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
Llamadaspor21 de enero de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220121C000010002020-11-19 1:59PM EST1.00502.25518.00523.300.00-120269.53%
TSLA220121C000020002020-08-30 11:09PM EST2.00409.65443.05445.500.00---0.00%
TSLA220121C000030002020-08-30 11:10PM EST3.0033.71441.65444.650.00--00.00%
TSLA220121C000040002020-08-30 11:10PM EST4.0050.96440.50443.550.00--00.00%
TSLA220121C000050002020-11-04 1:35PM EST5.00417.47514.00519.300.00-11,030176.56%
TSLA220121C000060002020-08-30 11:10PM EST6.0062.56438.40441.100.00--00.00%
TSLA220121C000070002020-08-30 11:10PM EST7.007.10437.65440.650.00---0.00%
TSLA220121C000080002020-10-22 12:37PM EST8.00423.95478.20488.100.00-110.00%
TSLA220121C000090002020-08-30 11:10PM EST9.0018.40435.50437.450.00--00.00%
TSLA220121C000100002020-11-04 1:35PM EST10.00412.17509.00514.300.00-521,082144.92%
TSLA220121C000110002020-08-30 11:09PM EST11.007.64433.50436.400.00--00.00%
TSLA220121C000120002020-11-16 11:28AM EST12.00394.65507.00512.300.00-2586137.11%
TSLA220121C000130002020-08-30 11:09PM EST13.00153.79431.65434.750.00--00.00%
TSLA220121C000140002020-08-30 11:09PM EST14.0038.97430.50433.550.00--00.00%
TSLA220121C000150002020-08-19 1:34PM EST15.00168.540.000.000.00-22900.00%
TSLA220121C000160002020-08-30 11:09PM EST16.0032.60428.70431.750.00--00.00%
TSLA220121C000170002020-08-30 11:09PM EST17.0069.03427.70430.750.00---0.00%
TSLA220121C000180002020-08-30 11:09PM EST18.0029.61426.75429.800.00--00.00%
TSLA220121C000190002020-10-30 1:25PM EST19.00367.10500.05505.400.00-550123.73%
TSLA220121C000200002020-11-10 3:32PM EST20.00389.15499.10504.400.00-10231123.05%
TSLA220121C000210002020-11-02 3:46PM EST21.00377.50498.10503.450.00-8772122.46%
TSLA220121C000220002020-11-03 3:59PM EST22.00401.96497.10502.450.00-4136120.41%
TSLA220121C000230002020-11-02 3:42PM EST23.00375.18496.10501.450.00-13869118.56%
TSLA220121C000240002020-11-02 3:48PM EST24.00374.90495.10500.450.00-27116.80%
TSLA220121C000250002020-08-06 2:49PM EST25.0080.750.000.000.00-250.00%
TSLA220121C000260002020-11-04 1:28PM EST26.00396.48493.15498.450.00-111114.55%
TSLA220121C000270002020-11-13 11:05AM EST27.00376.55492.15497.500.00-56114.06%
TSLA220121C000280002020-11-11 3:45PM EST28.00388.63491.15496.500.00-12115112.60%
TSLA220121C000290002020-11-04 1:23PM EST29.00393.70490.15495.500.00--37111.08%
TSLA220121C000300002020-11-04 1:50PM EST30.00390.52489.15494.500.00-5795109.67%
TSLA220121C000310002020-09-01 2:35PM EST31.00446.35415.85418.800.00-14250.00%
TSLA220121C000320002020-09-02 6:24PM EST32.0073.57403.30405.850.00---0.00%
TSLA220121C000330002020-11-19 10:10AM EST33.00470.00486.20491.500.00-129106.64%
TSLA220121C000340002020-08-30 11:10PM EST34.00302.62411.15414.150.00---0.00%
TSLA220121C000350002020-09-02 10:36AM EST35.00387.00378.20385.400.00-220.00%
TSLA220121C000360002020-10-02 11:47AM EST36.00392.05348.10359.700.00-5950.00%
TSLA220121C000370002020-08-30 11:10PM EST37.0054.82408.35411.350.00--00.00%
TSLA220121C000380002020-08-30 11:10PM EST38.0048.24407.40410.200.00--00.00%
