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
Llamadaspor21 de enero de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220121C000010002021-11-16 3:43PM EST1.001,048.311,077.901,084.950.00-102221,021.88%
TSLA220121C000020002021-11-17 11:10AM EST2.001,100.141,076.901,083.950.00-11812.50%
TSLA220121C000030002021-11-16 10:00AM EST3.001,032.751,075.901,082.950.00-11723.05%
TSLA220121C000040002021-11-09 10:00AM EST4.001,067.441,074.901,082.000.00-12673.44%
TSLA220121C000050002021-11-16 3:59PM EST5.001,050.001,073.901,081.000.00-1640633.20%
TSLA220121C000060002021-10-19 8:49AM EST6.00865.901,128.651,134.050.00-510.00%
TSLA220121C000070002021-11-23 3:10PM EST7.001,081.051,071.901,079.000.00-35577.34%
TSLA220121C000080002021-10-27 10:01AM EST8.001,057.941,070.901,078.000.00-61556.25%
TSLA220121C000090002021-11-16 3:59PM EST9.001,046.001,069.901,077.000.00-5155538.48%
TSLA220121C000100002021-11-17 2:28PM EST10.001,086.101,068.901,076.000.00-213522.85%
TSLA220121C000110002021-11-17 10:03AM EST11.001,065.951,067.901,075.000.00-55508.98%
TSLA220121C000120002021-09-29 9:49AM EST12.00780.191,100.301,104.150.00-410.00%
TSLA220121C000130002021-09-02 11:36AM EST13.00725.45760.70763.500.00-200.00%
TSLA220121C000140002021-08-19 9:08AM EST14.00663.40744.35747.500.00-310.00%
TSLA220121C000150002021-11-01 11:39AM EST15.001,158.601,063.901,071.000.00-23465.63%
TSLA220121C000160002021-09-09 9:15AM EST16.00742.00768.25770.700.00-240.00%
TSLA220121C000170002021-08-17 9:39AM EST17.00650.70741.35744.500.00-100.00%
TSLA220121C000180002021-08-25 4:31PM EST18.00693.55754.90758.100.00-140.00%
TSLA220121C000190002021-10-19 2:44PM EST19.00845.151,115.751,121.050.00-120.00%
TSLA220121C000200002021-11-16 10:00AM EST20.001,015.751,058.951,065.950.00-280427.54%
TSLA220121C000210002021-11-12 12:56PM EST21.001,010.351,057.951,064.950.00-7733421.29%
TSLA220121C000220002021-09-09 9:15AM EST22.00735.95762.20764.650.00-140.00%
TSLA220121C000230002021-10-06 10:53AM EST23.00762.001,201.201,204.950.00-1650.00%
TSLA220121C000240002021-08-19 9:13AM EST24.00655.65734.35737.500.00-160.00%
TSLA220121C000250002021-09-24 8:58AM EST25.00725.60883.25885.950.00-210.00%
TSLA220121C000260002021-08-19 9:11AM EST26.00654.05732.35735.500.00-140.00%
TSLA220121C000270002021-10-07 8:50AM EST27.00758.801,192.701,197.300.00-120.00%
TSLA220121C000280002021-10-13 10:52AM EST28.00782.301,003.301,008.550.00-1730.00%
TSLA220121C000290002021-09-16 9:31AM EST29.00719.15812.75815.400.00-200.00%
TSLA220121C000300002021-10-18 2:37PM EST30.00838.951,104.701,110.050.00-201650.00%
TSLA220121C000310002021-10-28 1:15PM EST31.001,037.301,047.951,054.950.00-400425372.85%
TSLA220121C000320002021-10-04 9:46AM EST32.00758.201,200.151,203.750.00-120.00%
TSLA220121C000330002021-11-19 3:55PM EST33.001,101.601,045.951,052.950.00-19365.33%
TSLA220121C000340002021-09-07 10:26AM EST34.00715.85757.60761.150.00-110.00%
TSLA220121C000350002021-10-07 8:50AM EST35.00750.801,184.701,189.300.00-140.00%
TSLA220121C000360002021-10-15 1:37PM EST36.00796.50975.55980.400.00-410.00%
TSLA220121C000370002021-09-24 9:43AM EST37.00725.20871.25873.950.00-100.00%
TSLA220121C000380002021-08-30 9:45AM EST38.00682.20735.70738.500.00-140.00%
TSLA220121C000390002021-10-19 1:18PM EST39.00832.751,095.701,101.050.00-350.00%
TSLA220121C000400002021-11-24 10:00AM EST40.001,067.001,038.951,046.000.00-5165344.53%
TSLA220121C000410002021-11-17 10:03AM EST41.001,036.891,037.951,045.000.00-68341.60%
TSLA220121C000420002021-10-28 1:15PM EST42.001,026.301,036.951,044.000.00-257317338.87%
TSLA220121C000430002021-11-17 10:04AM EST43.001,038.651,035.951,043.000.00-23336.04%
TSLA220121C000440002021-10-18 11:16AM EST44.00816.751,090.751,096.050.00-2230.00%
TSLA220121C000450002021-09-24 8:58AM EST45.00705.60863.25865.950.00-2300.00%
TSLA220121C000460002021-09-24 8:58AM EST46.00704.60862.25864.950.00-260.00%
TSLA220121C000470002021-10-04 8:43AM EST47.00748.351,185.451,189.100.00-5100.00%
TSLA220121C000480002021-11-18 12:42PM EST48.001,045.801,030.951,038.000.00-518323.24%
TSLA220121C000490002021-10-08 9:52AM EST49.00734.951,170.751,175.300.00-2580.00%
TSLA220121C000500002021-11-19 11:07AM EST50.001,057.371,028.951,036.000.00-30415318.65%
TSLA220121C000510002021-11-17 10:03AM EST51.001,026.951,027.951,035.050.00-636318.07%
TSLA220121C000520002021-11-02 8:54AM EST52.001,151.001,026.901,034.050.00-447314.16%
TSLA220121C000530002021-10-12 1:29PM EST53.00758.70978.40983.650.00-2430.00%
TSLA220121C000540002021-10-12 1:29PM EST54.00757.77977.40982.650.00-1250.00%
TSLA220121C000550002021-10-26 9:27AM EST55.001,022.881,023.901,031.050.00-129307.81%
TSLA220121C000560002021-11-23 1:11PM EST56.001,040.751,023.001,030.000.00-564307.42%
TSLA220121C000570002021-11-18 10:38AM EST57.001,041.501,021.901,029.050.00-257303.71%
TSLA220121C000580002021-10-15 9:56AM EST58.00775.01973.40978.650.00-3250.00%
TSLA220121C000600002021-11-11 3:27PM EST60.001,005.681,019.001,026.000.00-321,163299.61%
TSLA220121C000620002021-11-02 1:22PM EST62.001,103.151,017.001,024.000.00-260295.90%
TSLA220121C000640002021-11-17 12:43PM EST64.001,016.071,015.001,022.000.00-11,174292.29%
TSLA220121C000650002020-07-09 3:56PM EST65.00768.950.000.000.00-1850.00%
TSLA220121C000660002021-11-24 2:00PM EST66.001,060.001,013.001,020.050.00-13,370290.33%
TSLA220121C000680002021-11-05 8:34AM EST68.001,162.001,011.001,018.050.00-180287.01%
TSLA220121C000700002021-10-28 1:15PM EST70.00998.351,009.001,016.050.00-32,555283.79%
TSLA220121C000720002021-11-19 1:46PM EST72.001,045.001,007.001,014.050.00-1108280.66%
TSLA220121C000740002021-10-21 8:51AM EST74.00812.251,060.801,066.100.00-135893.26%
TSLA220121C000750002020-07-09 3:56PM EST75.00842.690.000.000.00-1580.00%
TSLA220121C000760002021-10-21 9:25AM EST76.00819.701,058.851,064.100.00-10276871.24%
TSLA220121C000780002021-11-18 9:30AM EST78.001,027.771,001.001,008.050.00-65403271.78%
TSLA220121C000800002021-11-24 3:28PM EST80.001,048.05999.001,006.050.00-57,101268.95%
TSLA220121C000810002021-11-08 1:42PM EST81.001,103.59998.051,005.000.00-26362267.58%
TSLA220121C000820002021-11-24 3:28PM EST82.001,046.01997.051,004.000.00-5160266.31%
TSLA220121C000830002021-08-19 1:04PM EST83.00591.80675.50678.450.00-121110.00%
TSLA220121C000840002021-11-26 9:35AM EST84.001,016.50995.051,002.00-84.88-7.71%2268263.67%
TSLA220121C000850002021-11-08 1:41PM EST85.001,099.56993.951,001.100.00-877262.31%
