 2:01PM EST1,525.00676.20858.00876.500.00-120.00%
TSLA210319C015300002020-08-28 2:37PM EST1,530.00868.98854.50873.50+217.79+33.44%5340.00%
TSLA210319C015350002020-08-20 2:36PM EST1,535.00668.57851.00870.000.00-110.00%
TSLA210319C015400002020-08-28 9:02AM EST1,540.00930.38848.00867.00+92.80+11.08%2220.00%
TSLA210319C015450002020-08-21 9:08AM EST1,545.00696.40844.50863.500.00-100.00%
TSLA210319C015500002020-08-28 2:37PM EST1,550.00855.96841.50860.50-14.06-1.62%11400.00%
TSLA210319C015550002020-08-17 11:03AM EST1,555.00493.10838.00857.000.00-190.00%
TSLA210319C015600002020-08-21 11:51AM EST1,560.00707.56835.00853.500.00-4220.00%
TSLA210319C015650002020-08-21 9:02AM EST1,565.00678.80832.00850.500.00-230.00%
TSLA210319C015700002020-08-26 9:16AM EST1,570.00734.85828.50847.500.00-1280.00%
TSLA210319C015750002020-08-26 12:09PM EST1,575.00751.60825.50844.000.00-130.00%
TSLA210319C015800002020-08-27 11:01AM EST1,580.00868.27822.00841.000.00-1160.00%
TSLA210319C015850002020-08-16 11:00PM EST1,585.00395.50819.00838.000.00--10.00%
TSLA210319C015900002020-08-28 12:02PM EST1,590.00845.65816.00834.50+306.65+56.89%190.00%
TSLA210319C015950002020-08-28 2:37PM EST1,595.00830.00812.50831.50+530.00+176.67%250.00%
TSLA210319C016000002020-08-28 2:24PM EST1,600.00809.98809.50828.50-25.75-3.08%763370.00%
TSLA210319C016050002020-08-27 11:52AM EST1,605.00753.55806.50825.500.00-1150.00%
TSLA210319C016100002020-08-27 10:58AM EST1,610.00848.00803.50822.500.00-5710.00%
TSLA210319C016150002020-08-18 2:40PM EST1,615.00540.74800.50819.500.00-570.00%
TSLA210319C016200002020-08-28 2:02PM EST1,620.00807.10797.00816.00+280.20+53.18%1220.00%
TSLA210319C016250002020-08-20 12:58PM EST1,625.00597.32794.00813.000.00-150.00%
TSLA210319C016300002020-08-24 8:54AM EST1,630.00593.00791.00810.000.00-1400.00%
TSLA210319C016400002020-08-27 1:02PM EST1,640.00805.00784.60804.000.00-7270.00%
TSLA210319C016500002020-08-28 9:46AM EST1,650.00831.00779.00797.50+119.38+16.78%441110.00%
TSLA210319C016600002020-08-25 8:42AM EST1,660.00608.00773.00792.000.00-150.00%
TSLA210319C016700002020-08-27 11:21AM EST1,670.00792.42767.00785.500.00-1350.00%
TSLA210319C016800002020-08-14 10:17AM EST1,680.00359.45761.00779.500.00-1150.00%
TSLA210319C016900002020-08-18 12:04PM EST1,690.00496.05754.50773.500.00-1280.00%
TSLA210319C017000002020-08-28 10:07AM EST1,700.00813.30749.00768.00+49.98+6.55%81220.00%
TSLA210319C017100002020-08-18 12:07PM EST1,710.00486.40743.50762.500.00-1120.00%
TSLA210319C017200002020-08-20 1:54PM EST1,720.00567.00737.50756.000.00-2860.00%
TSLA210319C017300002020-08-26 2:51PM EST1,730.00680.75731.50750.500.00-11040.00%
TSLA210319C017400002020-08-28 10:25AM EST1,740.00786.00726.00745.00+29.00+3.83%61290.00%
TSLA210319C017500002020-08-28 12:06PM EST1,750.00740.00720.00739.50+33.27+4.71%25440.00%
TSLA210319C017600002020-08-19 2:43PM EST1,760.00453.00715.00734.000.00-4250.00%