TSLA220121C000390002020-08-30 11:10PM EST39.0025.96406.50409.500.00--00.00%
TSLA220121C000400002020-09-18 10:17AM EST40.00403.00397.95403.600.00-105050.00%
TSLA220121C000410002020-08-30 11:10PM EST41.0045.48404.60407.500.00--00.00%
TSLA220121C000420002020-11-19 12:30PM EST42.00454.56477.30482.600.00-534099.71%
TSLA220121C000430002020-08-30 11:10PM EST43.0073.87402.55405.600.00--00.00%
TSLA220121C000440002020-11-17 9:40AM EST44.00413.05475.30480.650.00-115098.44%
TSLA220121C000450002020-08-03 1:26PM EST45.0091.980.000.000.00-1550.00%
TSLA220121C000460002020-08-30 11:10PM EST46.0025.10399.85402.600.00--00.00%
TSLA220121C000470002020-10-26 2:15PM EST47.00369.97472.35477.700.00-55096.92%
TSLA220121C000480002020-11-23 9:30AM EST48.00456.60471.40476.70+50.60+12.46%514296.63%
TSLA220121C000490002020-08-30 11:10PM EST49.0048.51397.00399.500.00--00.00%
TSLA220121C000500002020-11-20 10:38AM EST50.00449.50469.45474.750.00-101,28495.97%
TSLA220121C000510002020-11-20 10:38AM EST51.00448.56468.45473.800.00-107095.65%
TSLA220121C000520002020-11-20 9:46AM EST52.00447.00467.45472.800.00-310594.80%
TSLA220121C000530002020-08-30 11:10PM EST53.00255.70393.25396.300.00--00.00%
TSLA220121C000540002020-09-23 9:35AM EST54.00343.35365.55370.050.00-19740.00%
TSLA220121C000550002020-10-26 12:53PM EST55.00360.40464.55469.850.00-225293.82%
TSLA220121C000560002020-08-30 11:10PM EST56.0040.88390.45392.600.00--00.00%
TSLA220121C000570002020-08-31 10:56AM EST57.00429.00389.45392.300.00-2800.00%
TSLA220121C000580002020-08-30 11:10PM EST58.0035.12388.35391.400.00--00.00%
TSLA220121C000600002020-11-20 9:40AM EST60.00435.28459.65465.000.00-221,92092.14%
TSLA220121C000620002020-11-18 12:34PM EST62.00415.75457.70463.050.00-2029491.46%
TSLA220121C000640002020-11-02 2:07PM EST64.00332.35455.75461.050.00-321,67190.41%
TSLA220121C000650002020-07-09 3:56PM EST65.00768.950.000.000.00-1850.00%
TSLA220121C000660002020-11-20 3:32PM EST66.00448.00453.80459.15+21.70+5.09%13,82990.06%
TSLA220121C000680002020-11-13 1:40PM EST68.00452.50451.90457.20+115.95+34.45%525589.70%
TSLA220121C000700002020-11-12 9:37AM EST70.00348.24449.95455.250.00-32,91089.01%
TSLA220121C000720002020-11-19 1:26PM EST72.00427.00448.00453.350.00-145788.60%
TSLA220121C000740002020-11-20 3:56PM EST74.00416.97446.10451.400.00-525088.18%
TSLA220121C000750002020-07-09 3:56PM EST75.00842.690.000.000.00-1580.00%
TSLA220121C000760002020-10-26 10:15AM EST76.00344.38444.15449.450.00-2551887.48%
TSLA220121C000780002020-11-23 1:31PM EST78.00444.34442.30447.00+104.54+30.77%2550884.67%
TSLA220121C000800002020-11-23 1:12PM EST80.00443.07440.30445.60+26.42+6.34%610,02486.60%
TSLA220121C000810002020-08-30 11:10PM EST81.0089.00367.30370.350.00--00.00%
TSLA220121C000820002020-10-26 10:22AM EST82.00338.00438.35443.700.00-12033586.12%
TSLA220121C000830002020-10-08 1:11PM EST83.00350.41347.50351.450.00-2790.00%
TSLA220121C000840002020-10-21 10:02AM EST84.00350.00410.45414.250.00-13240.00%
TSLA220121C000860002020-08-30 11:10PM EST86.00159.50363.60365.600.00--00.00%