TSLA220121C000860002021-11-08 10:06AM EST86.001,089.97993.051,000.000.00-422261.04%
TSLA220121C000870002021-11-08 10:07AM EST87.001,093.31992.05999.000.00-362259.77%
TSLA220121C000880002021-11-09 12:54PM EST88.00955.13991.05998.000.00-2908258.59%
TSLA220121C000890002021-11-10 11:12AM EST89.00987.09990.05997.050.00-2384258.59%
TSLA220121C000900002021-11-15 9:41AM EST90.00914.60989.05996.000.00-201,087256.15%
TSLA220121C000920002021-11-09 12:54PM EST92.00948.51987.05994.000.00-8102253.71%
TSLA220121C000940002021-11-18 1:12PM EST94.00997.20985.05992.050.00-561252.64%
TSLA220121C000950002020-07-09 3:56PM EST95.00146.280.000.000.00--100.00%
TSLA220121C000960002021-11-08 12:14PM EST96.001,089.45983.05990.050.00-573250.29%
TSLA220121C000980002021-11-08 1:43PM EST98.001,087.10981.05988.050.00-124243248.14%
TSLA220121C001000002021-11-16 10:55AM EST100.00941.90979.05986.050.00-11,174245.90%
TSLA220121C001020002021-11-05 2:34PM EST102.001,118.92977.05984.100.00-36241244.92%
TSLA220121C001040002021-11-05 2:33PM EST104.001,116.59975.05982.100.00-24154242.77%
TSLA220121C001050002020-07-09 3:55PM EST105.00784.050.000.000.00-1461530.00%
TSLA220121C001060002021-11-08 1:43PM EST106.001,078.42973.05980.100.00-107928240.72%
TSLA220121C001080002021-11-12 3:52PM EST108.00929.80971.10978.050.00-1164238.77%
TSLA220121C001100002021-11-01 12:30PM EST110.001,063.00969.10976.050.00-1162236.72%
TSLA220121C001120002021-11-24 1:53PM EST112.001,015.00967.10974.050.00-20711234.86%
TSLA220121C001140002021-11-05 2:36PM EST114.001,105.76965.10972.050.00-17450232.91%
TSLA220121C001150002020-07-09 3:55PM EST115.00302.770.000.000.00--10.00%
TSLA220121C001160002021-11-17 10:34AM EST116.00980.00963.10970.050.00-1287231.06%
TSLA220121C001180002021-11-01 2:28PM EST118.001,071.00961.10968.100.00-3891230.27%
TSLA220121C001200002021-11-23 12:45PM EST120.00991.96959.10966.100.00-15,355228.42%
TSLA220121C001220002021-10-28 1:15PM EST122.00946.35957.10964.100.00-2,8004,595226.66%
TSLA220121C001240002021-11-05 9:38AM EST124.001,108.25955.10962.100.00-1,2314,716224.95%
TSLA220121C001250002020-07-09 3:55PM EST125.00403.750.000.000.00-110.00%
TSLA220121C001260002021-11-01 2:41PM EST126.001,068.00953.10960.100.00-112,924223.24%
TSLA220121C001280002021-11-23 3:07PM EST128.00960.00951.10958.100.00-356,132221.58%
TSLA220121C001300002021-11-05 8:30AM EST130.001,096.67949.05956.150.00-111,642219.92%
TSLA220121C001320002021-11-11 9:46AM EST132.00944.00947.15954.100.00-1431219.24%
TSLA220121C001340002021-11-09 1:05PM EST134.00887.20945.05952.150.00-5278216.70%
TSLA220121C001360002021-11-08 12:18PM EST136.001,051.51943.15950.100.00-1515216.02%
TSLA220121C001380002021-11-05 2:35PM EST138.001,083.37941.15948.100.00-32110214.45%
TSLA220121C001400002021-11-15 2:43PM EST140.00850.00939.15946.150.00-53,341213.87%
TSLA220121C001420002021-10-18 12:07PM EST142.00722.20992.90998.200.00-3678552.33%
TSLA220121C001440002021-11-01 2:25PM EST144.001,043.50935.15942.150.00-1323210.84%
TSLA220121C001460002021-11-16 10:55AM EST146.00896.00933.15940.150.00-1205209.38%
TSLA220121C001480002021-11-11 9:33AM EST148.00934.85931.15938.150.00-152207.91%
TSLA220121C001500002021-11-23 1:11PM EST150.00945.00929.15936.150.00-12,137206.49%
TSLA220121C001520002021-11-16 10:10AM EST152.00900.00927.10934.200.00-2458205.08%
TSLA220121C001540002021-11-22 2:31PM EST154.001,021.80925.20932.100.00-3161203.71%
TSLA220121C001550002020-07-24 8:39AM EST155.001,235.001,887.501,907.000.00-3850.00%
TSLA220121C001560002021-11-04 8:30AM EST156.001,076.68923.20930.100.00-10999202.34%
TSLA220121C001580002021-11-22 10:55AM EST158.001,040.28921.45927.900.00-22,056201.81%
TSLA220121C001600002021-11-22 11:24AM EST160.001,024.70919.45925.900.00-13,298200.49%
TSLA220121C001620002021-11-08 12:19PM EST162.001,024.76917.45923.950.00-3186199.95%
TSLA220121C001640002021-11-05 2:33PM EST164.001,057.73915.50921.900.00-7456198.63%
TSLA220121C001650002020-07-09 3:56PM EST165.00209.850.000.000.00-160.00%
TSLA220121C001660002021-11-24 2:59PM EST166.00962.06913.45919.950.00-1994197.36%
TSLA220121C001680002021-11-08 12:19PM EST168.001,018.73911.45917.950.00-3320196.09%
TSLA220121C001700002021-11-15 9:55AM EST170.00832.76909.45915.950.00-92,717194.82%
TSLA220121C001720002021-11-05 2:36PM EST172.001,048.34907.50913.950.00-33461194.34%
TSLA220121C001740002021-11-01 11:54AM EST174.001,002.45905.50911.950.00-29126193.12%
TSLA220121C001750002020-07-09 3:56PM EST175.00177.380.000.000.00--00.00%
TSLA220121C001760002021-11-17 1:12PM EST176.00901.50903.50909.900.00-3211191.16%
TSLA220121C001780002021-11-01 11:46AM EST178.00998.40901.50907.900.00-4332189.99%
TSLA220121C001800002021-11-15 10:50AM EST180.00810.32899.50905.900.00-504,773188.82%
TSLA220121C001810002021-11-09 9:58AM EST181.00891.00898.50904.950.00-5115188.96%
TSLA220121C001820002021-11-08 12:20PM EST182.001,005.21897.55903.950.00-21326189.06%
TSLA220121C001830002021-11-05 2:40PM EST183.001,038.26896.50902.950.00-4146187.79%
TSLA220121C001840002021-11-08 12:19PM EST184.001,002.97895.50901.950.00-587187.21%
TSLA220121C001850002021-11-08 12:19PM EST185.001,001.94894.50900.950.00-51,000186.62%
TSLA220121C001860002021-11-05 2:31PM EST186.001,035.71893.50900.000.00-62226186.77%
TSLA220121C001870002021-11-08 12:20PM EST187.001,000.18892.50899.000.00-21321186.18%
TSLA220121C001880002021-11-05 12:25PM EST188.001,036.45891.50898.000.00-60509185.64%
TSLA220121C001890002021-11-17 1:19PM EST189.00889.05890.50897.000.00-3243185.06%
TSLA220121C001900002021-11-22 9:46AM EST190.001,000.00889.55896.000.00-12,352185.16%
TSLA220121C001910002021-11-18 11:16AM EST191.00910.45888.55895.000.00-184184.62%
TSLA220121C001920002021-09-30 10:47AM EST192.00590.65920.55924.650.00-1225374.15%
TSLA220121C001930002021-10-14 8:39AM EST193.00625.00838.75843.950.00-41310.00%
TSLA220121C001940002021-11-08 12:23PM EST194.00993.71885.55891.950.00-834182.32%
TSLA220121C001950002021-11-08 12:23PM EST195.00992.54884.55890.950.00-9111181.74%
TSLA220121C001960002021-11-05 2:37PM EST196.001,024.28883.55889.950.00-3860181.20%
TSLA220121C001970002021-11-08 12:23PM EST197.00990.68882.55889.000.00-17259181.35%
TSLA220121C001980002021-10-14 2:18PM EST198.00620.60833.80838.950.00-21120.00%
TSLA220121C001990002021-11-05 1:46PM EST199.001,031.00880.60886.950.00-44350180.27%