TSLA210319C017700002020-08-24 8:51AM EST1,770.00560.00709.00728.500.00-160.00%
TSLA210319C017800002020-08-28 11:24AM EST1,780.00757.54703.50722.50+244.86+47.76%2260.00%
TSLA210319C017900002020-08-24 2:15PM EST1,790.00539.80698.00717.500.00-1840.00%
TSLA210319C018000002020-08-28 2:57PM EST1,800.00705.00693.00712.00+20.00+2.92%294310.00%
TSLA210319C018100002020-08-28 1:15PM EST1,810.00720.14687.50706.50+88.02+13.92%1470.00%
TSLA210319C018200002020-08-27 12:42PM EST1,820.00699.00682.00701.500.00-2290.00%
TSLA210319C018300002020-08-28 10:28AM EST1,830.00743.68676.50696.00+272.00+57.67%2200.00%
TSLA210319C018400002020-08-20 11:43AM EST1,840.00490.10671.50690.500.00-2920.00%
TSLA210319C018500002020-08-21 10:49AM EST1,850.00535.16666.00685.500.00-7320.00%
TSLA210319C018600002020-08-27 11:33AM EST1,860.00677.65661.00680.000.00-11780.00%
TSLA210319C018700002020-08-19 10:56AM EST1,870.00421.71656.00675.000.00-11950.00%
TSLA210319C018800002020-08-28 1:48PM EST1,880.00677.04650.50670.00+9.04+1.35%85940.00%
TSLA210319C019000002020-08-28 1:15PM EST1,900.00669.72640.50660.00+45.13+7.23%11860.00%
TSLA210319C019200002020-08-28 12:25PM EST1,920.00649.03630.50650.00+145.13+28.80%1100.00%
TSLA210319C019400002020-08-21 9:34AM EST1,940.00500.85623.15639.500.00-2860.00%
TSLA210319C019600002020-08-28 12:48PM EST1,960.00630.55613.50628.05+172.61+37.69%10980.00%
TSLA210319C019800002020-08-27 11:01AM EST1,980.00634.93604.05618.400.00-1190.00%
TSLA210319C020000002020-08-28 2:21PM EST2,000.00600.00594.80610.60-15.05-2.45%201,3050.00%
TSLA210319C020500002020-08-27 9:48AM EST2,050.00641.01572.25587.85+89.28+16.18%1770.00%
TSLA210319C021000002020-08-28 2:14PM EST2,100.00558.00550.30565.60+8.70+1.58%6570.00%
TSLA210319C021500002020-08-28 2:49PM EST2,150.00541.14529.60546.00+6.14+1.15%2260.00%
TSLA210319C022000002020-08-28 2:58PM EST2,200.00517.33509.75524.15-16.84-3.15%111251,011.57%
TSLA210319C022500002020-08-28 2:49PM EST2,250.00501.87490.75507.00+3.55+0.71%11236814.25%
TSLA210319C023000002020-08-28 2:36PM EST2,300.00481.86473.90484.10-8.14-1.66%19127725.83%
TSLA210319C023500002020-08-27 9:57AM EST2,350.00514.37456.40466.55+78.96+18.13%1188674.13%
TSLA210319C024000002020-08-28 2:53PM EST2,400.00447.40439.65449.75+17.35+4.03%20514635.55%
TSLA210319C024500002020-08-27 11:53AM EST2,450.00374.00423.60433.600.00-371604.70%
TSLA210319C025000002020-08-28 2:38PM EST2,500.00412.00408.15422.50-1.21-0.29%74818582.66%
TSLA210319C025500002020-08-28 11:52AM EST2,550.00405.00393.35403.35-2.42-0.59%1372557.13%
TSLA210319C026000002020-08-28 2:11PM EST2,600.00387.00379.20389.10+34.00+9.63%11485538.05%
TSLA210319C026500002020-08-27 10:37AM EST2,650.00362.70365.60375.400.00-513521.16%
TSLA210319C027000002020-08-28 2:58PM EST2,700.00358.69352.55362.30+40.24+12.64%243506.08%
TSLA210319C027500002020-08-27 10:16AM EST2,750.00325.01340.05349.650.00-298492.45%