TSLA220121C000870002020-09-24 11:28AM EST87.00313.33333.90338.400.00-11210.00%
TSLA220121C000880002020-11-18 12:00PM EST88.00389.08432.60437.900.00-52,75184.68%
TSLA220121C000890002020-10-27 2:22PM EST89.00338.20431.65436.950.00-3048584.53%
TSLA220121C000900002020-11-23 1:31PM EST90.00432.80430.80435.60+20.80+5.05%251,04183.20%
TSLA220121C000920002020-08-30 11:10PM EST92.00142.79357.35360.400.00--00.00%
TSLA220121C000940002020-10-21 8:56AM EST94.00335.750.000.000.00-5950.00%
TSLA220121C000950002020-07-09 3:56PM EST95.00146.280.000.000.00--100.00%
TSLA220121C000960002020-11-20 2:50PM EST96.00399.77424.95430.250.00-1511883.06%
TSLA220121C000980002020-08-30 11:10PM EST98.00132.70352.00355.050.00--00.00%
TSLA220121C001000002020-11-19 3:16PM EST100.00404.00421.15426.450.00-43,24782.35%
TSLA220121C001020002020-08-31 2:28PM EST102.00341.05348.75351.250.00-13170.00%
TSLA220121C001040002020-10-26 8:30AM EST104.00345.00417.35422.650.00-122581.62%
TSLA220121C001050002020-07-09 3:55PM EST105.00784.050.000.000.00-1461530.00%
TSLA220121C001060002020-11-20 2:50PM EST106.00390.37415.45420.750.00-102,19581.24%
TSLA220121C001080002020-09-29 2:23PM EST108.00318.51281.65284.300.00-102300.00%
TSLA220121C001100002020-11-04 9:55AM EST110.00315.00411.65416.950.00-301,17780.46%
TSLA220121C001120002020-11-13 9:35AM EST112.00299.00409.75415.100.00-175580.19%
TSLA220121C001140002020-08-30 11:09PM EST114.00559.00338.30341.000.00--00.00%
TSLA220121C001150002020-07-09 3:55PM EST115.00302.770.000.000.00--10.00%
TSLA220121C001160002020-08-31 8:56AM EST116.00349.00336.25339.250.00-27740.00%
TSLA220121C001180002020-09-11 2:53PM EST118.00262.00319.40324.100.00-15240.00%
TSLA220121C001200002020-11-17 3:57PM EST120.00326.10402.25407.550.00-1719,35478.91%
TSLA220121C001220002020-09-03 10:07AM EST122.00298.45299.70306.700.00-154,6600.00%
TSLA220121C001240002020-11-17 3:57PM EST124.00322.47398.50403.800.00-165,87278.28%
TSLA220121C001250002020-07-09 3:55PM EST125.00403.750.000.000.00-110.00%
TSLA220121C001260002020-11-23 3:42PM EST126.00403.34396.65401.95+143.07+54.97%73,21578.05%
TSLA220121C001280002020-11-23 12:01PM EST128.00392.00394.80400.10+57.80+17.30%18,60477.82%
TSLA220121C001300002020-11-23 11:54AM EST130.00395.65392.95398.20+112.25+39.61%611,76377.48%
TSLA220121C001320002020-09-24 1:18PM EST132.00273.45292.55296.950.00-154750.00%
TSLA220121C001340002020-10-30 12:33PM EST134.00258.00389.25394.500.00-228276.98%
TSLA220121C001360002020-11-05 2:23PM EST136.00301.90387.40392.650.00-166576.71%
TSLA220121C001380002020-11-18 11:34AM EST138.00372.00385.55390.85+42.00+12.73%116876.53%
TSLA220121C001400002020-11-20 12:57PM EST140.00357.80383.70389.000.00-54,83876.24%
TSLA220121C001420002020-11-18 2:24PM EST142.00352.45381.90387.150.00-2082076.04%
TSLA220121C001440002020-10-26 9:07AM EST144.00287.50380.05385.350.00-2045275.82%
TSLA220121C001460002020-08-30 11:09PM EST146.00197.20311.05314.150.00--00.00%
TSLA220121C001480002020-08-30 11:09PM EST148.0014.11309.55312.300.00--00.00%
TSLA220121C001500002020-11-19 10:54AM EST150.00360.78374.60379.850.00-12,68175.13%