TSLA220121C002000002021-11-26 11:33AM EST200.00895.00879.55886.00-30.00-3.24%31,609179.74%
TSLA220121C002010002021-11-05 1:46PM EST201.001,028.95878.55885.000.00-22361179.20%
TSLA220121C002020002021-11-08 12:25PM EST202.00985.88877.55884.000.00-79399178.71%
TSLA220121C002030002021-11-11 9:50AM EST203.00872.00876.55883.000.00-9688178.17%
TSLA220121C002040002021-11-19 12:07PM EST204.00899.09875.55882.000.00-3271177.64%
TSLA220121C002050002020-07-09 3:56PM EST205.00227.380.000.000.00-150.00%
TSLA220121C002060002021-11-05 2:40PM EST206.001,015.62873.60880.000.00-1832177.25%
TSLA220121C002080002021-11-09 1:13PM EST208.00835.38871.50878.050.00-458175.59%
TSLA220121C002100002021-11-22 9:57AM EST210.00978.00869.60876.000.00-2140175.20%
TSLA220121C002120002021-11-08 12:26PM EST212.00975.86867.60874.000.00-1427174.22%
TSLA220121C002140002021-11-08 2:24PM EST214.00969.77865.65872.000.00-326173.83%
TSLA220121C002150002020-07-09 3:56PM EST215.00369.350.000.000.00-2110.00%
TSLA220121C002160002021-11-09 1:12PM EST216.00827.88863.60870.050.00-840172.85%
TSLA220121C002180002021-11-08 3:24PM EST218.00965.03861.60868.050.00-2246171.85%
TSLA220121C002200002021-11-12 10:07AM EST220.00825.16859.60866.050.00-4138170.90%
TSLA220121C002220002021-11-09 1:12PM EST222.00821.92857.65864.050.00-13164170.51%
TSLA220121C002240002021-11-03 1:47PM EST224.00954.55855.65862.050.00-265169.56%
TSLA220121C002250002020-07-09 3:56PM EST225.00459.880.000.000.00-1110.00%
TSLA220121C002260002021-11-08 12:27PM EST226.00961.21853.65860.050.00-1675168.60%
TSLA220121C002280002021-11-09 1:12PM EST228.00815.89851.65858.100.00-1347168.24%
TSLA220121C002300002021-11-08 12:27PM EST230.00957.18849.65856.100.00-16298167.31%
TSLA220121C002320002021-11-15 10:34AM EST232.00750.00847.65854.100.00-2370166.41%
TSLA220121C002340002021-11-16 1:47PM EST234.00813.00845.65852.100.00-5152165.48%
TSLA220121C002350002020-07-09 3:56PM EST235.00754.900.000.000.00-1100.00%
TSLA220121C002360002021-11-17 10:14AM EST236.00851.90843.70850.10-3.35-0.39%2100165.11%
TSLA220121C002380002021-11-16 10:24AM EST238.00813.65841.70848.050.00-3172163.67%
TSLA220121C002400002021-11-16 1:02PM EST240.00803.00839.70846.100.00-81,204163.33%
TSLA220121C002420002021-11-16 10:20AM EST242.00810.65837.70844.100.00-91,091162.45%
TSLA220121C002440002021-11-18 2:54PM EST244.00846.44835.70842.150.00-1100162.09%
TSLA220121C002450002020-07-09 3:56PM EST245.00242.550.000.000.00-20280.00%
TSLA220121C002460002021-11-18 2:54PM EST246.00844.45833.70840.150.00-626161.23%
TSLA220121C002480002021-11-18 3:02PM EST248.00841.24831.70838.150.00-164160.35%
TSLA220121C002500002021-11-23 2:19PM EST250.00820.38829.75836.150.00-11,344160.01%
TSLA220121C002520002021-11-09 1:28PM EST252.00786.56827.75834.100.00-49104158.64%
TSLA220121C002540002021-11-16 11:14AM EST254.00792.60825.75832.100.00-299157.81%
TSLA220121C002550002020-07-09 3:56PM EST255.00550.000.000.000.00-4130.00%
TSLA220121C002560002021-11-19 9:43AM EST256.00849.80823.80830.150.00-32,142157.96%
TSLA220121C002580002021-11-16 1:02PM EST258.00785.70821.75828.200.00-3109157.13%
TSLA220121C002600002021-11-24 10:16AM EST260.00843.55819.75826.200.00-2208156.30%
TSLA220121C002620002021-11-18 3:56PM EST262.00837.05817.80824.200.00-890155.96%
TSLA220121C002640002021-11-18 9:40AM EST264.00840.80815.80822.150.00-146154.69%
TSLA220121C002650002020-07-13 1:13PM EST265.001,278.501,293.451,311.500.00-1210.00%
TSLA220121C002660002021-11-19 11:00AM EST266.00841.35813.80820.150.00-1574153.86%
TSLA220121C002680002021-11-19 9:35AM EST268.00828.15811.80818.200.00-347153.52%
TSLA220121C002700002021-11-18 3:02PM EST270.00818.95809.80816.200.00-1189152.73%
TSLA220121C002720002021-11-08 12:31PM EST272.00916.98807.80814.200.00-471151.95%
TSLA220121C002740002021-11-19 10:14AM EST274.00827.95805.85812.250.00-2189152.05%
TSLA220121C002750002020-07-09 3:56PM EST275.00191.000.000.000.00-170.00%
TSLA220121C002760002021-11-19 9:35AM EST276.00821.85803.85810.200.00-3109150.83%
TSLA220121C002780002021-11-23 3:21PM EST278.00811.35801.85808.20-2.25-0.28%2119150.07%
TSLA220121C002800002021-11-22 3:50PM EST280.00880.59799.75806.200.00-21,433148.41%
TSLA220121C002820002021-11-26 11:57AM EST282.00812.15797.85804.25-9.45-1.15%8216148.97%
TSLA220121C002840002021-11-19 9:35AM EST284.00812.20795.85802.250.00-195148.22%
TSLA220121C002850002020-07-13 1:13PM EST285.001,261.001,274.951,293.200.00-1160.00%
TSLA220121C002860002021-11-09 1:20PM EST286.00759.38793.90800.250.00-1176147.90%
TSLA220121C002880002021-11-03 1:47PM EST288.00890.90791.90798.250.00-2222147.14%
TSLA220121C002900002021-11-17 11:40AM EST290.00804.70789.90796.250.00-1509146.39%
TSLA220121C002920002021-11-16 10:34AM EST292.00757.35787.95794.250.00-1219146.07%
TSLA220121C002940002021-11-19 9:36AM EST294.00804.60785.90792.300.00-163145.34%
TSLA220121C002960002021-11-17 2:04PM EST296.00799.35783.95790.300.00-3108145.02%
TSLA220121C002980002021-11-19 9:35AM EST298.00798.24781.95788.300.00-11,485144.29%
TSLA220121C003000002021-11-23 1:06PM EST300.00798.90779.95786.300.00-110,067143.55%
TSLA220121C003020002021-11-19 3:50PM EST302.00831.00777.95784.350.00-2195143.24%
TSLA220121C003040002021-11-17 3:54PM EST304.00787.99775.95782.350.00-15142142.53%
TSLA220121C003060002021-11-17 1:22PM EST306.00779.05773.95780.350.00-235141.82%
TSLA220121C003080002021-11-04 10:03AM EST308.00930.00772.00778.350.00-2755141.50%
TSLA220121C003100002021-11-19 10:09AM EST310.00793.54770.00776.350.00-4124140.80%
TSLA220121C003120002021-11-19 1:00PM EST312.00796.40768.00774.400.00-238140.48%
TSLA220121C003140002021-11-19 9:33AM EST314.00785.20766.00772.400.00-293139.77%
TSLA220121C003160002021-11-04 12:31PM EST316.00788.70764.00770.40-132.60-14.39%1103139.09%
TSLA220121C003180002021-11-18 10:58AM EST318.00786.60762.05768.400.00-265138.77%
TSLA220121C003200002021-11-18 3:19PM EST320.00774.30760.05766.350.00-121,181137.74%
TSLA220121C003220002021-11-09 1:26PM EST322.00723.91758.05764.400.00-22265137.40%
TSLA220121C003240002021-11-26 12:35PM EST324.00767.96756.05762.45-14.84-1.90%1102137.09%
TSLA220121C003260002021-11-26 10:07AM EST326.00767.85754.10760.45-27.75-3.49%1445136.77%
TSLA220121C003280002021-11-24 1:12PM EST328.00794.19752.10758.400.00-187135.77%
TSLA220121C003300002021-11-24 12:45PM EST330.00790.65750.10756.400.00-3151135.11%
TSLA220121C003320002021-11-18 10:58AM EST332.00772.65748.15754.450.00-177135.13%