TSLA210319C028000002020-08-28 12:53PM EST2,800.00350.65328.05337.60+15.70+4.69%13303480.11%
TSLA210319C028500002020-08-28 8:44AM EST2,850.00355.00316.50325.95+92.50+35.24%3254468.76%
TSLA210319C029000002020-08-28 1:02PM EST2,900.00329.45305.45314.80+13.29+4.20%1204458.37%
TSLA210319C029500002020-08-25 8:30AM EST2,950.00333.43290.70304.05+155.50+87.39%1207446.66%
TSLA210319C030000002020-08-28 2:58PM EST3,000.00289.69284.60293.75-4.88-1.66%82159439.79%
TSLA210319C031000002020-08-28 11:44AM EST3,100.00284.94265.45274.40+10.27+3.74%436423.77%
TSLA210319C032000002020-08-28 2:29PM EST3,200.00250.00247.80256.55-4.56-1.79%1751409.74%
TSLA210319C033000002020-08-28 1:30PM EST3,300.00247.70231.50240.05+10.35+4.36%696397.31%
TSLA210319C034000002020-08-28 2:21PM EST3,400.00224.15216.50224.80-0.24-0.11%8109386.24%
TSLA210319C035000002020-08-28 2:58PM EST3,500.00206.90202.65214.50-1.10-0.53%1251,760377.94%
TSLA210319C036000002020-08-28 2:30PM EST3,600.00191.50189.85197.75-4.67-2.38%1037367.35%
TSLA210319C037000002020-08-28 11:33AM EST3,700.00197.97178.00185.75+13.99+7.60%1228359.22%
TSLA210319C038000002020-08-27 1:48PM EST3,800.00169.45167.05174.700.00--73351.84%
TSLA210319C039000002020-08-26 12:23PM EST3,900.00121.81156.95164.450.00--2345.10%
TSLA210319C040000002020-08-28 2:55PM EST4,000.00151.50150.00154.95-2.70-1.75%142279339.95%
Ponepor19 de marzo de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA210319P000010002020-10-28 10:34AM EST1.000.010.000.010.00-2809,438343.75%
TSLA210319P000020002020-11-23 9:43AM EST2.000.010.000.010.00-1510,950300.00%
TSLA210319P000030002020-10-27 10:05AM EST3.000.010.000.010.00-10958275.00%
TSLA210319P000040002020-10-29 11:07AM EST4.000.010.000.010.00-1102,064256.25%
TSLA210319P000050002020-11-23 3:49PM EST5.000.010.000.010.00-1204,699243.75%
TSLA210319P000060002020-11-18 11:51AM EST6.000.010.000.040.00-103,065259.38%
TSLA210319P000070002020-10-08 1:45PM EST7.000.030.000.050.00-241,331253.13%
TSLA210319P000080002020-10-23 8:35AM EST8.000.010.000.020.00-32,174228.13%
TSLA210319P000090002020-08-30 11:06PM EST9.000.290.000.200.00--0271.09%
TSLA210319P000100002020-10-27 11:38AM EST10.000.030.000.020.00-512,538212.50%
TSLA210319P000110002020-10-07 1:03PM EST11.000.050.000.050.00-190223.44%
TSLA210319P000120002020-11-23 10:38AM EST12.000.050.010.04+0.01+25.00%50980218.75%
TSLA210319P000130002020-11-17 9:55AM EST13.000.030.000.050.00--15212.50%
TSLA210319P000140002020-11-18 1:13PM EST14.000.010.000.050.00-1251,585207.81%
TSLA210319P000150002020-11-13 2:40PM EST15.000.020.000.050.00-996,390204.69%
TSLA210319P000160002020-10-23 2:12PM EST16.000.050.000.050.00-50446200.00%
TSLA210319P000170002020-10-05 9:27AM EST17.000.150.000.050.00-5180196.88%
TSLA210319P000180002020-08-30 11:05PM EST18.0020.420.000.330.00--0231.45%
TSLA210319P000190002020-10-26 11:37AM EST19.000.050.000.050.00--241189.06%