TSLA220121C001520002020-11-12 1:10PM EST152.00269.55372.80378.050.00-548074.96%
TSLA220121C001540002020-11-12 1:07PM EST154.00268.60371.00376.250.00-218974.77%
TSLA220121C001550002020-07-24 8:39AM EST155.001,235.001,887.501,907.000.00-3850.00%
TSLA220121C001560002020-10-26 12:26PM EST156.00267.27369.20374.450.00-31,02074.58%
TSLA220121C001580002020-11-09 2:59PM EST158.00280.90367.40372.650.00-52,94374.38%
TSLA220121C001600002020-11-23 3:30PM EST160.00372.00365.60370.85+17.31+4.88%94,56074.18%
TSLA220121C001620002020-11-23 3:18PM EST162.00368.76363.85369.10+74.01+25.11%257174.08%
TSLA220121C001640002020-10-26 12:26PM EST164.00260.66362.05367.300.00-310073.87%
TSLA220121C001650002020-07-09 3:56PM EST165.00209.850.000.000.00-160.00%
TSLA220121C001660002020-10-22 12:24PM EST166.00276.40327.20341.000.00-159980.00%
TSLA220121C001680002020-10-14 12:36PM EST168.00305.33246.55256.700.00-25810.00%
TSLA220121C001700002020-11-23 3:53PM EST170.00359.54356.75362.00+16.94+4.94%13,64973.39%
TSLA220121C001720002020-11-18 10:16AM EST172.00295.05355.00360.250.00-280773.25%
TSLA220121C001740002020-08-31 2:55PM EST174.00344.67289.20292.200.00-30150.00%
TSLA220121C001750002020-07-09 3:56PM EST175.00177.380.000.000.00--00.00%
TSLA220121C001760002020-08-31 2:55PM EST176.00343.09287.70290.700.00-152150.00%
TSLA220121C001780002020-10-14 1:33PM EST178.00298.07238.35246.000.00-23500.00%
TSLA220121C001800002020-10-22 8:56AM EST180.00267.13315.10329.000.00-19,3640.00%
TSLA220121C001810002020-11-17 10:54AM EST181.00276.75347.25352.450.00-511272.74%
TSLA220121C001820002020-09-09 10:43AM EST182.00198.32266.00270.500.00-23450.00%
TSLA220121C001830002020-08-30 11:09PM EST183.0061.31282.55285.550.00--00.00%
TSLA220121C001840002020-11-20 11:49AM EST184.00320.05344.65349.850.00-510872.52%
TSLA220121C001850002020-11-09 12:46PM EST185.00264.89343.80349.000.00-399772.47%
TSLA220121C001860002020-11-20 11:49AM EST186.00317.20342.95348.150.00-521572.42%
TSLA220121C001870002020-11-20 11:49AM EST187.00340.55342.10347.30+22.92+7.22%531272.37%
TSLA220121C001880002020-11-23 11:59AM EST188.00339.75341.35346.45+104.45+44.39%3072.41%
TSLA220121C001890002020-08-30 11:09PM EST189.00122.99277.85280.850.00--00.00%
TSLA220121C001900002020-11-20 11:49AM EST190.00313.87339.65344.750.00-54,08172.29%
TSLA220121C001910002020-09-17 8:43AM EST191.00260.00267.95292.950.00-3800.00%
TSLA220121C001920002020-11-19 9:45AM EST192.00319.15337.95343.050.00-124672.17%
TSLA220121C001930002020-08-30 11:09PM EST193.0062.09275.30278.250.00--00.00%
TSLA220121C001940002020-10-26 1:42PM EST194.00239.92336.25341.350.00-28772.04%
TSLA220121C001950002020-09-24 2:21PM EST195.00219.53240.35244.550.00-1890.00%
TSLA220121C001960002020-11-20 9:33AM EST196.00313.08334.60339.700.00-2564571.99%
TSLA220121C001970002020-11-19 9:45AM EST197.00315.13333.75338.850.00-126571.91%
TSLA220121C001980002020-10-02 11:42AM EST198.00255.59205.35215.050.00-51350.00%
TSLA220121C001990002020-08-30 11:09PM EST199.00263.74271.10274.100.00--00.00%