TSLA220121C003340002021-11-26 10:23AM EST334.00765.25746.15752.50-22.05-2.80%170134.79%
TSLA220121C003360002021-11-26 10:23AM EST336.00763.25744.15750.50+24.90+3.37%1126134.16%
TSLA220121C003380002021-11-24 10:24AM EST338.00776.35742.15748.550.00-31,293133.81%
TSLA220121C003400002021-11-24 12:45PM EST340.00780.65740.10746.550.00-5897132.86%
TSLA220121C003420002021-11-23 3:34PM EST342.00754.25738.15744.550.00-20754132.54%
TSLA220121C003440002021-11-22 11:15AM EST344.00852.15736.15742.550.00-1345131.91%
TSLA220121C003460002021-11-24 10:24AM EST346.00744.45734.20740.55-23.40-3.05%5396131.59%
TSLA220121C003480002021-11-15 11:47AM EST348.00761.30732.20738.600.00-2159131.25%
TSLA220121C003500002021-11-23 3:55PM EST350.00740.45730.20736.60-21.70-2.85%52,224130.64%
TSLA220121C003520002021-11-24 2:40PM EST352.00772.00728.15734.650.00-2269130.01%
TSLA220121C003540002021-11-26 10:20AM EST354.00737.40726.20732.60-36.05-4.66%3133129.39%
TSLA220121C003560002021-11-24 11:22AM EST356.00766.75724.25730.650.00-10297129.37%
TSLA220121C003580002021-11-22 3:35PM EST358.00827.25722.25728.650.00-13344128.74%
TSLA220121C003600002021-11-23 12:05PM EST360.00761.60720.25726.700.00-29,306128.42%
TSLA220121C003620002021-11-23 12:05PM EST362.00759.60718.20724.700.00-2153127.52%
TSLA220121C003640002021-11-24 9:45AM EST364.00709.65716.25722.700.00-5159127.20%
TSLA220121C003660002021-11-24 11:22AM EST366.00756.80714.30720.700.00-3133126.88%
TSLA220121C003680002021-11-23 11:21AM EST368.00758.55712.30718.750.00-10111126.56%
TSLA220121C003700002021-11-19 12:53PM EST370.00738.40710.30716.750.00-51329125.96%
TSLA220121C003720002021-11-01 11:36AM EST372.00802.00708.30714.750.00-1135125.37%
TSLA220121C003740002021-11-22 3:27PM EST374.00792.15706.30712.750.00-2246124.78%
TSLA220121C003760002021-11-26 9:49AM EST376.00708.26705.25710.80+14.26+2.05%113,984129.18%
TSLA220121C003800002021-11-22 11:15AM EST380.00816.30700.30706.850.00-12802123.56%
TSLA220121C003840002021-11-24 11:08AM EST384.00726.80696.40702.850.00-5122122.93%
TSLA220121C003880002021-11-19 11:35AM EST388.00719.20692.35698.900.00-1138121.75%
TSLA220121C003900002020-08-17 2:28PM EST390.001,461.351,834.501,853.000.00-11140.00%
TSLA220121C003920002021-11-23 1:29PM EST392.00685.00688.45694.900.00-253,817121.12%
TSLA220121C003960002021-11-23 1:47PM EST396.00680.60684.45691.000.00-2222120.48%
TSLA220121C004000002021-11-26 11:43AM EST400.00695.00680.45687.00-27.02-3.74%101,449119.36%
TSLA220121C004050002020-07-09 3:56PM EST405.00445.000.000.000.00-270.00%
TSLA220121C004100002021-11-23 3:32PM EST410.00688.27670.55677.100.00-5377117.52%
TSLA220121C004150002020-07-07 1:14PM EST415.001,029.001,096.951,114.500.00-8160.00%
TSLA220121C004200002021-11-26 11:27AM EST420.00672.83660.60667.20-66.72-9.02%1300115.45%
TSLA220121C004250002020-08-24 8:30AM EST425.001,725.701,802.501,821.500.00-170.00%
TSLA220121C004300002021-11-23 11:22AM EST430.00691.69650.70657.300.00-4325113.64%
TSLA220121C004350002020-08-21 10:07AM EST435.001,642.991,793.501,812.500.00-1240.00%
TSLA220121C004400002021-11-24 11:05AM EST440.00666.75640.80647.450.00-1609112.01%
TSLA220121C004450002020-07-24 2:54PM EST445.001,016.401,620.501,640.000.00-1980.00%
TSLA220121C004500002021-11-26 12:19PM EST450.00645.90630.90637.55-26.06-3.88%12,418110.18%
TSLA220121C004600002021-11-23 11:37AM EST460.00655.20621.05627.700.00-2247108.70%
TSLA220121C004700002021-11-23 11:37AM EST470.00662.15611.15617.800.00-2285106.87%
TSLA220121C004800002021-11-23 11:21AM EST480.00647.54601.30608.000.00-11,539105.53%
TSLA220121C004900002021-11-24 1:42PM EST490.00637.57591.45598.150.00-1242104.00%
TSLA220121C005000002021-11-26 10:14AM EST500.00593.84581.80587.25-30.96-4.96%185,64299.95%
TSLA220121C005100002021-11-24 11:52AM EST510.00613.55571.80578.500.00-13849101.17%
TSLA220121C005200002021-11-24 2:54PM EST520.00608.60562.00568.700.00-448999.84%
TSLA220121C005300002021-11-26 12:56PM EST530.00557.30552.20557.90-40.98-6.85%133,87096.00%
TSLA220121C005400002021-11-26 12:56PM EST540.00547.55542.45549.15-31.75-5.48%31,65397.33%
TSLA220121C005500002021-11-26 12:47PM EST550.00539.45532.70539.40-36.15-6.28%63,17696.12%
TSLA220121C005600002021-11-24 3:37PM EST560.00563.55523.00529.700.00-143,29895.08%
TSLA220121C005700002021-11-24 1:41PM EST570.00558.66513.30520.000.00-267293.98%
TSLA220121C005800002021-11-24 11:22AM EST580.00545.20503.70510.350.00-553193.10%
TSLA220121C005900002021-11-26 12:56PM EST590.00499.10494.05500.70-28.90-5.47%158692.07%
TSLA220121C006000002021-11-26 9:54AM EST600.00489.58484.40490.10-40.40-7.62%547,68489.45%
TSLA220121C006100002021-11-26 12:17PM EST610.00491.67474.85481.45-28.55-5.49%264390.08%
TSLA220121C006200002021-11-24 12:49PM EST620.00505.25465.35471.950.00-1168889.33%
TSLA220121C006300002021-11-26 11:10AM EST630.00472.80455.85462.40-23.85-4.80%284788.42%
TSLA220121C006400002021-11-24 3:40PM EST640.00485.36446.40452.950.00-91,28687.65%
TSLA220121C006500002021-11-26 10:35AM EST650.00458.63437.05443.50-17.23-3.62%15,74186.92%
TSLA220121C006600002021-11-26 9:50AM EST660.00430.43427.70434.15-41.84-8.86%14,03086.23%
TSLA220121C006700002021-11-24 3:01PM EST670.00462.75418.35424.800.00-154685.46%
TSLA220121C006800002021-11-26 12:40PM EST680.00415.55409.10415.50-34.43-7.65%31,51384.77%
TSLA220121C006900002021-11-26 10:15AM EST690.00410.05399.90406.25-25.15-5.78%21,36584.09%
TSLA220121C007000002021-11-26 12:37PM EST700.00402.60390.95396.25-33.16-7.61%10514,36482.89%
TSLA220121C007100002021-11-26 11:20AM EST710.00390.00381.70387.95-30.71-7.30%41,25982.86%
TSLA220121C007200002021-11-26 9:58AM EST720.00382.00372.70378.25-30.45-7.38%1031,70781.76%
TSLA220121C007300002021-11-26 12:40PM EST730.00370.90363.75369.85-32.51-8.06%11,60081.68%
TSLA220121C007400002021-11-26 11:19AM EST740.00362.68354.80360.95-33.68-8.50%25,99181.09%
TSLA220121C007500002021-11-26 12:50PM EST750.00350.20346.30351.45-30.61-8.04%884,99480.32%
TSLA220121C007600002021-11-26 11:19AM EST760.00345.01337.55342.70-35.39-9.30%811,46679.82%
TSLA220121C007700002021-11-24 12:53PM EST770.00365.85328.90334.050.00-476979.36%
TSLA220121C007800002021-11-26 11:03AM EST780.00336.00320.35325.40-26.50-7.31%810,45778.88%
TSLA220121C007900002021-11-26 11:22AM EST790.00318.50311.65316.95-35.15-9.94%62,42478.34%
TSLA220121C008000002021-11-26 12:54PM EST800.00306.76303.30308.50-26.99-8.09%1115,88577.91%