TSLA210319P000200002020-11-20 2:24PM EST20.000.020.010.040.00-57,496185.94%
TSLA210319P000210002020-09-08 10:17AM EST21.000.250.030.440.00-669228.91%
TSLA210319P000220002020-10-28 12:55PM EST22.000.050.000.050.00-10436180.47%
TSLA210319P000230002020-10-02 1:24PM EST23.000.160.000.280.00-1146208.98%
TSLA210319P000240002020-09-24 2:42PM EST24.000.450.000.310.00-5170208.20%
TSLA210319P000250002020-11-19 12:04PM EST25.000.050.010.050.00-1354175.00%
TSLA210319P000260002020-11-23 1:25PM EST26.000.050.110.52-0.74-93.67%10219.73%
TSLA210319P000270002020-11-23 3:30PM EST27.000.100.000.05-0.38-79.17%310167.97%
TSLA210319P000280002020-08-30 11:05PM EST28.000.390.140.550.00-20216.21%
TSLA210319P000290002020-11-18 10:58AM EST29.000.100.010.520.00-1109206.64%
TSLA210319P000300002020-11-19 1:50PM EST30.000.060.070.100.00-82,901180.47%
TSLA210319P000310002020-08-30 11:05PM EST31.001.140.190.590.00--0211.33%
TSLA210319P000320002020-09-29 2:56PM EST32.000.390.000.280.00-8133185.35%
TSLA210319P000330002020-09-29 2:14PM EST33.000.200.000.240.00-532180.27%
TSLA210319P000340002020-10-15 2:45PM EST34.000.120.000.550.00-3122195.31%
TSLA210319P000350002020-11-13 3:41PM EST35.000.150.000.550.00-6136192.97%
TSLA210319P000360002020-11-20 9:30AM EST36.000.020.000.550.00-55,310190.82%
TSLA210319P000370002020-11-09 2:33PM EST37.000.160.000.550.00-2381188.77%
TSLA210319P000380002020-11-23 9:58AM EST38.000.140.000.55+0.02+16.67%398186.72%
TSLA210319P000390002020-11-06 9:45AM EST39.000.240.000.540.00-22394184.38%
TSLA210319P000400002020-11-23 3:32PM EST40.000.120.020.14+0.01+9.09%1729,669160.55%
TSLA210319P000420002020-11-20 9:48AM EST42.000.100.050.330.00-4545171.88%
TSLA210319P000440002020-10-08 11:15AM EST44.000.400.130.420.00-5125175.78%
TSLA210319P000450002020-08-27 8:30AM EST45.000.290.012.70-0.13-30.95%2232216.75%
TSLA210319P000460002020-10-28 1:36PM EST46.000.130.000.510.00-155480170.90%
TSLA210319P000480002020-09-24 10:12AM EST48.000.400.000.330.00-1604159.96%
TSLA210319P000500002020-11-23 3:19PM EST50.000.150.130.15+0.02+15.38%1982154.30%
TSLA210319P000520002020-10-08 2:55PM EST52.000.440.110.390.00-45605161.52%
TSLA210319P000540002020-10-30 2:31PM EST54.000.280.000.490.00-8275158.40%
TSLA210319P000550002020-08-20 12:16PM EST55.000.850.002.800.00-4018198.83%
TSLA210319P000560002020-11-17 12:56PM EST56.000.230.010.490.00-5222156.25%
TSLA210319P000580002020-11-06 12:38PM EST58.000.340.010.500.00-5915154.00%
TSLA210319P000600002020-11-20 9:30AM EST60.000.250.150.190.00-59,615144.92%
TSLA210319P000620002020-11-12 3:54PM EST62.000.220.000.510.00-5942149.22%
TSLA210319P000640002020-10-19 8:41AM EST64.000.320.000.000.00-1055550.00%
TSLA210319P000650002020-07-09 3:53PM EST65.001.800.000.000.00-1350.00%
TSLA210319P000660002020-10-22 9:59AM EST66.000.250.001.050.00-1570158.01%
TSLA210319P000680002020-11-19 10:14AM EST68.000.300.070.270.00-1808136.33%