TSLA220121C002000002020-11-23 2:18PM EST200.00334.86331.30335.80+29.86+9.79%156,09871.35%
TSLA220121C002010002020-11-13 11:59AM EST201.00222.88330.45335.500.00-2014571.73%
TSLA220121C002020002020-11-19 9:48AM EST202.00308.67329.65334.700.00-201,11271.73%
TSLA220121C002030002020-10-13 10:18AM EST203.00264.35218.85226.450.00-157150.00%
TSLA220121C002040002020-09-22 1:31PM EST204.00258.370.000.000.00-100.00%
TSLA220121C002050002020-07-09 3:56PM EST205.00227.380.000.000.00-150.00%
TSLA220121C002060002020-08-30 11:09PM EST206.00201.00266.05269.050.00--00.00%
TSLA220121C002080002020-09-23 2:19PM EST208.00208.90230.70234.850.00-5310.00%
TSLA220121C002100002020-11-23 1:33PM EST210.00323.15323.10328.15+23.15+7.72%541271.41%
TSLA220121C002120002020-10-26 11:49AM EST212.00223.96321.50326.500.00-22071.33%
TSLA220121C002140002020-11-02 3:15PM EST214.00210.00319.85324.900.00-53571.24%
TSLA220121C002150002020-07-09 3:56PM EST215.00369.350.000.000.00-2110.00%
TSLA220121C002160002020-08-31 10:04AM EST216.00295.00259.65262.250.00-5400.00%
TSLA220121C002180002020-08-31 10:23AM EST218.00294.50258.80260.700.00-2330.00%
TSLA220121C002200002020-11-23 12:03PM EST220.00314.24315.15319.70+22.29+7.63%123,65870.83%
TSLA220121C002220002020-10-27 10:32AM EST222.00316.13313.50318.55+88.52+38.89%58171.03%
TSLA220121C002240002020-11-20 11:50AM EST224.00287.05311.95316.950.00-29970.97%
TSLA220121C002250002020-07-09 3:56PM EST225.00459.880.000.000.00-1110.00%
TSLA220121C002260002020-10-26 8:30AM EST226.00204.15310.40315.400.00-206570.94%
TSLA220121C002280002020-10-26 8:30AM EST228.00203.25308.85313.850.00-203570.90%
TSLA220121C002300002020-11-23 12:23PM EST230.00305.50307.30312.30+27.38+9.84%189370.85%
TSLA220121C002320002020-10-28 8:54AM EST232.00204.43305.75310.750.00-237170.79%
TSLA220121C002340002020-10-27 11:41AM EST234.00215.63304.20309.200.00-434170.73%
TSLA220121C002350002020-07-09 3:56PM EST235.00754.900.000.000.00-1100.00%
TSLA220121C002360002020-11-18 10:24AM EST236.00243.70302.70307.700.00-57570.72%
TSLA220121C002380002020-11-13 2:40PM EST238.00194.27301.20306.150.00-30018570.68%
TSLA220121C002400002020-11-23 1:36PM EST240.00300.23299.70304.65+23.52+8.50%51,69470.65%
TSLA220121C002420002020-11-10 10:14AM EST242.00294.80298.30303.15+96.95+49.00%31,09570.68%
TSLA220121C002440002020-11-19 10:09AM EST244.00280.00296.80301.650.00-111170.64%
TSLA220121C002450002020-07-09 3:56PM EST245.00242.550.000.000.00-20280.00%
TSLA220121C002460002020-10-27 10:29AM EST246.00291.80295.30300.15+79.64+37.54%31970.60%
TSLA220121C002480002020-10-30 12:53PM EST248.00175.35293.85298.700.00-18070.60%
TSLA220121C002500002020-11-23 3:08PM EST250.00296.50292.35297.20+29.55+11.07%13,53670.54%
TSLA220121C002520002020-11-23 9:42AM EST252.00287.00290.90295.75+14.00+5.13%15670.53%
TSLA220121C002540002020-09-24 2:28PM EST254.00186.84199.80203.600.00-51150.00%
TSLA220121C002550002020-07-09 3:56PM EST255.00550.000.000.000.00-4130.00%
TSLA220121C002560002020-11-17 2:08PM EST256.00222.42288.00292.850.00-72,66470.48%
TSLA220121C002580002020-11-17 2:08PM EST258.00221.10286.65291.400.00-712070.50%
