U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
1,081.92-34.08 (-3.05%)
Al cierre: 1:00p.m. EST
1,080.00 -1.92 (-0.18%)
Fuera de horario: 04:59PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor17 de diciembre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211217C000200002021-11-24 1:47PM EST20.001,107.201,060.601,063.900.00-511658.20%
TSLA211217C000500002021-11-24 3:48PM EST50.001,062.991,030.451,033.850.00-1915471.48%
TSLA211217C001000002021-11-24 1:54PM EST100.001,027.60980.40983.850.00-6528355.86%
TSLA211217C001500002021-11-24 1:54PM EST150.00977.60930.20934.100.00-514297.46%
TSLA211217C002000002021-11-26 12:22PM EST200.00890.33880.45883.85-35.47-3.83%1253254.10%
TSLA211217C002500002021-11-26 11:48AM EST250.00842.70830.50833.85-67.25-7.39%195223.24%
TSLA211217C003000002021-11-23 2:15PM EST300.00775.90780.50783.900.00-23181197.95%
TSLA211217C003500002021-11-24 3:35PM EST350.00766.45730.55733.950.00-7159177.93%
TSLA211217C004000002021-11-24 3:35PM EST400.00716.50680.90684.100.00-4207168.12%
TSLA211217C004100002021-11-24 2:29PM EST410.00710.25670.75674.100.00-862161.52%
TSLA211217C004200002021-11-26 10:47AM EST420.00680.20660.75664.10-23.25-3.31%597157.76%
TSLA211217C004300002021-11-24 3:35PM EST430.00687.35650.95654.150.00-434158.11%
TSLA211217C004400002021-11-26 12:46PM EST440.00645.30640.85644.15-41.05-5.98%560152.88%
TSLA211217C004500002021-11-24 12:31PM EST450.00662.45630.85634.200.00-985150.05%
TSLA211217C004600002021-11-26 12:43PM EST460.00626.50620.90624.20-27.85-4.26%14117147.27%
TSLA211217C004700002021-11-26 10:34AM EST470.00631.21610.95614.25-19.19-2.95%375145.12%
TSLA211217C004800002021-11-24 1:37PM EST480.00608.80601.15604.35-34.80-5.41%199145.31%
TSLA211217C004900002021-11-24 3:37PM EST490.00629.30591.05594.350.00-1092140.77%
TSLA211217C005000002021-11-26 10:26AM EST500.00596.50581.25584.45-21.05-3.41%8373140.58%
TSLA211217C005100002021-11-24 12:39PM EST510.00606.00571.10574.500.00-262136.28%
TSLA211217C005200002021-11-24 1:38PM EST520.00567.45561.15564.55-35.75-5.93%3164133.98%
TSLA211217C005300002021-11-26 11:10AM EST530.00567.00551.25554.65-22.60-3.83%13228132.57%
TSLA211217C005400002021-11-26 11:45AM EST540.00551.25541.30544.75-31.65-5.43%3242130.64%
TSLA211217C005500002021-11-24 3:31PM EST550.00572.95531.40534.850.00-23218129.03%
TSLA211217C005600002021-11-24 1:51PM EST560.00568.00521.45524.950.00-12295126.98%
TSLA211217C005700002021-11-26 10:18AM EST570.00521.30511.55515.05-35.15-6.32%4351125.22%
TSLA211217C005800002021-11-26 12:24PM EST580.00509.30501.60505.15-38.90-7.10%2291123.10%
TSLA211217C005900002021-11-26 12:54PM EST590.00493.00491.70495.30-44.85-8.34%8294121.51%
TSLA211217C006000002021-11-26 12:48PM EST600.00486.05481.80485.40-29.84-5.78%11,130119.59%
TSLA211217C006100002021-11-26 11:45AM EST610.00482.05471.95475.55-29.26-5.72%4507118.14%
TSLA211217C006200002021-11-26 10:42AM EST620.00482.30462.10465.70-14.02-2.82%8319116.58%
TSLA211217C006300002021-11-26 11:46AM EST630.00462.84452.25455.90-36.06-7.23%11363115.16%
TSLA211217C006400002021-11-26 12:42PM EST640.00447.75442.40446.05-41.15-8.42%13420113.45%
TSLA211217C006500002021-11-26 12:54PM EST650.00434.10432.60436.25-37.55-7.96%238,006112.05%
TSLA211217C006550002021-11-26 12:48PM EST655.00431.95427.70431.35-42.10-8.88%11378111.32%
TSLA211217C006600002021-11-26 12:52PM EST660.00425.95422.80426.45-30.50-6.68%4394110.56%
TSLA211217C006650002021-11-26 12:49PM EST665.00421.20417.90421.55-29.05-6.45%2191109.78%
TSLA211217C006700002021-11-26 12:59PM EST670.00417.30413.00416.65-31.80-7.08%1226108.97%
TSLA211217C006750002021-11-26 12:18PM EST675.00422.75408.10411.80-17.70-4.02%5184108.33%
TSLA211217C006800002021-11-26 12:12PM EST680.00417.35403.25406.90-18.20-4.18%5528107.64%
TSLA211217C006850002021-11-26 12:56PM EST685.00402.20398.40402.05-29.10-6.75%16298107.08%
TSLA211217C006900002021-11-24 2:12PM EST690.00427.15393.50397.200.00-97,518106.34%
TSLA211217C006950002021-11-26 11:34AM EST695.00401.05388.65392.35-24.80-5.82%7134105.72%
TSLA211217C007000002021-11-26 12:40PM EST700.00389.89383.80387.50-32.43-7.68%472,388105.07%
TSLA211217C007050002021-11-24 3:31PM EST705.00414.40379.00382.650.00-19223104.53%
TSLA211217C007100002021-11-26 10:41AM EST710.00391.50374.15377.85-22.90-5.53%1225103.94%
TSLA211217C007150002021-11-26 12:52PM EST715.00372.39369.35373.00-37.16-9.07%5148103.33%
TSLA211217C007200002021-11-26 11:11AM EST720.00378.15364.55368.20-19.25-4.84%8610102.81%
TSLA211217C007250002021-11-26 10:10AM EST725.00369.55359.70363.40-28.15-7.08%4579102.14%
TSLA211217C007300002021-11-26 11:46AM EST730.00365.34354.90358.55-33.56-8.41%71,323101.44%
TSLA211217C007350002021-11-26 12:28PM EST735.00359.75350.15353.80-28.05-7.23%2208101.04%
TSLA211217C007400002021-11-26 12:54PM EST740.00346.80345.35349.00-35.85-9.37%392,767100.39%