TSLA210319P000700002020-11-17 9:34AM EST70.000.300.150.280.00-21,905137.89%
TSLA210319P000720002020-11-18 3:33PM EST72.000.300.200.280.00-136,609137.60%
TSLA210319P000740002020-11-19 11:57AM EST74.000.350.240.450.00-12,165141.50%
TSLA210319P000750002020-08-24 1:16PM EST75.001.000.001.500.00-11,279155.27%
TSLA210319P000760002020-11-05 9:45AM EST76.000.360.050.410.00-41,871133.20%
TSLA210319P000780002020-11-06 1:45PM EST78.000.460.150.500.00-5872136.62%
TSLA210319P000800002020-11-23 2:12PM EST80.000.330.150.59-0.12-26.67%24,318136.91%
TSLA210319P000810002020-09-09 8:51AM EST81.001.710.150.950.00-1125142.97%
TSLA210319P000820002020-11-23 11:16AM EST82.000.380.110.68-0.11-22.45%2335136.23%
TSLA210319P000830002020-09-22 12:06PM EST83.001.160.000.000.00-1050.00%
TSLA210319P000840002020-11-19 2:38PM EST84.000.500.140.700.00-10564135.45%
TSLA210319P000850002020-11-23 11:31AM EST85.000.350.150.71-0.22-38.60%285134.96%
TSLA210319P000860002020-11-23 11:32AM EST86.000.400.160.72-0.26-39.39%1395134.47%
TSLA210319P000870002020-09-22 8:52AM EST87.001.710.100.670.00-1630131.45%
TSLA210319P000880002020-10-05 8:49AM EST88.000.910.001.710.00-10421145.02%
TSLA210319P000890002020-09-22 8:52AM EST89.001.710.002.090.00-1355148.34%
TSLA210319P000900002020-11-20 2:47PM EST90.000.400.400.550.00-1001,909132.32%
TSLA210319P000920002020-11-17 11:59AM EST92.000.500.230.790.00-7386131.84%
TSLA210319P000940002020-10-30 10:54AM EST94.000.650.250.820.00-3389131.06%
TSLA210319P000950002020-08-25 12:53PM EST95.001.350.053.450.00-148154.91%
TSLA210319P000960002020-09-25 10:14AM EST96.001.620.391.010.00-5482134.13%
TSLA210319P000980002020-11-19 12:23PM EST98.000.550.350.870.00-1423130.08%
TSLA210319P001000002020-11-23 3:35PM EST100.000.530.480.58-0.01-1.85%245,787126.17%
TSLA210319P001020002020-11-06 10:16AM EST102.000.760.350.910.00-3456127.54%
TSLA210319P001040002020-11-06 12:40PM EST104.000.860.370.940.00-20704126.71%
TSLA210319P001050002020-08-12 8:43AM EST105.001.380.103.700.00-113147.88%
TSLA210319P001060002020-11-18 9:35AM EST106.000.850.400.960.00-1348125.88%
TSLA210319P001080002020-11-23 12:34PM EST108.000.590.420.99-0.06-9.23%5865125.00%
TSLA210319P001100002020-11-06 11:54AM EST110.000.840.441.010.00-12,255124.07%
TSLA210319P001120002020-11-20 2:41PM EST112.000.600.471.030.00-5510123.24%
TSLA210319P001140002020-09-24 10:41AM EST114.002.420.681.300.00-1327126.73%
TSLA210319P001150002020-08-26 10:55AM EST115.001.800.003.800.00-2829139.60%
TSLA210319P001160002020-11-02 12:17PM EST116.001.040.510.800.00-1235118.26%
TSLA210319P001180002020-09-24 12:57PM EST118.002.660.741.000.00-1194121.63%
TSLA210319P001200002020-11-23 11:18AM EST120.000.800.561.00-0.02-2.44%71,859118.46%
TSLA210319P001220002020-10-30 9:56AM EST122.001.220.581.150.00-5106118.87%
TSLA210319P001250002020-08-11 1:37PM EST125.001.800.104.200.00-170134.94%
TSLA210319P001260002020-10-30 9:58AM EST126.001.300.631.190.00-1338117.14%