TSLA220121C002600002020-11-23 1:22PM EST260.00287.41285.20289.95+29.38+11.39%142270.46%
TSLA220121C002620002020-10-28 12:16PM EST262.00187.10283.65288.550.00-31270.39%
TSLA220121C002640002020-10-27 1:16PM EST264.00197.23282.25286.600.00--1370.11%
TSLA220121C002650002020-07-13 1:13PM EST265.001,278.501,293.451,311.500.00-1210.00%
TSLA220121C002660002020-10-30 12:52PM EST266.00165.05281.05285.200.00-46870.21%
TSLA220121C002680002020-11-17 11:28AM EST268.00205.70279.45283.800.00-13270.09%
TSLA220121C002700002020-11-13 10:33AM EST270.00175.50278.05282.400.00-213870.08%
TSLA220121C002720002020-11-04 12:37PM EST272.00195.06276.70281.000.00-25670.08%
TSLA220121C002740002020-11-18 10:15AM EST274.00219.40275.30279.650.00-1019570.07%
TSLA220121C002750002020-07-09 3:56PM EST275.00191.000.000.000.00-170.00%
TSLA220121C002760002020-10-30 1:23PM EST276.00161.62273.95278.300.00-195770.08%
TSLA220121C002780002020-11-03 10:04AM EST278.00183.91272.60276.900.00-210570.06%
TSLA220121C002800002020-11-23 9:43AM EST280.00268.72271.40275.55+10.72+4.16%501,88470.13%
TSLA220121C002820002020-10-30 12:52PM EST282.00156.40269.90274.200.00-216770.05%
TSLA220121C002840002020-10-15 1:17PM EST284.00210.95168.25172.700.00-11090.00%
TSLA220121C002850002020-07-13 1:13PM EST285.001,261.001,274.951,293.200.00-1160.00%
TSLA220121C002860002020-11-20 3:53PM EST286.00240.05267.25271.600.00-521070.09%
TSLA220121C002880002020-10-29 10:58AM EST288.00176.35265.95270.200.00-67270.06%
TSLA220121C002900002020-11-12 3:22PM EST290.00264.18264.65268.95+94.68+55.86%128470.09%
TSLA220121C002920002020-11-18 10:17AM EST292.00207.95263.35267.600.00-1312170.08%
TSLA220121C002940002020-11-23 11:24AM EST294.00262.42262.20266.35+27.20+11.56%204970.16%
TSLA220121C002960002020-11-23 11:15AM EST296.00258.34260.85265.05+98.94+62.07%1505770.13%
TSLA220121C002980002020-11-23 11:24AM EST298.00259.82259.55263.80+35.32+15.73%202,69570.14%
TSLA220121C003000002020-11-23 2:59PM EST300.00263.00258.50262.50+27.83+11.83%16416,05170.23%
TSLA220121C003020002020-11-20 3:31PM EST302.00232.80257.05261.250.00-525770.17%
TSLA220121C003040002020-11-17 12:26PM EST304.00188.65255.80260.000.00-120270.18%
TSLA220121C003060002020-11-17 12:26PM EST306.00187.55254.50258.750.00-13270.17%
TSLA220121C003080002020-11-18 10:43AM EST308.00197.92253.25257.500.00-31270.17%
TSLA220121C003100002020-11-18 2:53PM EST310.00231.55252.00256.250.00-1056370.17%
TSLA220121C003120002020-11-13 1:12PM EST312.00253.80250.80255.05+101.12+66.23%11970.20%
TSLA220121C003140002020-11-20 2:19PM EST314.00225.75249.60253.800.00-112070.20%
TSLA220121C003160002020-11-17 12:26PM EST316.00182.10248.40252.600.00-111770.22%
TSLA220121C003180002020-11-20 2:05PM EST318.00246.45247.20251.40+22.65+10.12%47070.24%
TSLA220121C003200002020-11-23 2:57PM EST320.00250.08246.00250.20+29.21+13.22%101,10370.25%
TSLA220121C003220002020-11-20 3:41PM EST322.00220.61244.80249.000.00-8231570.25%
TSLA220121C003240002020-11-16 1:30PM EST324.00148.00243.65247.800.00-210070.27%
TSLA220121C003260002020-11-23 9:48AM EST326.00242.40242.45246.65+76.80+46.38%631970.29%