TSLA220121C008100002021-11-26 10:13AM EST810.00303.85295.20300.20-22.21-6.81%415,11477.62%
TSLA220121C008200002021-11-26 9:35AM EST820.00298.10287.00291.95+12.70+4.45%34,50677.20%
TSLA220121C008300002021-11-26 12:44PM EST830.00284.00278.80283.85-35.10-11.00%43,48276.77%
TSLA220121C008400002021-11-26 11:13AM EST840.00281.10270.95275.80-19.80-6.58%61,13176.44%
TSLA220121C008500002021-11-26 12:59PM EST850.00269.50262.95267.85-26.50-8.95%53,06076.00%
TSLA220121C008600002021-11-26 10:35AM EST860.00275.28255.30260.05-18.24-6.21%11,05475.70%
TSLA220121C008700002021-11-26 10:35AM EST870.00266.78247.65252.35-19.48-6.81%21,18475.36%
TSLA220121C008800002021-11-26 12:43PM EST880.00246.65240.10244.75-24.30-8.97%43,35975.01%
TSLA220121C008900002021-11-26 12:23PM EST890.00240.51232.70237.25-18.72-7.22%34,03474.67%
TSLA220121C009000002021-11-26 12:55PM EST900.00227.16225.25229.90-25.95-10.25%628,47774.29%
TSLA220121C009050002020-06-30 10:16AM EST905.00385.92740.65750.150.00-124486.34%
TSLA220121C009100002021-11-26 12:23PM EST910.00225.86218.10222.65-5.23-2.26%272573.98%
TSLA220121C009150002020-06-24 2:15PM EST915.00306.55673.60690.100.00-113426.97%
TSLA220121C009200002021-11-26 12:23PM EST920.00218.54211.20215.55-26.46-10.80%268973.73%
TSLA220121C009250002020-08-27 8:39AM EST925.001,370.551,390.001,408.500.00-32050.00%
TSLA220121C009300002021-11-26 11:44AM EST930.00213.98204.35208.35-16.63-7.21%31,75173.38%
TSLA220121C009350002020-07-20 1:48PM EST935.00872.340.000.000.00-100.00%
TSLA220121C009400002021-11-26 10:25AM EST940.00209.35197.65201.50-18.64-8.18%21,79673.12%
TSLA220121C009450002020-07-06 2:37PM EST945.00614.95721.20736.000.00-445477.31%
TSLA220121C009500002021-11-26 12:59PM EST950.00194.01190.95194.75-32.99-14.53%298,90272.82%
TSLA220121C009550002021-11-26 12:13PM EST955.00199.50187.30191.45-13.30-6.25%141372.55%
TSLA220121C009600002021-11-26 11:22AM EST960.00190.05184.45188.15-19.18-9.17%431,06572.55%
TSLA220121C009650002020-06-29 2:22PM EST965.00310.43721.10737.850.00-124481.92%
TSLA220121C009700002021-11-26 11:15AM EST970.00186.13178.05181.95-19.25-9.37%172372.36%
TSLA220121C009750002021-11-24 2:19PM EST975.00185.65174.95179.10-16.75-8.28%187972.35%
TSLA220121C009800002021-11-26 12:56PM EST980.00174.75171.85175.35-28.99-14.23%832,32572.02%
TSLA220121C009850002021-11-26 11:10AM EST985.00179.85168.75172.50-12.57-6.53%101071.97%
TSLA220121C009900002021-11-26 12:04PM EST990.00176.00165.75169.45-19.55-10.00%157,97571.86%
TSLA220121C009950002021-11-26 10:07AM EST995.00169.07162.70166.75-24.18-12.51%31371.83%
TSLA220121C010000002021-11-26 12:49PM EST1,000.00162.93161.00163.25-19.07-10.48%94917,10771.96%
TSLA220121C010050002021-11-26 11:57AM EST1,005.00164.95156.85160.70-13.05-7.33%271,09571.58%
TSLA220121C010100002021-11-26 10:44AM EST1,010.00167.45153.95157.35-6.55-3.76%23,17071.33%
TSLA220121C010150002021-11-26 12:20PM EST1,015.00158.00151.10154.90-14.00-8.14%959571.35%
TSLA220121C010200002021-11-26 11:34AM EST1,020.00156.30148.25151.55-18.00-10.33%272,61071.08%
TSLA220121C010250002021-11-26 12:51PM EST1,025.00148.05145.50149.15-27.99-15.90%1263071.11%
TSLA220121C010300002021-11-26 12:52PM EST1,030.00146.00142.75146.35-22.25-13.22%524,49471.00%
TSLA220121C010350002021-11-26 12:46PM EST1,035.00143.74140.05143.55-16.56-10.33%31,19270.88%
TSLA220121C010400002021-11-26 12:52PM EST1,040.00140.00137.35140.85-21.36-13.24%91,16570.77%
TSLA220121C010450002021-11-24 1:38PM EST1,045.00159.79134.30138.150.00-24570.53%
TSLA220121C010500002021-11-26 12:39PM EST1,050.00138.50131.80135.55-13.30-8.76%4611,10470.48%
TSLA220121C010550002021-11-26 9:52AM EST1,055.00131.50129.15132.90-25.85-16.43%22370.34%
TSLA220121C010600002021-11-26 12:20PM EST1,060.00134.35126.50130.25-11.78-8.06%839670.18%
TSLA220121C010650002021-11-26 12:01PM EST1,065.00132.10124.45127.65-22.05-14.30%81570.20%
TSLA220121C010700002021-11-26 12:47PM EST1,070.00126.24122.05125.25-17.96-12.45%82,59070.16%
TSLA220121C010750002021-11-26 12:54PM EST1,075.00121.55119.65122.75-19.57-13.87%141,36970.06%
TSLA220121C010800002021-11-26 12:57PM EST1,080.00120.85116.85120.30-14.85-10.94%9668269.84%
TSLA220121C010850002021-11-26 12:59PM EST1,085.00117.00114.90117.85-21.65-15.61%395069.86%
TSLA220121C010900002021-11-26 12:54PM EST1,090.00116.04112.60115.45-22.96-16.52%681,05469.76%
TSLA220121C010950002021-11-26 12:31PM EST1,095.00114.25110.25113.10-13.95-10.88%5815869.65%
TSLA220121C011000002021-11-26 12:59PM EST1,100.00110.00107.55110.85-15.50-12.35%72013,44169.44%
TSLA220121C011050002021-11-26 11:32AM EST1,105.00108.25105.85108.55-14.75-11.99%5017569.49%
TSLA220121C011100002021-11-26 12:55PM EST1,110.00106.00103.70106.30-14.05-11.70%831,35169.41%
TSLA220121C011150002021-11-26 12:55PM EST1,115.00103.80101.55104.15-14.20-12.03%257169.34%
TSLA220121C011200002021-11-26 12:55PM EST1,120.00101.6499.45102.05-14.36-12.38%8247869.28%
TSLA220121C011250002021-11-26 12:01PM EST1,125.0099.6497.3599.85-13.96-12.29%2951569.17%
TSLA220121C011300002021-11-26 12:55PM EST1,130.0097.5595.3097.80-13.95-12.51%2230169.10%
TSLA220121C011350002021-11-26 12:46PM EST1,135.0095.4593.3595.75-13.55-12.43%1016469.04%
TSLA220121C011400002021-11-26 12:55PM EST1,140.0093.3491.4093.70-12.92-12.16%4837568.97%
TSLA220121C011450002021-11-26 12:55PM EST1,145.0091.4089.4091.75-16.46-15.26%109168.89%
TSLA220121C011500002021-11-26 12:59PM EST1,150.0090.4887.5589.80-11.44-11.22%1252,46268.84%
TSLA220121C011600002021-11-26 12:57PM EST1,160.0087.0083.9086.05-11.00-11.22%1763168.74%
TSLA220121C011700002021-11-26 12:58PM EST1,170.0083.5080.3082.40-16.50-16.50%1559968.61%
TSLA220121C011750002021-11-26 12:58PM EST1,175.0081.7078.6080.60-17.30-17.47%526,12668.55%
TSLA220121C011800002021-11-26 12:52PM EST1,180.0079.0076.8578.95-11.25-12.47%1772,13968.51%
TSLA220121C011900002021-11-26 12:58PM EST1,190.0076.3973.6075.55-15.93-17.26%9443268.43%
TSLA220121C012000002021-11-26 12:59PM EST1,200.0071.5070.7572.30-11.30-13.65%1,93817,58868.44%
TSLA220121C012100002020-08-27 1:28PM EST1,210.001,223.201,196.001,214.500.00-12200.00%
TSLA220121C012200002020-08-28 10:13AM EST1,220.001,265.311,190.001,208.00+186.64+17.30%1300.00%
TSLA220121C012250002021-11-26 12:37PM EST1,225.0065.3962.0064.70-11.57-15.03%2773,50167.83%
TSLA220121C012300002020-08-28 10:13AM EST1,230.001,258.921,183.501,202.00+13.68+1.10%120.00%
TSLA220121C012400002020-08-27 10:52AM EST1,240.001,238.681,177.501,196.000.00-1160.00%