TSLA210319P001280002020-11-18 12:03PM EST128.001.150.651.220.00-11,691116.36%
TSLA210319P001300002020-11-19 12:28PM EST130.001.030.671.240.00-50438115.45%
TSLA210319P001320002020-11-18 3:46PM EST132.001.250.701.260.00-5228114.65%
TSLA210319P001340002020-11-02 3:50PM EST134.001.720.721.290.00-82147113.87%
TSLA210319P001350002020-08-05 9:30AM EST135.002.420.004.700.00-120129.93%
TSLA210319P001360002020-11-16 2:33PM EST136.001.350.741.310.00-40512112.99%
TSLA210319P001380002020-11-17 1:25PM EST138.001.390.771.330.00-1244112.21%
TSLA210319P001400002020-11-20 12:01PM EST140.001.000.901.21-0.04-3.85%193,418111.13%
TSLA210319P001410002020-11-19 11:04AM EST141.001.250.801.370.00-3166111.01%
TSLA210319P001420002020-11-11 2:49PM EST142.001.510.811.100.00-101,026108.37%
TSLA210319P001430002020-11-13 3:51PM EST143.001.500.411.660.00-1049109.08%
TSLA210319P001440002020-10-21 2:19PM EST144.001.420.011.670.00-1205105.30%
TSLA210319P001450002020-10-06 10:28AM EST145.002.630.000.000.00-1025850.00%
TSLA210319P001460002020-10-14 2:31PM EST146.002.121.371.890.00-1125115.28%
TSLA210319P001470002020-09-04 10:25AM EST147.008.153.453.900.00-242132.81%
TSLA210319P001480002020-10-14 12:53PM EST148.002.121.421.930.00-5581114.62%
TSLA210319P001490002020-10-23 1:46PM EST149.001.500.471.750.00-1170106.89%
TSLA210319P001500002020-11-23 3:32PM EST150.001.150.911.39+0.05+4.55%60985106.91%
TSLA210319P001510002020-11-23 3:53PM EST151.001.130.921.49-1.37-54.80%156107.13%
TSLA210319P001520002020-11-19 10:45AM EST152.001.440.931.500.00-1995106.71%
TSLA210319P001530002020-08-30 11:05PM EST153.005.503.403.900.00--0128.67%
TSLA210319P001540002020-11-10 1:48PM EST154.001.880.961.530.00-2157106.03%
TSLA210319P001550002020-09-08 8:30AM EST155.009.602.462.820.00-131119.74%
TSLA210319P001560002020-11-20 11:09AM EST156.001.400.991.560.00-2172105.37%
TSLA210319P001570002020-11-04 10:17AM EST157.002.151.001.490.00-197104.44%
TSLA210319P001580002020-11-17 9:43AM EST158.001.501.021.500.00-27404104.10%
TSLA210319P001590002020-09-21 9:32AM EST159.006.601.422.040.00-5304109.01%
TSLA210319P001600002020-11-23 3:12PM EST160.001.301.131.39-0.30-18.75%151,254103.08%
TSLA210319P001610002020-10-12 1:58PM EST161.002.531.892.180.00-5210110.94%
TSLA210319P001620002020-11-05 3:18PM EST162.002.081.071.560.00-2332102.73%
TSLA210319P001630002020-11-17 1:26PM EST163.001.941.091.570.00-156102.39%
TSLA210319P001640002020-11-18 3:49PM EST164.001.801.101.590.00-10442102.08%
TSLA210319P001650002020-11-20 12:48PM EST165.001.501.121.600.00-1074101.75%
TSLA210319P001660002020-10-30 12:07PM EST166.003.201.131.620.00-13243101.42%
TSLA210319P001670002020-11-18 1:40PM EST167.002.001.151.500.00-1251100.32%
TSLA210319P001680002020-11-18 12:24PM EST168.001.961.171.730.00-1104101.27%
TSLA210319P001690002020-10-30 1:48PM EST169.003.301.181.670.00-10405100.49%