TSLA211217C007450002021-11-26 12:48PM EST745.00344.90340.60344.20-37.55-9.82%720799.80%
TSLA211217C007500002021-11-26 12:48PM EST750.00340.15335.80339.45-31.19-8.40%149,53299.19%
TSLA211217C007550002021-11-26 12:20PM EST755.00341.32331.10334.70-35.68-9.46%2273398.74%
TSLA211217C007600002021-11-26 12:48PM EST760.00331.15326.35329.95-36.71-9.98%1141198.16%
TSLA211217C007650002021-11-26 12:59PM EST765.00325.96321.65325.25-41.41-11.27%519997.72%
TSLA211217C007700002021-11-26 12:24PM EST770.00324.20316.95320.50-30.05-8.48%329697.16%
TSLA211217C007750002021-11-26 11:41AM EST775.00324.95312.25315.80-30.90-8.68%1039796.64%
TSLA211217C007800002021-11-26 12:39PM EST780.00317.60307.60311.15-23.05-6.77%2379996.25%
TSLA211217C007850002021-11-26 12:39PM EST785.00310.60302.90306.45-20.95-6.32%730295.67%
TSLA211217C007900002021-11-26 12:39PM EST790.00308.35298.25301.80-26.75-7.98%4969495.20%
TSLA211217C007950002021-11-26 12:59PM EST795.00298.35293.65297.15-32.00-9.69%1130094.76%
TSLA211217C008000002021-11-26 12:49PM EST800.00292.35289.00292.50-32.95-10.13%302,93994.21%
TSLA211217C008050002021-11-26 11:19AM EST805.00290.75284.40287.90-30.15-9.40%1061193.77%
TSLA211217C008100002021-11-26 12:19PM EST810.00291.10279.80283.30-24.75-7.84%5223993.29%
TSLA211217C008150002021-11-26 12:39PM EST815.00285.30275.25278.70-22.30-7.25%717092.83%
TSLA211217C008200002021-11-26 12:44PM EST820.00274.95270.70274.15-26.65-8.84%171,09792.40%
TSLA211217C008250002021-11-26 12:39PM EST825.00276.20266.20269.60-20.80-7.00%1243891.99%
TSLA211217C008300002021-11-26 12:33PM EST830.00268.90261.70265.05-34.00-11.22%1389191.53%
TSLA211217C008350002021-11-26 12:54PM EST835.00258.30257.20260.55-35.33-12.03%2628691.10%
TSLA211217C008400002021-11-26 12:54PM EST840.00253.65252.75256.05-29.50-10.42%1371,53390.67%
TSLA211217C008450002021-11-26 12:54PM EST845.00249.50248.30251.60-34.10-12.02%1941790.26%
TSLA211217C008500002021-11-26 12:39PM EST850.00246.60243.85247.15-32.40-11.61%181,51689.81%
TSLA211217C008550002021-11-26 12:54PM EST855.00240.70240.10242.75-40.50-14.40%91,65690.07%
TSLA211217C008600002021-11-26 12:43PM EST860.00236.60235.60238.35-29.82-11.19%603,74489.53%
TSLA211217C008700002021-11-26 12:54PM EST870.00227.75226.45229.65-32.75-12.57%134,62688.29%
TSLA211217C008800002021-11-26 12:04PM EST880.00230.70217.90221.05-21.11-8.38%91,72487.56%
TSLA211217C008900002021-11-26 12:52PM EST890.00211.85209.45212.55-26.30-11.04%1890486.81%
TSLA211217C009000002021-11-26 12:54PM EST900.00202.25201.85204.20-27.31-11.90%1737,00386.70%
TSLA211217C009100002021-11-26 12:54PM EST910.00193.60192.90195.90-37.40-16.19%61,56085.38%
TSLA211217C009200002021-11-26 12:39PM EST920.00193.65184.95187.75-19.95-9.34%171,60484.77%
TSLA211217C009300002021-11-26 12:54PM EST930.00177.55176.80179.70-30.55-14.68%191,22483.91%
TSLA211217C009400002021-11-26 12:53PM EST940.00171.54169.00171.80-34.91-16.91%1349883.23%
TSLA211217C009500002021-11-26 12:59PM EST950.00164.99161.30164.10-23.01-12.24%333,33082.57%
TSLA211217C009600002021-11-26 12:40PM EST960.00159.00153.75156.50-21.00-11.67%461,33281.88%
TSLA211217C009700002021-11-26 11:58AM EST970.00155.90146.40149.10-17.75-10.22%521,00181.27%
TSLA211217C009800002021-11-26 12:50PM EST980.00141.62139.20141.80-23.05-14.00%181,08680.61%
TSLA211217C009900002021-11-26 12:55PM EST990.00133.94132.20134.70-24.76-15.60%421,77480.01%
TSLA211217C010000002021-11-26 12:58PM EST1,000.00129.80125.30127.75-18.70-12.59%7813,34679.36%
TSLA211217C010050002021-11-26 12:57PM EST1,005.00125.80121.85124.35-20.00-13.72%1817079.00%
TSLA211217C010100002021-11-26 12:54PM EST1,010.00119.40118.55121.00-22.10-15.62%382,86678.71%
TSLA211217C010150002021-11-26 12:49PM EST1,015.00118.55115.25117.65-29.95-20.17%2317978.37%
TSLA211217C010200002021-11-26 12:57PM EST1,020.00115.60112.00114.35-18.80-13.99%602,45078.04%
TSLA211217C010250002021-11-26 12:43PM EST1,025.00112.40108.85111.15-19.45-14.75%3717677.77%
TSLA211217C010300002021-11-26 12:31PM EST1,030.00112.00105.95107.95-15.80-12.36%1639477.58%
TSLA211217C010350002021-11-26 11:58AM EST1,035.00110.82102.65104.85-14.93-11.87%1021877.19%
TSLA211217C010400002021-11-26 12:23PM EST1,040.00104.6099.60101.75-16.10-13.34%6065576.87%
TSLA211217C010450002021-11-26 12:06PM EST1,045.00104.8096.5098.70-12.60-10.73%1325176.51%
TSLA211217C010500002021-11-26 12:50PM EST1,050.0094.1993.7595.75-19.91-17.45%1853,93476.33%
TSLA211217C010550002021-11-26 12:57PM EST1,055.0094.2090.8092.80-24.60-20.71%1317676.00%
TSLA211217C010600002021-11-26 12:59PM EST1,060.0090.4088.0089.95-24.60-21.39%482,22075.75%
TSLA211217C010650002021-11-26 12:39PM EST1,065.0091.3585.2587.10-15.90-14.83%1919375.47%
TSLA211217C010700002021-11-26 12:59PM EST1,070.0085.0882.4584.35-16.79-16.48%5271075.17%
TSLA211217C010750002021-11-26 12:27PM EST1,075.0085.6079.7081.65-15.25-15.12%4226774.87%