TSLA220121C012500002021-11-26 12:58PM EST1,250.0057.6055.2057.30-9.30-13.90%2445,43567.47%
TSLA220121C012600002020-07-23 2:12PM EST1,260.00679.481,008.501,028.500.00-111982.42%
TSLA220121C012700002020-08-05 8:46AM EST1,270.00674.981,159.001,177.500.00-1220.00%
TSLA220121C012750002021-11-26 12:56PM EST1,275.0051.3949.2551.75-7.86-13.27%36614,19567.59%
TSLA220121C012800002020-08-26 11:43AM EST1,280.001,065.031,152.501,169.950.00-105390.00%
TSLA220121C012900002020-07-28 2:58PM EST1,290.00563.651,167.501,187.000.00--50.00%
TSLA220121C013000002021-11-26 12:58PM EST1,300.0045.5045.0046.30-7.70-14.47%35112,41567.95%
TSLA220121C013250002021-11-26 12:49PM EST1,325.0040.9039.0541.40-11.19-21.48%887,85667.56%
TSLA220121C013300002020-08-18 11:35AM EST1,330.00961.751,123.501,142.000.00-2120.00%
TSLA220121C013400002020-08-21 2:39PM EST1,340.00978.651,118.001,136.500.00-120.00%
TSLA220121C013500002021-11-26 12:58PM EST1,350.0037.4534.8537.05-5.40-12.60%3583,70967.64%
TSLA220121C013600002020-08-17 1:37PM EST1,360.00766.801,106.501,125.000.00-110.00%
TSLA220121C013700002020-08-21 9:17AM EST1,370.00964.501,148.701,165.650.00-1110.00%
TSLA220121C013750002021-11-26 12:56PM EST1,375.0033.0031.9033.25-6.34-16.12%3913,30868.10%
TSLA220121C013800002020-08-26 2:01PM EST1,380.001,021.601,095.001,113.500.00-120.00%
TSLA220121C013900002020-08-24 12:13PM EST1,390.00936.851,089.501,108.000.00-120.00%
TSLA220121C014000002021-11-26 12:59PM EST1,400.0029.1028.0029.85-4.90-14.41%28410,51568.04%
TSLA220121C014100002020-08-24 10:26AM EST1,410.00890.641,078.501,097.000.00-2280.00%
TSLA220121C014200002020-08-24 11:02AM EST1,420.00918.921,073.001,091.500.00-1220.00%
TSLA220121C014250002021-11-26 12:47PM EST1,425.0027.0525.0526.85-3.75-12.18%4455,97068.25%
TSLA220121C014300002020-08-25 11:17AM EST1,430.00869.441,067.501,086.000.00-1431,463.23%
TSLA220121C014400002020-08-28 1:03PM EST1,440.001,096.871,062.001,080.50-13.67-1.23%1151,342.48%
TSLA220121C014500002021-11-26 12:55PM EST1,450.0023.4023.0524.20-4.34-15.65%1644,87068.78%
TSLA220121C014600002020-08-26 8:53AM EST1,460.00947.381,051.501,069.500.00-30261,217.88%
TSLA220121C014700002020-08-26 8:53AM EST1,470.00942.111,043.501,060.000.00-30341,152.77%
TSLA220121C014750002021-11-26 12:37PM EST1,475.0022.4520.7521.90-2.65-10.56%7425,82269.11%
TSLA220121C014800002020-08-27 11:39AM EST1,480.001,010.801,040.501,059.000.00-181,140.77%
TSLA220121C014900002020-08-26 12:07PM EST1,490.00962.431,035.501,053.500.00-105531,111.22%
TSLA220121C015000002021-11-26 12:59PM EST1,500.0019.9019.0019.80-2.95-12.91%1,73917,19969.57%
TSLA220121C015100002020-08-10 9:53AM EST1,510.00757.201,025.001,043.000.00-1491,061.73%
TSLA220121C015200002020-08-24 2:49PM EST1,520.00854.851,019.501,038.000.00-2441,040.50%
TSLA220121C015250002021-11-26 12:40PM EST1,525.0018.0817.0018.00-2.60-12.57%191,69269.85%
TSLA220121C015300002020-08-25 8:35AM EST1,530.00851.001,014.501,033.000.00-1101,021.97%
TSLA220121C015400002020-08-24 8:35AM EST1,540.00924.001,009.501,028.000.00-151,004.79%
TSLA220121C015500002021-11-26 12:16PM EST1,550.0016.8015.4016.40-1.83-9.82%281,42470.25%
TSLA220121C015600002020-08-24 8:35AM EST1,560.00914.00999.501,017.500.00-14972.99%
TSLA220121C015700002020-08-21 8:34AM EST1,570.00859.00994.501,012.500.00-122958.89%
TSLA220121C015750002021-11-26 12:59PM EST1,575.0014.5014.0514.95-4.11-22.08%1387270.70%
TSLA220121C015800002020-08-19 2:55PM EST1,580.00715.00989.501,007.500.00-129945.56%
TSLA220121C015900002020-08-27 11:14AM EST1,590.001,046.87984.501,003.000.00-112933.57%
TSLA220121C016000002021-11-26 12:59PM EST1,600.0013.4013.0013.55-2.30-14.65%1106,40671.20%
TSLA220121C016100002020-08-21 9:53AM EST1,610.00842.04974.50993.000.00-19966910.01%
TSLA220121C016200002020-08-28 1:27PM EST1,620.00989.25970.00988.00+434.98+78.48%221899.58%
TSLA220121C016250002021-11-26 12:57PM EST1,625.0012.3511.7512.45-3.50-22.08%1553071.59%
TSLA220121C016300002020-08-14 2:52PM EST1,630.00672.77965.00983.500.00-130889.56%
TSLA220121C016400002020-08-18 11:21AM EST1,640.00706.40960.00978.500.00-28879.40%
TSLA220121C016500002021-11-26 12:19PM EST1,650.0011.6010.8011.45-2.32-16.67%153,34572.11%
TSLA220121C016600002020-08-14 9:55AM EST1,660.00601.37950.50969.000.00-19861.20%
TSLA220121C016700002020-08-24 1:47PM EST1,670.00780.00946.00964.500.00-15853.04%
TSLA220121C016750002021-11-26 10:32AM EST1,675.0011.389.9510.60-1.92-14.44%21,91972.67%
TSLA220121C016800002020-08-05 10:26AM EST1,680.00437.00941.50959.500.00-114844.67%
TSLA220121C016900002020-08-17 11:45AM EST1,690.00612.00936.50955.000.00-4715836.55%
TSLA220121C017000002021-11-26 12:57PM EST1,700.009.609.159.80-1.30-11.93%1399,56773.18%
TSLA220121C017100002020-08-19 12:47PM EST1,710.00681.71927.50946.000.00-1139821.91%
TSLA220121C017200002020-08-24 1:49PM EST1,720.00752.50923.00941.500.00-155814.88%
TSLA220121C017250002021-11-26 12:49PM EST1,725.008.928.209.25-1.38-13.40%155,61773.64%
TSLA220121C017300002020-08-21 1:50PM EST1,730.00809.95918.50937.000.00-118808.04%
TSLA220121C017400002020-08-26 2:01PM EST1,740.00842.00914.00932.500.00-13801.37%
TSLA220121C017500002021-11-26 12:14PM EST1,750.008.558.208.50-1.95-18.57%151,75774.66%
TSLA220121C017600002020-08-27 12:37PM EST1,760.00914.55905.00923.500.00-283788.52%
TSLA220121C017700002020-08-27 12:37PM EST1,770.00910.15900.50919.000.00-18782.32%
TSLA220121C017750002021-11-26 12:03PM EST1,775.007.907.307.95-1.55-16.40%417174.94%
TSLA220121C017800002020-08-28 2:07PM EST1,780.00907.62896.50914.50+177.79+24.36%37776.62%
TSLA220121C017900002020-08-28 2:07PM EST1,790.00903.67892.00910.00+146.87+19.41%385770.68%
TSLA220121C018000002021-11-26 12:51PM EST1,800.007.207.007.50-1.00-12.20%1321,91175.79%
TSLA220121C018100002020-08-12 12:35PM EST1,810.00623.20883.50901.500.00-131759.89%
TSLA220121C018200002020-08-21 2:58PM EST1,820.00751.35879.00897.500.00-234754.65%
TSLA220121C018250002021-11-26 10:09AM EST1,825.006.706.356.95-2.25-25.14%542376.10%
TSLA220121C018300002020-08-26 2:35PM EST1,830.00809.80875.00893.000.00-13749.51%
TSLA220121C018400002020-08-21 10:36AM EST1,840.00740.68870.50889.000.00-24744.46%
TSLA220121C018500002021-11-26 11:10AM EST1,850.006.475.956.55-1.55-19.33%488376.73%
TSLA220121C018600002020-08-21 8:33AM EST1,860.00735.37862.00880.500.00-330734.64%
TSLA220121C018700002020-08-21 9:57AM EST1,870.00729.79858.00876.500.00-2345730.18%