TSLA210319P001700002020-11-23 12:14PM EST170.001.411.201.77-0.28-16.57%2482100.66%
TSLA210319P001710002020-10-22 8:31AM EST171.002.120.472.150.00-16598.19%
TSLA210319P001720002020-11-18 11:42AM EST172.001.761.231.720.00-1014199.56%
TSLA210319P001730002020-11-16 10:23AM EST173.002.271.341.730.00-347899.73%
TSLA210319P001740002020-10-13 1:02PM EST174.002.972.152.470.00-20211106.40%
TSLA210319P001750002020-11-23 3:03PM EST175.001.651.281.77+0.03+1.85%63,10398.65%
TSLA210319P001760002020-11-11 1:12PM EST176.002.341.331.790.00-144498.54%
TSLA210319P001770002020-09-08 9:06AM EST177.0014.153.553.950.00-1500114.98%
TSLA210319P001780002020-11-16 11:54AM EST178.002.511.341.820.00-1038297.78%
TSLA210319P001790002020-09-29 1:37PM EST179.005.803.253.600.00-1177111.83%
TSLA210319P001800002020-11-23 12:13PM EST180.001.711.381.86-0.09-5.00%1480297.22%
TSLA210319P001810002020-11-17 10:03AM EST181.002.431.391.880.00-219796.90%
TSLA210319P001820002020-10-13 10:40AM EST182.003.502.622.890.00-5131105.70%
TSLA210319P001830002020-11-18 1:28PM EST183.002.361.431.920.00-15196.34%
TSLA210319P001840002020-10-29 1:30PM EST184.002.751.451.940.00-310496.07%
TSLA210319P001850002020-11-18 12:20PM EST185.002.401.471.960.00-32,56095.80%
TSLA210319P001860002020-11-18 1:10PM EST186.002.381.491.980.00-111695.51%
TSLA210319P001870002020-11-16 1:29PM EST187.002.901.512.000.00-117595.24%
TSLA210319P001880002020-11-18 9:30AM EST188.002.861.542.100.00-110595.36%
TSLA210319P001890002020-11-19 10:35AM EST189.002.301.852.130.00-5015796.37%
TSLA210319P001900002020-11-23 3:11PM EST190.001.851.582.15-0.60-24.49%450094.85%
TSLA210319P001920002020-11-18 11:04AM EST192.002.751.622.110.00-519293.93%
TSLA210319P001940002020-10-21 9:40AM EST194.003.802.022.420.00-330895.92%
TSLA210319P001950002020-07-23 2:15PM EST195.005.002.505.000.00-179105.49%
TSLA210319P001960002020-11-18 1:24PM EST196.002.731.712.280.00-724293.23%
TSLA210319P001980002020-11-05 10:03AM EST198.003.501.762.330.00-132792.74%
TSLA210319P001990002020-11-10 10:51AM EST199.003.811.792.360.00-1015092.53%
TSLA210319P002000002020-11-23 3:46PM EST200.002.202.042.38+0.01+0.46%368,38493.13%
TSLA210319P002010002020-10-26 8:59AM EST201.003.501.842.410.00-121292.04%
TSLA210319P002020002020-11-04 1:37PM EST202.004.301.862.430.00-248291.75%
TSLA210319P002030002020-11-19 3:28PM EST203.002.621.972.460.00-125991.85%
TSLA210319P002040002020-10-22 1:00PM EST204.003.671.263.150.00-518991.33%
TSLA210319P002060002020-11-18 11:43AM EST206.003.082.052.540.00-54691.11%
TSLA210319P002080002020-11-18 1:00PM EST208.003.112.052.590.00-113090.43%
TSLA210319P002100002020-11-23 10:41AM EST210.002.202.112.65-0.70-24.14%526589.99%
TSLA210319P002120002020-10-30 2:33PM EST212.004.452.172.710.00-211589.55%
TSLA210319P002140002020-11-18 3:22PM EST214.003.402.202.760.00-7617988.96%
TSLA210319P002160002020-11-18 3:10PM EST216.002.402.262.83-0.90-27