TSLA211217C010800002021-11-26 12:56PM EST1,080.0078.7577.2579.00-16.75-17.54%1132,18074.69%
TSLA211217C010850002021-11-26 12:58PM EST1,085.0076.0074.7076.40-16.85-18.15%18221174.44%
TSLA211217C010900002021-11-26 12:59PM EST1,090.0074.7972.2073.85-16.23-17.83%1171,07974.19%
TSLA211217C010950002021-11-26 12:50PM EST1,095.0071.5469.7571.40-16.66-18.89%14324573.96%
TSLA211217C011000002021-11-26 12:59PM EST1,100.0068.4067.3568.95-15.55-18.52%1,10016,94973.71%
TSLA211217C011050002021-11-26 12:59PM EST1,105.0066.7465.0066.65-14.96-18.31%29239373.51%
TSLA211217C011100002021-11-26 12:50PM EST1,110.0064.6062.7564.25-14.40-18.23%35675873.25%
TSLA211217C011150002021-11-26 12:45PM EST1,115.0062.5160.5062.00-14.19-18.50%12227973.02%
TSLA211217C011200002021-11-26 12:56PM EST1,120.0059.7058.3559.80-14.50-19.54%14395772.82%
TSLA211217C011250002021-11-26 12:55PM EST1,125.0057.4156.7557.65-13.44-18.97%82984072.86%
TSLA211217C011300002021-11-26 12:56PM EST1,130.0055.0054.2055.60-13.45-19.65%9275172.43%
TSLA211217C011350002021-11-26 12:41PM EST1,135.0055.1052.0053.55-10.92-16.54%5825172.13%
TSLA211217C011400002021-11-26 12:59PM EST1,140.0051.8050.2551.55-11.72-18.45%681,00472.02%
TSLA211217C011450002021-11-26 12:44PM EST1,145.0050.7048.3549.65-10.80-17.56%7328971.84%
TSLA211217C011500002021-11-26 12:59PM EST1,150.0047.2246.5047.80-12.28-20.64%51816,31171.66%
TSLA211217C011550002021-11-26 12:43PM EST1,155.0046.0844.7045.95-12.42-21.23%8452071.46%
TSLA211217C011600002021-11-26 12:40PM EST1,160.0044.3342.6044.20-11.92-21.19%8393271.11%
TSLA211217C011650002021-11-26 12:54PM EST1,165.0041.7340.9542.50-11.97-22.29%9338670.96%
TSLA211217C011700002021-11-26 12:58PM EST1,170.0041.9539.6540.85-10.05-19.33%10284770.98%
TSLA211217C011750002021-11-26 12:57PM EST1,175.0040.1037.6539.25-9.10-18.50%17898670.60%
TSLA211217C011800002021-11-26 12:53PM EST1,180.0036.7536.5537.70-10.67-22.50%1541,29070.68%
TSLA211217C011850002021-11-26 12:41PM EST1,185.0037.5334.8036.00-10.17-21.32%2501,01570.28%
TSLA211217C011900002021-11-26 12:53PM EST1,190.0034.5033.6534.80-9.50-21.59%7092170.43%
TSLA211217C011950002021-11-26 12:59PM EST1,195.0033.8031.9533.40-10.75-24.13%3539570.13%
TSLA211217C012000002021-11-26 12:59PM EST1,200.0031.4831.0032.10-9.22-22.65%1,77512,30770.24%
TSLA211217C012050002021-11-26 12:58PM EST1,205.0031.5029.6530.80-7.62-19.48%4342570.09%
TSLA211217C012100002021-11-26 12:57PM EST1,210.0029.9628.1029.55-9.64-24.34%15676769.81%
TSLA211217C012150002021-11-26 12:42PM EST1,215.0029.2527.2528.30-10.10-25.67%2939469.88%
TSLA211217C012200002021-11-26 12:58PM EST1,220.0026.8725.7527.15-7.98-22.90%9492769.59%
TSLA211217C012250002021-11-26 12:58PM EST1,225.0026.7225.0026.05-7.28-21.41%15478069.72%
TSLA211217C012300002021-11-26 12:58PM EST1,230.0025.3523.5524.95-6.40-20.16%7855969.39%
TSLA211217C012350002021-11-26 12:54PM EST1,235.0023.2422.8523.95-7.71-24.91%6924769.54%
TSLA211217C012400002021-11-26 12:58PM EST1,240.0022.6821.7023.00-7.62-25.15%3228169.39%
TSLA211217C012450002021-11-26 12:54PM EST1,245.0021.2621.0022.05-7.94-27.19%48823769.49%
TSLA211217C012500002021-11-26 12:59PM EST1,250.0020.6020.1521.10-6.52-24.04%1,3595,57269.45%
TSLA211217C012550002021-11-26 12:43PM EST1,255.0020.7719.2520.20-5.88-22.06%2241769.37%
TSLA211217C012600002021-11-26 12:58PM EST1,260.0019.2218.4519.40-5.98-23.73%6235169.38%
TSLA211217C012650002021-11-26 12:10PM EST1,265.0020.6217.5518.60-7.49-26.65%2346369.29%
TSLA211217C012700002021-11-26 12:51PM EST1,270.0017.5516.9017.80-6.74-27.75%471,06569.32%
TSLA211217C012750002021-11-26 12:55PM EST1,275.0017.3016.2517.10-6.80-28.22%2269,51069.39%
TSLA211217C012800002021-11-26 12:57PM EST1,280.0016.5015.6016.35-6.00-26.67%4555769.39%
TSLA211217C012850002021-11-26 12:56PM EST1,285.0015.6014.9015.70-5.52-26.14%1837869.39%
TSLA211217C012900002021-11-26 12:51PM EST1,290.0014.8714.3015.10-5.13-25.65%2195769.46%
TSLA211217C012950002021-11-26 12:58PM EST1,295.0014.8513.7014.50-7.15-32.50%2135169.50%
TSLA211217C013000002021-11-26 12:59PM EST1,300.0013.5013.1013.85-4.66-25.66%1,91126,28269.46%
TSLA211217C013050002021-11-26 11:49AM EST1,305.0014.3012.5513.15-3.10-17.82%1247269.39%
TSLA211217C013100002021-11-26 12:43PM EST1,310.0013.1112.0512.75-4.00-23.38%4870269.57%
TSLA211217C013150002021-11-26 11:59AM EST1,315.0013.1011.5512.25-4.75-26.61%4938369.63%
TSLA211217C013200002021-11-26 12:42PM EST1,320.0012.0011.0511.65-4.54-27.45%3670269.57%
TSLA211217C013250002021-11-26 12:55PM EST1,325.0011.0010.6011.35-4.30-28.10%3308,99069.79%
TSLA211217C013300002021-11-26 12:59PM EST1,330.0010.7010.2010.90-4.65-30.29%5417669.89%
TSLA211217C013350002021-11-26 12:43PM EST1,335.0010.679.7510.35-3.63-25.38%3338769.82%
TSLA211217C013400002021-11-26 11:59AM EST1,340.0010.759.409.95-4.85-31.09%1718769.95%
TSLA211217C013450002021-11-26 11:36AM EST1,345.0010.389.009.65-4.04-28.02%39370.11%