TSLA220121C018750002021-11-26 12:01PM EST1,875.006.005.556.20-1.00-14.29%211677.33%
TSLA220121C018800002020-08-27 11:51AM EST1,880.00832.00854.00872.000.00-71,853725.47%
TSLA220121C019000002021-11-26 12:59PM EST1,900.005.405.405.85-1.40-20.59%3193078.17%
TSLA220121C019200002020-08-26 10:28AM EST1,920.00755.71838.00856.000.00-118708.59%
TSLA220121C019250002021-11-26 11:32AM EST1,925.005.204.905.50-1.05-16.80%121878.50%
TSLA220121C019400002020-08-26 9:43AM EST1,940.00752.03830.00848.000.00-18700.52%
TSLA220121C019500002021-11-26 12:49PM EST1,950.005.024.655.25-0.98-16.33%1319879.20%
TSLA220121C019600002020-08-26 9:03AM EST1,960.00737.08822.00840.500.00-14692.96%
TSLA220121C019800002020-08-27 2:55PM EST1,980.00830.00814.50832.500.00-9130685.59%
TSLA220121C020000002021-11-26 12:59PM EST2,000.004.504.304.70-0.55-10.89%1844,47580.58%
TSLA220121C020250002021-11-26 12:29PM EST2,025.004.073.904.50-1.55-27.58%1612880.96%
TSLA220121C020500002021-11-26 12:52PM EST2,050.003.973.704.30-0.55-12.17%141,12981.58%
TSLA220121C020750002021-11-24 3:53PM EST2,075.004.303.554.100.00-768782.23%
TSLA220121C021000002021-11-26 11:16AM EST2,100.003.453.353.90-0.65-15.85%432382.75%
TSLA220121C021250002021-11-26 12:48PM EST2,125.003.553.203.75-0.35-8.97%28483.39%
TSLA220121C021500002021-11-26 10:16AM EST2,150.003.403.053.60-0.55-13.92%237383.99%
TSLA220121C021750002021-11-26 12:47PM EST2,175.003.232.923.45-0.47-12.70%2476384.59%
TSLA220121C022000002021-11-26 12:59PM EST2,200.003.152.793.30-0.30-8.70%251,17985.14%
TSLA220121C022250002021-11-26 12:05PM EST2,225.002.742.663.20-1.01-26.93%378685.76%
TSLA220121C022500002021-11-26 10:13AM EST2,250.002.642.543.05-1.13-29.97%110186.26%
TSLA220121C022750002021-11-26 12:50PM EST2,275.002.822.442.92-0.88-23.78%111186.79%
TSLA220121C023000002021-11-26 12:58PM EST2,300.002.602.332.81-0.30-10.34%2723487.32%
TSLA220121C023250002021-11-26 11:59AM EST2,325.002.292.232.71-0.86-27.30%11,03987.87%
TSLA220121C023500002021-11-26 10:22AM EST2,350.002.472.142.62-0.13-5.00%31,11388.42%
TSLA220121C023750002021-11-26 9:30AM EST2,375.002.412.052.62-0.13-5.12%167789.17%
TSLA220121C024000002021-11-26 12:31PM EST2,400.002.101.962.44-0.40-16.00%482,35389.43%
TSLA220121C024250002021-11-26 9:53AM EST2,425.001.831.882.47-0.43-19.03%522890.25%
TSLA220121C024500002021-11-26 11:46AM EST2,450.001.831.812.06-0.34-15.67%2729189.82%
TSLA220121C024750002021-11-26 12:49PM EST2,475.002.001.802.20-0.07-3.38%7374,15191.13%
TSLA220121C025000002020-08-28 2:53PM EST2,500.00652.00642.50661.50+5.00+0.77%35211560.70%
TSLA220121C025500002020-08-28 2:21PM EST2,550.00638.52628.50647.50+24.78+4.04%211552.74%
TSLA220121C026000002020-08-28 2:38PM EST2,600.00630.00615.00634.00+45.00+7.69%622545.31%
TSLA220121C026500002020-08-27 11:15AM EST2,650.00653.14602.00621.00+12.43+1.94%421538.39%
TSLA220121C027000002020-08-28 2:21PM EST2,700.00599.61589.50608.50+25.65+4.47%318531.93%
TSLA220121C027500002020-08-28 1:52PM EST2,750.00597.00577.00596.00+65.28+12.28%354525.57%
TSLA220121C028000002020-08-28 12:00PM EST2,800.00595.00565.00584.00+38.99+7.01%17375519.64%
TSLA220121C028500002020-08-28 2:31PM EST2,850.00559.00553.50572.50+63.96+12.92%7148514.12%
TSLA220121C029000002020-08-28 10:31AM EST2,900.00590.42542.00561.50+94.52+19.06%721508.83%
TSLA220121C029500002020-08-28 9:14AM EST2,950.00573.28531.00550.50+171.68+42.75%245503.75%
TSLA220121C030000002020-08-28 2:40PM EST3,000.00537.95520.50539.50+4.58+0.86%51630498.88%
TSLA220121C031000002020-08-28 1:56PM EST3,100.00513.00500.00519.50+5.70+1.12%747490.03%
TSLA220121C032000002020-08-27 2:59PM EST3,200.00498.25480.50500.000.00-5176481.74%
TSLA220121C033000002020-08-27 2:52PM EST3,300.00462.00462.00481.500.00-916474.12%
TSLA220121C034000002020-08-28 2:36PM EST3,400.00454.00445.00464.50+6.30+1.41%160467.45%
TSLA220121C035000002020-08-28 2:50PM EST3,500.00438.51428.50448.00-1.34-0.30%21877461.06%
TSLA220121C037000002020-08-26 12:26PM EST3,700.00352.70398.00417.500.00--1449.70%
TSLA220121C038000002020-08-27 2:59PM EST3,800.00397.00383.50403.000.00--17444.39%
TSLA220121C040000002020-08-28 12:33PM EST4,000.00367.85357.50377.00+22.85+6.62%22435.35%
TSLA220121C041000002020-08-27 9:09AM EST4,100.00323.85345.50365.000.00--6431.32%
TSLA220121C042000002020-08-28 2:49PM EST4,200.00343.00332.00350.00-2.00-0.58%4522425.87%
Ponepor21 de enero de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220121P000010002021-11-26 10:15AM EST1.000.010.000.010.00-10483,389537.50%
TSLA220121P000020002021-11-15 9:30AM EST2.000.010.000.010.00-5013,462475.00%
TSLA220121P000030002021-11-22 3:11PM EST3.000.010.000.010.00-8004,543437.50%
TSLA220121P000040002021-11-10 6:54AM EST4.000.010.000.010.00-22,722412.50%
TSLA220121P000050002021-11-10 6:54AM EST5.000.010.000.010.00-402,565387.50%
TSLA220121P000060002021-11-22 3:11PM EST6.000.010.000.010.00-752,543375.00%
TSLA220121P000070002021-10-06 1:58PM EST7.000.030.000.010.00-151,275362.50%
TSLA220121P000080002021-09-20 12:24PM EST8.000.010.000.010.00-2973350.00%
TSLA220121P000090002021-10-15 2:26PM EST9.000.010.000.010.00-181,006343.75%
TSLA220121P000100002021-11-24 3:36PM EST10.000.020.000.010.00-2010,058337.50%
TSLA220121P000110002021-11-24 3:36PM EST11.000.010.000.010.00-31,407325.00%
TSLA220121P000120002021-11-24 3:36PM EST12.000.010.000.010.00-33,553318.75%
TSLA220121P000130002021-10-05 10:02AM EST13.000.010.000.010.00-1699312.50%
TSLA220121P000140002021-10-21 1:04PM EST14.000.010.000.010.00-16,069306.25%
TSLA220121P000150002021-11-11 9:31AM EST15.000.010.000.010.00-102,090300.00%
TSLA220121P000160002021-11-08 9:44AM EST16.000.010.000.010.00-5616300.00%
TSLA220121P000170002021-10-08 11:57AM EST17.000.010.000.010.00-101,448293.75%
TSLA220121P000180002021-10-15 2:23PM EST18.000.010.000.010.00-101,394287.50%
TSLA220121P000190002021-10-08 1:38PM EST19.000.010.000.010.00-32,600287.50%
TSLA220121P000200002021-11-26 10:03AM EST20.000.010.000.010.00-6039,235281.25%
TSLA220121P000210002021-11-24 9:45AM EST21.000.010.000.010.00-102,225275.00%
TSLA220121P000220002021-11-01 11:12AM EST22.000.010.000.010.00-2505275.00%
TSLA220121P000230002021-11-12 9:52AM EST23.000.010.000.010.00-1245268.75%
TSLA220121P000240002021-11-12 12:45PM EST24.000.010.000.010.00-53698268.75%
TSLA220121P000250002021-11-15 2:24PM EST25.000.010.000.010.00-51,927262.50%
TSLA220121P000260002021-11-15 12:36PM EST26.000.010.000.010.00-2274262.50%