TSLA211217C013500002021-11-26 12:59PM EST1,350.009.188.659.35-3.11-25.31%4912,12470.29%
TSLA211217C013550002021-11-26 12:31PM EST1,355.009.448.308.95-3.21-25.38%17557370.33%
TSLA211217C013600002021-11-26 12:39PM EST1,360.009.058.008.65-4.26-32.01%6167570.51%
TSLA211217C013650002021-11-26 12:50PM EST1,365.008.137.658.30-3.40-29.49%168870.55%
TSLA211217C013700002021-11-26 12:50PM EST1,370.007.807.358.00-4.20-35.00%1114970.68%
TSLA211217C013750002021-11-26 12:55PM EST1,375.007.517.107.75-2.69-26.37%181,13370.89%
TSLA211217C013800002021-11-26 12:59PM EST1,380.007.306.807.45-3.45-32.09%2013970.97%
TSLA211217C013850002021-11-26 12:47PM EST1,385.007.186.607.20-2.27-24.02%744671.19%
TSLA211217C013900002021-11-26 12:32PM EST1,390.007.216.306.95-2.64-26.80%2229471.27%
TSLA211217C013950002021-11-26 12:43PM EST1,395.006.806.106.70-3.62-34.74%1120171.46%
TSLA211217C014000002021-11-26 12:59PM EST1,400.006.006.006.50-2.42-28.74%1,0575,30371.81%
TSLA211217C014250002021-11-26 12:23PM EST1,425.005.254.905.50-1.85-26.06%4281472.50%
TSLA211217C014500002021-11-26 12:59PM EST1,450.004.494.154.70-1.85-29.18%1351,60073.50%
TSLA211217C014750002021-11-26 12:15PM EST1,475.004.153.254.10-1.29-23.71%6952774.09%
TSLA211217C015000002021-11-26 12:59PM EST1,500.003.303.203.50-1.20-26.67%6055,71775.92%
TSLA211217C015050002021-11-26 12:32PM EST1,505.003.402.983.50-1.40-29.17%738876.07%
TSLA211217C015100002021-11-26 12:51PM EST1,510.003.202.593.45-1.30-28.89%850475.72%
TSLA211217C015150002021-11-26 12:01PM EST1,515.003.282.813.35-0.92-21.90%446876.58%
TSLA211217C015200002021-11-26 12:34PM EST1,520.003.102.743.25-1.50-32.61%1160276.79%
TSLA211217C015250002021-11-26 12:53PM EST1,525.002.942.353.20-2.06-41.20%3924276.37%
TSLA211217C015300002021-11-26 11:31AM EST1,530.003.102.273.05-1.25-28.74%217076.40%
TSLA211217C015350002021-11-26 12:24PM EST1,535.002.782.203.05-1.47-34.59%335276.81%
TSLA211217C015400002021-11-26 10:03AM EST1,540.002.822.472.97-3.08-52.20%1022777.84%
TSLA211217C015450002021-11-26 12:18PM EST1,545.002.762.082.83-1.24-31.00%4116477.09%
TSLA211217C015500002021-11-26 12:26PM EST1,550.002.632.572.92-1.42-35.06%1141,23579.11%
TSLA211217C015550002021-11-26 12:11PM EST1,555.002.682.282.86-1.22-31.28%2213878.80%
TSLA211217C015600002021-11-26 11:33AM EST1,560.002.621.822.65-1.29-32.99%10061777.58%
TSLA211217C015650002021-11-26 12:11PM EST1,565.002.532.182.59-1.24-32.89%1495978.94%
TSLA211217C015700002021-11-26 10:47AM EST1,570.002.621.802.70-0.78-22.94%31,25878.75%
TSLA211217C015750002021-11-26 12:37PM EST1,575.002.452.252.64-1.01-29.19%40551080.37%
TSLA211217C016000002021-11-26 12:57PM EST1,600.002.132.052.25-0.69-24.47%2202,62281.40%
TSLA211217C016250002021-11-26 12:53PM EST1,625.001.871.252.06-0.71-27.52%6752880.75%
TSLA211217C016500002021-11-26 10:02AM EST1,650.001.751.601.89-0.60-25.53%111,36583.89%
TSLA211217C017000002021-11-26 12:57PM EST1,700.001.601.351.61-0.30-15.79%1101,02486.68%
TSLA211217C017500002021-11-26 12:54PM EST1,750.001.231.001.39-0.42-25.45%2662588.67%
TSLA211217C017750002021-11-26 12:32PM EST1,775.001.120.911.30-0.50-30.86%4061389.92%
TSLA211217C018000002021-11-26 12:55PM EST1,800.001.010.851.22-0.39-27.86%2181,65891.28%
TSLA211217C018250002021-11-26 11:12AM EST1,825.000.990.761.14-0.56-36.13%1621392.36%
TSLA211217C018500002021-11-26 11:44AM EST1,850.000.940.701.27-0.34-26.56%41,44294.82%
TSLA211217C018750002021-11-24 3:59PM EST1,875.000.850.641.01-0.16-15.84%234694.73%
TSLA211217C019000002021-11-26 12:27PM EST1,900.000.840.591.16-0.26-23.64%2247297.36%
TSLA211217C019250002021-11-26 9:40AM EST1,925.000.740.541.11-0.21-22.11%17898.58%
TSLA211217C019500002021-11-26 9:30AM EST1,950.000.670.201.07-0.26-27.96%221797.46%
TSLA211217C020000002021-11-26 12:59PM EST2,000.000.610.580.61-0.23-27.38%1162,049100.29%
TSLA211217C020250002021-11-26 12:35PM EST2,025.000.550.070.70-0.35-38.89%118297.41%
TSLA211217C020500002021-11-24 10:06AM EST2,050.000.920.480.540.00-1526102.00%
TSLA211217C020750002021-11-26 9:53AM EST2,075.000.480.330.50-0.18-27.27%259101.47%
TSLA211217C021000002021-11-26 12:50PM EST2,100.000.460.450.66-0.18-28.12%13769106.25%
TSLA211217C021250002021-11-26 11:12AM EST2,125.000.330.050.87-0.63-65.62%199105.76%
TSLA211217C021500002021-11-26 10:09AM EST2,150.000.310.050.51-0.51-62.20%4128102.15%
TSLA211217C021750002021-11-26 12:16PM EST2,175.000.420.380.60-0.03-6.67%21438109.62%
TSLA211217C022000002021-11-26 11:33AM EST2,200.000.400.300.58-0.06-13.04%172607109.91%
TSLA211217C022250002021-11-26 12:45PM EST2,225.000.380.330.79-0.15-28.30%7628114.26%
TSLA211217C022500002021-11-26 10:27AM EST2,250.000.370.180.42-0.02-5.13%239108.74%
TSLA211217C022750002021-11-26 11:09AM EST2,275.000.320.300.35-0.08-20.00%1268111.04%
TSLA211217C023000002021-11-26 11:42AM EST2,300.000.280.280.76-0.03-9.68%1420117.82%
TSLA211217C023250002021-11-26 12:39PM EST2,325.000.310.150.70+0.08+34.78%3330116.89%
TSLA211217C023500002021-11-24 10:07AM EST2,350.000.350.130.740.00-276118.56%
TSLA211217C023750002021-11-26 12:01PM EST2,375.000.280.280.30-0.14-33.33%6107115.33%
TSLA211217C024000002021-11-26 12:14PM EST2,400.000.280.240.40+0.02+7.69%1035,386117.77%
TSLA211217C024250002021-11-24 11:11AM EST2,425.000.270.000.710.00-152120.26%
TSLA211217C024500002021-11-26 12:46PM EST2,450.000.290.090.44+0.03+11.54%20480118.26%
TSLA211217C024750002021-11-26 12:57PM EST2,475.000.240.210.230.00-4074,107117.58%
Ponepor17 de diciembre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211217P000200002021-11-23 1:18PM EST20.000.010.000.010.00-148462.50%
TSLA211217P000500002021-11-26 12:20PM EST50.000.010.010.020.00-1124,185375.00%
TSLA211217P001000002021-11-24 12:18PM EST100.000.010.010.020.00-214,889287.50%
TSLA211217P001500002021-11-26 10:34AM EST150.000.030.000.05+0.01+50.00%62,574246.88%
TSLA211217P002000002021-11-26 12:42PM EST200.000.030.010.03+0.02+200.00%463,479207.81%
TSLA211217P002500002021-11-26 12:51PM EST250.000.040.030.04+0.01+33.33%43,735187.50%
TSLA211217P003000002021-11-26 12:59PM EST300.000.080.060.10+0.06+300.00%6615,385176.17%
TSLA211217P003500002021-11-26 11:31AM EST350.000.120.100.20+0.04+50.00%8656,347164.65%
TSLA211217P004000002021-11-26 10:41AM EST400.000.120.140.21+0.02+20.00%1710,106148.05%
TSLA211217P004100002021-11-23 10:13AM EST410.000.180.070.400.00-23,602148.83%
TSLA211217P004200002021-11-26 9:55AM EST420.000.180.090.34+0.03+20.00%2501,556144.04%
TSLA211217P004300002021-11-26 10:51AM EST430.000.200.110.36-0.04-16.67%2625,128141.99%
TSLA211217P004400002021-11-24 10:16AM EST440.000.330.150.390.00-22,290140.53%
TSLA211217P004500002021-11-26 12:52PM EST450.000.320.180.39+0.09+39.13%74,070137.99%
TSLA211217P004600002021-11-26 11:53AM EST460.000.320.210.45+0.14+77.78%11,380136.91%
TSLA211217P004700002021-11-24 10:17AM EST470.000.380.230.490.00-11,097134.91%
TSLA211217P004800002021-11-26 12:46PM EST480.000.440.280.50+0.16+57.14%121,320132.91%
TSLA211217P004900002021-11-26 11:01AM EST490.000.410.300.64-0.09-18.00%11,294132.52%
TSLA211217P005000002021-11-26 12:58PM EST500.000.600.350.61+0.25+71.43%737,865129.69%
TSLA211217P005100002021-11-24 2:01PM EST510.000.350.400.730.00-72634129.00%
TSLA211217P005200002021-11-26 11:19AM EST520.000.530.460.79+0.05+10.42%102,389127.49%
TSLA211217P005300002021-11-24 12:29PM EST530.000.570.510.850.00-1011,254125.71%
TSLA211217P005400002021-11-26 9:38AM EST540.000.500.580.92-0.17-25.37%11,661124.17%
TSLA211217P005500002021-11-26 12:59PM EST550.000.880.650.99+0.32+57.14%214,656122.56%
TSLA211217P005600002021-11-26 9:30AM EST560.000.690.731.01+0.04+6.15%22,092120.51%
TSLA211217P005700002021-11-26 12:43PM EST570.001.010.811.07+0.16+18.82%92,855118.75%
TSLA211217P005800002021-11-26 12:56PM EST580.001.140.911.27+0.44+62.86%95,864118.16%
TSLA211217P005900002021-11-26 12:36PM EST590.001.151.021.37+0.22+23.66%121,646116.72%
TSLA211217P006000002021-11-26 12:59PM EST600.001.381.131.40+0.47+51.65%4028,267114.72%
TSLA211217P006100002021-11-26 12:51PM EST610.001.451.261.60+0.45+45.00%371,966113.84%
TSLA211217P006200002021-11-26 9:52AM EST620.001.231.401.75+0.33+36.67%22,310112.55%
TSLA211217P006300002021-11-26 12:04PM EST630.001.411.551.90+0.39+38.24%121,798111.21%
TSLA211217P006400002021-11-26 12:55PM EST640.001.951.722.07+0.86+78.90%41,405109.94%
TSLA211217P006500002021-11-26 12:58PM EST650.002.221.902.22+0.71+47.02%6115,194108.50%
TSLA211217P006550002021-11-26 11:33AM EST655.002.182.002.37+0.68+45.33%18894108.11%
TSLA211217P006600002021-11-26 12:53PM EST660.002.312.102.38+0.92+66.19%31,634107.10%
TSLA211217P006650002021-11-26 11:49AM EST665.001.932.212.58+0.42+27.81%3385106.86%
TSLA211217P006700002021-11-26 11:33AM EST670.002.012.322.70+0.18+9.84%261,155106.26%
TSLA211217P006750002021-11-26 12:53PM EST675.002.572.432.79+1.03+66.88%17681105.53%
TSLA211217P006800002021-11-26 12:59PM EST680.002.912.562.91+0.89+44.06%1321,535104.96%
TSLA211217P006850002021-11-26 10:48AM EST685.002.102.693.00-0.08-3.67%8295104.24%
TSLA211217P006900002021-11-26 11:58AM EST690.002.372.823.20+0.57+31.67%71,499103.85%
TSLA211217P006950002021-11-26 12:39PM EST695.003.002.963.35+1.06+54.64%55672103.28%
TSLA211217P007000002021-11-26 12:54PM EST700.003.453.103.50+1.04+43.15%1,1069,165102.70%
TSLA211217P007050002021-11-26 12:43PM EST705.003.503.253.65+1.08+44.63%9380102.10%
TSLA211217P007100002021-11-26 12:42PM EST710.003.603.403.80+1.45+67.44%14661101.48%
TSLA211217P007150002021-11-26 12:50PM EST715.003.753.604.00+1.39+58.90%59455101.09%
TSLA211217P007200002021-11-26 12:45PM EST720.004.103.754.20+1.28+45.39%111,041100.52%
TSLA211217P007250002021-11-26 12:36PM EST725.003.803.954.35+0.80+26.67%1849599.93%
TSLA211217P007300002021-11-26 12:39PM EST730.004.104.154.55+1.64+66.67%15474599.41%