TSLA220121P000270002021-11-24 9:52AM EST27.000.010.000.010.00-3300256.25%
TSLA220121P000280002021-10-21 11:18AM EST28.000.010.000.410.00-10320345.31%
TSLA220121P000290002021-10-21 12:09PM EST29.000.010.000.410.00-5442341.80%
TSLA220121P000300002021-11-26 10:21AM EST30.000.010.000.010.00-539,591250.00%
TSLA220121P000310002021-09-16 9:20AM EST31.000.020.000.230.00-1459316.02%
TSLA220121P000320002021-10-21 12:08PM EST32.000.010.000.410.00-15621331.25%
TSLA220121P000330002021-08-25 4:27PM EST33.000.100.000.230.00-454309.77%
TSLA220121P000340002021-08-25 4:27PM EST34.000.070.010.230.00-1438308.20%
TSLA220121P000350002021-10-22 10:38AM EST35.000.020.000.000.00-3050.00%
TSLA220121P000360002021-08-20 9:13AM EST36.000.040.000.340.00-51,164312.89%
TSLA220121P000370002021-09-22 2:51PM EST37.000.160.000.280.00-5161304.30%
TSLA220121P000380002021-11-03 8:30AM EST38.000.210.000.200.00-71,057292.19%
TSLA220121P000390002021-08-25 4:28PM EST39.000.260.000.230.00-1560293.75%
TSLA220121P000400002021-11-18 1:55PM EST40.000.010.000.020.00-11013,885240.63%
TSLA220121P000410002021-09-09 1:26PM EST41.000.050.000.280.00-101,309294.14%
TSLA220121P000420002021-10-13 10:11AM EST42.000.010.000.160.00-15668277.34%
TSLA220121P000430002021-08-25 4:28PM EST43.000.160.000.220.00-10149283.20%
TSLA220121P000440002021-11-24 1:44PM EST44.000.010.000.050.00-1519248.44%
TSLA220121P000450002021-10-19 2:27PM EST45.000.020.000.060.00-51,195250.00%
TSLA220121P000460002021-11-19 3:08PM EST46.000.010.000.100.00-103,305258.59%
TSLA220121P000470002021-09-09 12:52PM EST47.000.050.000.290.00-4111282.03%
TSLA220121P000480002021-11-10 1:36PM EST48.000.010.000.100.00-1949254.69%
TSLA220121P000490002021-11-17 9:45AM EST49.000.010.000.100.00-10343253.13%
TSLA220121P000500002021-11-22 2:40PM EST50.000.010.000.030.00-37,822228.13%
TSLA220121P000510002021-11-19 1:10PM EST51.000.040.000.210.00-61,486266.02%
TSLA220121P000520002021-10-13 2:30PM EST52.000.020.000.160.00-2833257.81%
TSLA220121P000530002021-11-18 10:40AM EST53.000.020.000.030.00-35245225.00%
TSLA220121P000540002021-11-18 10:37AM EST54.000.010.000.210.00-1605260.55%
TSLA220121P000550002021-09-23 11:11AM EST55.000.030.000.280.00-1549266.02%
TSLA220121P000560002021-09-29 8:55AM EST56.000.080.000.200.00-51,989256.25%
TSLA220121P000570002021-10-21 9:12AM EST57.000.020.000.420.00-10457273.05%
TSLA220121P000580002021-10-21 8:56AM EST58.000.050.000.050.00-42916225.78%
TSLA220121P000600002021-11-26 9:47AM EST60.000.010.010.020.00-521,889215.63%
TSLA220121P000620002021-10-22 12:02PM EST62.000.050.000.000.00-6050.00%
TSLA220121P000640002021-10-19 11:34AM EST64.000.020.000.420.00-283,551261.72%
TSLA220121P000650002020-08-25 8:30AM EST65.001.250.044.000.00-1343344.53%
TSLA220121P000660002021-11-18 10:40AM EST66.000.050.000.140.00-502,493233.59%
TSLA220121P000680002021-11-22 11:55AM EST68.000.040.000.110.00-22,274226.56%
TSLA220121P000700002021-11-18 10:36AM EST70.000.040.010.050.00-49,852214.06%
TSLA220121P000720002021-11-02 12:56PM EST72.000.050.000.080.00-710,375215.63%
TSLA220121P000740002021-10-21 1:10PM EST74.000.030.000.420.00-53,564247.46%
TSLA220121P000750002020-08-10 11:49AM EST75.001.300.017.800.00-3332362.89%
TSLA220121P000760002021-10-14 11:00AM EST76.000.050.000.170.00-511,674225.00%
TSLA220121P000780002021-10-26 2:57PM EST78.000.060.000.150.00-22,278220.31%
TSLA220121P000800002021-11-24 11:18AM EST80.000.010.000.120.00-2011,281214.06%
TSLA220121P000810002021-10-11 1:30PM EST81.000.060.000.170.00-41,879219.53%
TSLA220121P000820002021-11-08 10:16AM EST82.000.020.000.220.00-2845223.44%
TSLA220121P000830002021-11-03 8:37AM EST83.000.010.010.230.00-10346224.22%
TSLA220121P000840002021-11-10 6:54AM EST84.000.120.010.410.00-3869235.16%
TSLA220121P000850002021-11-05 10:11AM EST85.000.050.000.140.00-142,274211.72%
TSLA220121P000860002021-11-10 9:35AM EST86.000.050.000.040.00-44,196190.63%
TSLA220121P000870002021-11-09 2:14PM EST87.000.100.000.200.00-5912216.41%
TSLA220121P000880002021-11-10 9:30AM EST88.000.050.000.040.00-6928189.06%
TSLA220121P000890002021-09-24 11:25AM EST89.000.150.000.290.00-2670221.48%
TSLA220121P000900002021-11-15 11:21AM EST90.000.020.000.040.00-1004,035187.50%
TSLA220121P000920002021-10-14 2:24PM EST92.000.150.000.060.00-31,006191.41%
TSLA220121P000940002021-11-10 11:23AM EST94.000.030.000.040.00-121,356184.38%
TSLA220121P000950002020-08-25 8:33AM EST95.004.000.104.000.00-1311294.63%
TSLA220121P000960002021-11-24 3:38PM EST96.000.020.000.040.00-181,771182.81%
TSLA220121P000980002021-11-22 9:48AM EST98.000.030.030.050.00-13,686190.63%
TSLA220121P001000002021-11-26 11:42AM EST100.000.050.020.05+0.01+25.00%1022,410187.50%
TSLA220121P001020002021-11-18 9:32AM EST102.000.020.000.110.00-154,467192.19%
TSLA220121P001040002021-11-02 10:25AM EST104.000.010.000.220.00-1750202.15%
TSLA220121P001050002020-08-28 10:01AM EST105.004.353.006.50-0.05-1.14%6121323.95%
TSLA220121P001060002021-10-20 12:43PM EST106.000.040.000.150.00-21,754193.75%
TSLA220121P001080002021-10-25 9:34AM EST108.000.030.000.100.00-71,706185.94%
TSLA220121P001100002021-11-08 9:33AM EST110.000.030.000.140.00-2492189.84%
TSLA220121P001120002021-09-28 8:33AM EST112.000.170.000.260.00-51,134198.44%
TSLA220121P001140002021-11-08 9:30AM EST114.000.100.000.200.00-1539192.58%
TSLA220121P001150002020-07-10 12:31PM EST115.007.702.957.100.00-238313.55%
TSLA220121P001160002021-11-15 10:34AM EST116.000.040.000.220.00-10389192.58%
TSLA220121P001180002021-11-22 9:48AM EST118.000.010.000.230.00-1865191.80%
TSLA220121P001200002021-11-26 12:53PM EST120.000.070.010.08+0.04+133.33%226,126175.78%
TSLA220121P001220002021-11-09 2:18PM EST122.000.100.000.180.00-54,150184.77%
TSLA220121P001240002021-11-24 11:09AM EST124.000.010.000.180.00-11,920183.40%
TSLA220121P001250002020-08-10 12:18PM EST125.005.490.0110.000.00-2396300.88%
TSLA220121P001260002021-10-08 9:20AM EST126.000.340.000.260.00-1517188.09%
TSLA220121P001280002021-08-25 4:26PM EST128.000.600.070.480.00-1508200.59%
TSLA220121P001300002021-11-10 10:10AM EST130.000.010.000.240.00-113,650183.98%
TSLA220121P001320002021-10-25 8:40AM EST132.000.360.000.240.00-1663182.62%
TSLA220121P001340002021-11-15 3:24PM EST134.000.190.000.220.00-1293179.88%
TSLA220121P001350002020-07-10 12:35PM EST135.009.553.908.100.00-142299.55%
TSLA220121P001360002021-11-09 10:22AM EST136.000.100.000.240.00-21,027180.08%