TSLA211217P007350002021-11-26 10:53AM EST735.003.424.354.80+0.87+34.12%2335898.97%
TSLA211217P007400002021-11-26 12:40PM EST740.004.624.555.00+0.99+27.27%583,98698.39%
TSLA211217P007450002021-11-26 11:10AM EST745.004.004.805.20+0.25+6.67%346697.88%
TSLA211217P007500002021-11-26 12:48PM EST750.005.205.005.35+1.22+30.65%17111,40997.13%
TSLA211217P007550002021-11-26 12:32PM EST755.005.065.255.70+1.76+53.33%1466396.85%
TSLA211217P007600002021-11-26 12:53PM EST760.005.745.505.95+1.39+31.95%551,27596.33%
TSLA211217P007650002021-11-26 12:36PM EST765.005.505.656.25+1.92+53.63%2540595.69%
TSLA211217P007700002021-11-26 12:40PM EST770.006.036.056.55+1.61+36.43%5893595.45%
TSLA211217P007750002021-11-26 12:54PM EST775.006.626.356.80+1.53+30.06%132,30794.91%
TSLA211217P007800002021-11-26 12:45PM EST780.006.856.657.15+2.42+54.63%8291294.49%
TSLA211217P007850002021-11-26 12:54PM EST785.007.237.007.45+2.14+42.04%797894.04%
TSLA211217P007900002021-11-26 12:48PM EST790.007.537.357.80+1.98+35.68%2269693.63%
TSLA211217P007950002021-11-26 12:23PM EST795.007.207.558.30+1.21+20.20%3053693.17%
TSLA211217P008000002021-11-26 12:59PM EST800.008.308.058.50+2.04+32.59%4615,01692.68%
TSLA211217P008050002021-11-26 11:42AM EST805.007.638.258.95+0.73+10.58%923692.07%
TSLA211217P008100002021-11-26 12:30PM EST810.008.328.659.50+1.47+21.46%9186991.84%
TSLA211217P008150002021-11-26 10:29AM EST815.009.659.259.90+2.60+36.88%2735791.62%
TSLA211217P008200002021-11-26 12:53PM EST820.0010.159.7010.35+2.59+34.26%1321,73791.23%
TSLA211217P008250002021-11-26 12:54PM EST825.0010.5710.1510.70+2.48+30.66%3550390.67%
TSLA211217P008300002021-11-26 12:45PM EST830.0011.0010.4011.15+2.70+32.53%4072489.96%
TSLA211217P008350002021-11-26 12:51PM EST835.0011.3010.9511.65+2.10+22.83%5239189.62%
TSLA211217P008400002021-11-26 12:54PM EST840.0011.9711.6512.20+3.12+35.25%651,56089.47%
TSLA211217P008450002021-11-26 12:54PM EST845.0012.5212.2012.70+2.57+25.83%4378189.04%
TSLA211217P008500002021-11-26 12:59PM EST850.0013.0012.7513.30+3.08+31.05%3893,10288.68%
TSLA211217P008550002021-11-26 12:46PM EST855.0013.5813.3514.00+3.33+32.49%431,01588.42%
TSLA211217P008600002021-11-26 12:54PM EST860.0014.2513.9015.00+3.51+32.68%1091,57888.36%
TSLA211217P008700002021-11-26 12:59PM EST870.0015.3515.2515.95+3.87+33.71%1712,27287.32%
TSLA211217P008800002021-11-26 12:53PM EST880.0016.5516.5017.40+3.72+28.99%1382,90486.50%
TSLA211217P008900002021-11-26 12:57PM EST890.0018.2018.1018.70+4.10+29.08%1722,61085.69%
TSLA211217P009000002021-11-26 12:59PM EST900.0020.0019.7020.55+5.00+33.33%93311,14285.15%
TSLA211217P009100002021-11-26 12:53PM EST910.0021.5021.5022.30+4.15+23.92%2672,32384.50%
TSLA211217P009200002021-11-26 12:59PM EST920.0023.2523.2524.20+4.88+26.57%4135,39983.75%
TSLA211217P009300002021-11-26 12:54PM EST930.0026.0025.2526.25+6.70+34.72%1581,75683.11%
TSLA211217P009400002021-11-26 12:58PM EST940.0027.0027.3528.40+5.90+27.96%1,46899282.43%
TSLA211217P009500002021-11-26 12:59PM EST950.0029.9429.5530.65+7.16+31.43%55218,08881.70%
TSLA211217P009600002021-11-26 12:54PM EST960.0032.6032.0033.20+7.35+29.11%882,68581.14%
TSLA211217P009700002021-11-26 12:58PM EST970.0034.0034.6035.80+6.55+23.86%1071,32880.52%
TSLA211217P009800002021-11-26 12:43PM EST980.0037.4637.3538.50+7.76+26.13%3973,34579.86%
TSLA211217P009900002021-11-26 12:54PM EST990.0041.0040.2541.95+9.70+30.99%4761,63579.53%
TSLA211217P010000002021-11-26 12:59PM EST1,000.0043.6443.2544.60+9.89+29.30%82811,18278.61%
TSLA211217P010050002021-11-26 12:46PM EST1,005.0045.2844.9046.25+9.95+28.16%20251378.35%
TSLA211217P010100002021-11-26 12:53PM EST1,010.0046.9546.5047.95+10.45+28.63%551,98978.04%
TSLA211217P010150002021-11-26 12:49PM EST1,015.0048.5548.2049.65+14.79+43.81%2350177.74%
TSLA211217P010200002021-11-26 12:44PM EST1,020.0049.9550.1551.40+10.60+26.94%601,84577.55%
TSLA211217P010250002021-11-26 12:58PM EST1,025.0051.0551.7553.25+10.01+24.39%4560477.17%
TSLA211217P010300002021-11-26 12:58PM EST1,030.0052.8053.8055.10+9.68+22.45%641,76076.99%
TSLA211217P010350002021-11-26 12:59PM EST1,035.0056.0355.4557.00+11.84+26.79%1431,41976.57%
TSLA211217P010400002021-11-26 12:59PM EST1,040.0057.9357.3558.95+12.15+26.54%2321,95376.27%
TSLA211217P010450002021-11-26 12:52PM EST1,045.0059.1059.4061.00+13.55+29.75%6158476.04%
TSLA211217P010500002021-11-26 12:59PM EST1,050.0061.2561.7063.00+12.05+24.49%2375,05775.86%
TSLA211217P010550002021-11-26 12:52PM EST1,055.0063.5663.5065.15+13.66+27.37%3428375.46%
TSLA211217P010600002021-11-26 12:58PM EST1,060.0064.5065.9567.35+12.85+24.88%721,01375.36%
TSLA211217P010650002021-11-26 12:59PM EST1,065.0068.8368.1569.55+14.38+26.41%13839675.08%
TSLA211217P010700002021-11-26 12:59PM EST1,070.0070.2070.1071.80+13.10+22.94%1951,21674.66%
TSLA211217P010750002021-11-26 12:59PM EST1,075.0073.3372.3074.15+15.03+25.78%15047174.36%
TSLA211217P010800002021-11-26 12:58PM EST1,080.0073.8874.7076.55+13.13+21.61%1051,52374.14%
TSLA211217P010850002021-11-26 12:59PM EST1,085.0077.3077.1079.00+14.15+22.41%24925573.89%
TSLA211217P010900002021-11-26 12:56PM EST1,090.0079.5579.5581.45+15.53+24.26%3571,38473.61%
TSLA211217P010950002021-11-26 12:54PM EST1,095.0082.3082.0583.95+14.00+20.50%27735073.34%
TSLA211217P011000002021-11-26 12:59PM EST1,100.0083.5584.6586.60+15.14+22.13%1,06914,90873.13%
TSLA211217P011050002021-11-26 12:59PM EST1,105.0087.0087.2589.20+16.75+23.84%16637572.85%
TSLA211217P011100002021-11-26 12:51PM EST1,110.0090.0790.0092.05+16.07+21.72%9447072.72%
TSLA211217P011150002021-11-26 12:20PM EST1,115.0089.0592.7094.80+12.90+16.94%5030872.47%
TSLA211217P011200002021-11-26 12:45PM EST1,120.0095.1595.5097.55+16.00+20.21%4951572.21%
TSLA211217P011250002021-11-26 12:54PM EST1,125.0099.5098.80100.45+18.14+22.30%3639072.22%
TSLA211217P011300002021-11-26 12:48PM EST1,130.00101.05101.25103.40+18.02+21.70%3654571.80%
TSLA211217P011350002021-11-26 12:52PM EST1,135.00104.75104.20106.40+18.20+21.03%1721771.59%
TSLA211217P011400002021-11-26 12:52PM EST1,140.00107.75107.20109.40+17.15+18.93%4835771.36%
TSLA211217P011450002021-11-26 12:08PM EST1,145.00102.20110.25112.60+9.80+10.61%1236871.20%
TSLA211217P011500002021-11-26 12:59PM EST1,150.00113.60113.40115.75+18.98+20.06%8813,20471.01%
TSLA211217P011550002021-11-26 12:19PM EST1,155.00110.35116.55118.90+11.40+11.52%199670.78%
TSLA211217P011600002021-11-26 12:55PM EST1,160.00120.85119.75122.15+19.60+19.36%1575170.58%
TSLA211217P011650002021-11-26 12:27PM EST1,165.00118.60123.05125.45+13.75+13.11%1119370.40%
TSLA211217P011700002021-11-26 10:42AM EST1,170.00114.45126.40128.90+7.40+6.91%529570.28%
TSLA211217P011750002021-11-26 12:49PM EST1,175.00130.50129.80132.35+20.35+18.47%930470.13%
TSLA211217P011800002021-11-26 12:30PM EST1,180.00128.23133.25135.80+16.33+14.59%1736069.96%
TSLA211217P011850002021-11-26 12:49PM EST1,185.00137.40136.75139.35+28.90+26.64%268469.83%
TSLA211217P011900002021-11-26 12:49PM EST1,190.00140.66140.30142.95+23.86+20.43%1576969.70%
TSLA211217P011950002021-11-26 12:52PM EST1,195.00144.40143.90146.60+21.30+17.30%2869669.58%
TSLA211217P012000002021-11-26 12:44PM EST1,200.00147.19147.60150.25+21.29+16.91%564,64669.46%
TSLA211217P012050002021-11-26 12:52PM EST1,205.00151.75151.25154.00+31.10+25.78%1619569.33%
TSLA211217P012100002021-11-26 12:43PM EST1,210.00154.65155.05157.80+20.00+14.85%3216769.27%
TSLA211217P012150002021-11-26 12:59PM EST1,215.00157.90158.80161.60+20.25+14.71%196069.13%
TSLA211217P012200002021-11-26 12:27PM EST1,220.00162.10162.65165.45+23.10+16.62%1317369.03%
TSLA211217P012250002021-11-26 12:47PM EST1,225.00164.75166.50169.30+29.35+21.68%1324368.88%
TSLA211217P012300002021-11-26 11:39AM EST1,230.00163.60170.45173.30+17.30+11.83%2218468.84%
TSLA211217P012350002021-11-26 12:59PM EST1,235.00173.85174.40177.30+32.70+23.17%1114368.76%
TSLA211217P012400002021-11-26 12:19PM EST1,240.00171.15178.40181.35+18.10+11.83%3310368.70%
TSLA211217P012450002021-11-26 12:55PM EST1,245.00183.80182.50185.40+31.75+20.88%2515668.65%
TSLA211217P012500002021-11-26 12:49PM EST1,250.00185.95186.55189.55+23.20+14.25%601,12268.60%
TSLA211217P012550002021-11-26 12:49PM EST1,255.00190.55190.70193.65+23.60+14.14%186668.53%
TSLA211217P012600002021-11-26 12:48PM EST1,260.00192.66194.85197.20+32.36+20.19%3454068.05%
TSLA211217P012650002021-11-26 12:46PM EST1,265.00197.40199.05202.10+33.90+20.73%238768.48%
TSLA211217P012700002021-11-26 12:49PM EST1,270.00203.50203.30206.35+32.45+18.97%2322368.47%
TSLA211217P012750002021-11-26 11:11AM EST1,275.00197.90207.60210.65+15.23+8.34%1842768.48%
TSLA211217P012800002021-11-26 12:24PM EST1,280.00208.50211.90214.95+24.15+13.10%1072668.46%
TSLA211217P012850002021-11-26 12:46PM EST1,285.00216.25216.25219.25+24.25+12.63%411068.44%
TSLA211217P012900002021-11-26 10:16AM EST1,290.00214.55220.60223.65+18.35+9.35%1113768.45%
TSLA211217P012950002021-11-26 11:25AM EST1,295.00219.60224.95228.05+30.75+16.28%212868.43%
TSLA211217P013000002021-11-26 11:29AM EST1,300.00223.45229.40232.45+20.70+10.21%52,26068.45%
TSLA211217P013050002021-11-26 12:46PM EST1,305.00232.35233.85236.90+24.50+11.79%88068.47%
TSLA211217P013100002021-11-26 10:20AM EST1,310.00232.30238.30241.40+31.65+15.77%911368.50%
TSLA211217P013150002021-11-26 12:19PM EST1,315.00233.85242.80245.90+18.20+8.44%106668.54%
TSLA211217P013200002021-11-24 2:42PM EST1,320.00242.75247.35250.45+32.40+15.40%17468.63%
TSLA211217P013250002021-11-26 11:25AM EST1,325.00246.15251.85255.00+25.60+11.61%86968.64%
TSLA211217P013300002021-11-26 10:22AM EST1,330.00246.50256.45259.55+15.94+6.91%14168.72%
TSLA211217P013350002021-11-26 12:45PM EST1,335.00260.75261.00264.15+31.60+13.79%52668.76%
TSLA211217P013400002021-11-26 11:52AM EST1,340.00257.80265.60268.75+24.50+10.50%16868.81%
TSLA211217P013450002021-11-26 11:24AM EST1,345.00265.25270.25273.40+33.20+14.31%26268.94%
TSLA211217P013500002021-11-26 11:57AM EST1,350.00265.55274.90278.00+29.20+12.35%85768.99%
TSLA211217P013550002021-11-26 11:32AM EST1,355.00269.90279.55282.70+27.05+11.14%33369.11%
TSLA211217P013600002021-11-26 12:59PM EST1,360.00282.90284.20287.30+37.20+15.14%54569.09%
TSLA211217P013650002021-11-26 12:33PM EST1,365.00284.90288.90292.05+28.50+11.12%26169.26%
TSLA211217P013700002021-11-26 12:19PM EST1,370.00285.35293.60296.75+24.35+9.33%58169.35%
TSLA211217P013750002021-11-26 11:13AM EST1,375.00292.80298.30301.50+27.70+10.45%69169.48%
TSLA211217P013800002021-11-26 12:46PM EST1,380.00300.50303.00306.20+37.05+14.06%33669.51%
TSLA211217P013850002021-11-26 12:24PM EST1,385.00303.85307.75310.95+22.20+7.88%62069.64%
TSLA211217P013900002021-11-26 11:44AM EST1,390.00304.25312.50315.70+29.72+10.83%65969.75%
TSLA211217P013950002021-11-26 12:50PM EST1,395.00317.50317.25320.45+38.55+13.82%63769.82%
TSLA211217P014000002021-11-26 11:18AM EST1,400.00315.60322.00325.25+22.50+7.68%27969.94%
TSLA211217P014250002021-11-26 11:45AM EST1,425.00338.80346.05349.30+20.00+6.27%86570.68%
TSLA211217P014500002021-11-26 12:26PM EST1,450.00370.45370.25373.50+34.25+10.19%39671.34%
TSLA211217P014750002021-11-26 12:50PM EST1,475.00394.85394.60397.95+31.60+8.70%54372.23%
TSLA211217P015000002021-11-26 9:41AM EST1,500.00413.00419.10422.45+35.85+9.51%67973.08%
TSLA211217P015050002021-11-26 11:13AM EST1,505.00412.90424.00427.35+23.20+5.95%92273.21%
TSLA211217P015100002021-11-26 12:50PM EST1,510.00429.15428.90432.30+33.70+8.52%13373.43%
TSLA211217P015150002021-11-24 1:47PM EST1,515.00391.75433.85437.200.00-92373.65%
TSLA211217P015200002021-11-24 2:29PM EST1,520.00404.00438.75442.150.00-123173.84%
TSLA211217P015250002021-11-26 12:54PM EST1,525.00446.40443.65447.05+42.90+10.63%65773.89%
TSLA211217P015300002021-11-26 12:54PM EST1,530.00451.35448.60452.00+31.95+7.62%44774.18%
TSLA211217P015350002021-11-26 11:35AM EST1,535.00442.45453.55456.90+31.15+7.57%38474.34%
TSLA211217P015400002021-11-24 2:42PM EST1,540.00415.75458.45461.850.00-93874.48%
TSLA211217P015450002021-11-24 11:26AM EST1,545.00427.55463.40466.800.00-21674.74%
TSLA211217P015500002021-11-24 12:47PM EST1,550.00431.70468.35471.750.00-54274.99%
TSLA211217P015550002021-11-26 12:50PM EST1,555.00473.55473.25476.70+39.45+9.09%13375.09%
TSLA211217P015600002021-11-26 11:45AM EST1,560.00470.75478.20481.65+35.40+8.13%35475.32%
TSLA211217P015650002021-11-24 12:46PM EST1,565.00447.45483.15486.600.00-32575.54%
TSLA211217P015700002021-11-24 2:07PM EST1,570.00448.95488.10491.500.00-75175.59%
TSLA211217P015750002021-11-26 11:35AM EST1,575.00481.90493.05496.50+23.55+5.14%48275.94%
TSLA211217P016000002021-11-26 11:34AM EST1,600.00508.85517.80521.25+25.85+5.35%57076.73%
TSLA211217P016250002021-11-26 12:50PM EST1,625.00542.90542.60546.05+35.25+6.94%16477.61%
TSLA211217P016500002021-11-26 10:49AM EST1,650.00551.45567.45570.90+21.70+4.10%14578.66%
TSLA211217P017000002021-11-24 2:31PM EST1,700.00579.30617.20620.650.00-164480.58%
TSLA211217P017500002021-11-24 2:12PM EST1,750.00648.75667.00670.45+12.95+2.04%11482.23%
TSLA211217P017750002021-11-26 12:47PM EST1,775.00690.20691.90695.35+41.05+6.32%25982.69%
TSLA211217P018000002021-11-26 12:47PM EST1,800.00715.10716.80720.30+30.10+4.39%26583.30%
TSLA211217P018250002021-11-26 12:47PM EST1,825.00740.05741.75745.20+39.20+5.59%32983.69%
TSLA211217P018500002021-11-24 10:23AM EST1,850.00737.50766.70770.150.00-14184.38%
TSLA211217P018750002021-11-24 2:43PM EST1,875.00748.35791.65795.100.00-32684.91%
TSLA211217P019000002021-11-24 3:35PM EST1,900.00784.80816.60820.050.00-65885.16%
TSLA211217P019250002021-11-24 2:06PM EST1,925.00800.55841.55845.000.00-31585.06%
TSLA211217P019500002021-11-24 11:34AM EST1,950.00833.30866.50869.950.00-83184.57%
TSLA211217P020000002021-11-23 3:45PM EST2,000.00889.65916.45919.850.00-61783.01%
TSLA211217P020250002021-11-23 3:36PM EST2,025.00927.90941.45944.800.00-6782.03%
TSLA211217P020500002021-11-23 3:45PM EST2,050.00939.50966.40969.800.00-61280.08%
TSLA211217P020750002021-11-24 11:34AM EST2,075.00958.00991.35994.650.00-57118.46%
TSLA211217P021000002021-11-15 3:07PM EST2,100.001,080.401,016.351,019.750.00-12121.22%
TSLA211217P021250002021-11-23 10:15AM EST2,125.00968.501,041.351,044.750.00-10123.00%
TSLA211217P021500002021-11-16 9:44AM EST2,150.001,129.951,066.301,069.700.00--2124.29%
TSLA211217P021750002021-11-15 3:07PM EST2,175.001,155.301,091.301,094.700.00--1126.03%
TSLA211217P023250002021-11-16 1:24PM EST2,325.001,278.151,241.201,244.650.00--1135.40%
TSLA211217P024000002021-11-24 3:14PM EST2,400.001,272.001,316.201,319.650.00-26140.04%
TSLA211217P024250002021-11-09 2:22PM EST2,425.001,369.251,341.151,344.650.00--3141.55%
TSLA211217P024500002021-11-24 3:31PM EST2,450.001,325.051,366.151,369.650.00-58143.04%