TSLA220121C003280002020-11-13 1:12PM EST328.00144.87241.30245.450.00-24170.30%
TSLA220121C003300002020-11-20 3:37PM EST330.00215.89240.15244.300.00-610870.32%
TSLA220121C003320002020-10-28 1:15PM EST332.00152.00239.00243.150.00-24070.34%
TSLA220121C003340002020-11-17 12:26PM EST334.00172.70237.85241.950.00-22870.33%
TSLA220121C003360002020-11-17 10:37AM EST336.00176.10236.75240.850.00-27370.38%
TSLA220121C003380002020-11-18 1:47PM EST338.00206.20235.60239.750.00-23,52770.40%
TSLA220121C003400002020-11-18 12:51PM EST340.00201.71234.50238.600.00-1198870.41%
TSLA220121C003420002020-11-02 12:07PM EST342.00138.03233.35237.500.00-1268470.43%
TSLA220121C003440002020-11-19 9:50AM EST344.00216.25232.25236.350.00-128370.43%
TSLA220121C003460002020-10-29 11:07AM EST346.00145.25231.15235.250.00-18870.46%
TSLA220121C003480002020-11-23 3:53PM EST348.00232.28230.10234.15+18.70+8.76%205070.49%
TSLA220121C003500002020-11-23 11:33AM EST350.00232.70229.00233.05+28.70+14.07%444170.50%
TSLA220121C003520002020-11-23 11:51AM EST352.00226.44227.90231.95+11.47+5.34%528570.51%
TSLA220121C003540002020-11-23 3:40PM EST354.00231.32226.85230.90+14.89+6.88%155070.55%
TSLA220121C003560002020-11-23 3:40PM EST356.00230.26225.75229.80+14.94+6.94%1033170.55%
TSLA220121C003580002020-11-23 2:56PM EST358.00228.64224.70228.75+17.02+8.04%542570.58%
TSLA220121C003600002020-11-23 2:15PM EST360.00227.00223.65227.70+26.40+13.16%369,91470.60%
TSLA220121C003620002020-11-20 3:33PM EST362.00198.80222.60226.650.00-215170.62%
TSLA220121C003640002020-11-23 3:56PM EST364.00223.22221.55225.60+20.85+10.30%917170.64%
TSLA220121C003660002020-11-23 2:53PM EST366.00223.25220.55224.55+13.55+6.46%62070.67%
TSLA220121C003680002020-11-23 11:37AM EST368.00218.03219.50223.50+26.48+13.82%2016570.68%
TSLA220121C003700002020-11-23 1:37PM EST370.00218.90218.50222.50+25.00+12.89%2064470.71%
TSLA220121C003720002020-11-23 1:43PM EST372.00217.92217.45221.45+21.82+11.13%116170.71%
TSLA220121C003740002020-11-16 3:16PM EST374.00126.71216.45220.450.00-527670.74%
TSLA220121C003760002020-11-23 3:20PM EST376.00220.00215.45219.45+17.01+8.38%37,17970.77%
TSLA220121C003800002020-11-23 1:03PM EST380.00215.43213.45217.45+14.16+7.04%231,07770.81%
TSLA220121C003840002020-11-23 11:43AM EST384.00210.17211.50215.45+9.49+4.73%310970.85%
TSLA220121C003880002020-11-23 11:47AM EST388.00207.92209.55213.45+20.77+11.10%18170.88%
TSLA220121C003900002020-08-17 2:28PM EST390.001,461.351,834.501,853.000.00-11140.00%
TSLA220121C003920002020-11-23 11:49AM EST392.00206.26207.65211.55+21.59+11.69%214670.93%
TSLA220121C003960002020-11-23 3:39PM EST396.00209.24205.75209.65+26.08+14.24%429470.98%
TSLA220121C004000002020-11-23 3:49PM EST400.00207.05203.85207.75+26.10+14.42%1222,07271.01%
TSLA220121C004050002020-07-09 3:56PM EST405.00445.000.000.000.00-270.00%
TSLA220121C004100002020-11-23 11:52AM EST410.00197.31199.25203.10+18.02+10.05%445271.10%
TSLA220121C004150002020-07-07 1:14PM EST415.001,029.001,096.951,114.500.00-8160.00%
TSLA220121C004200002020-11-23 3:26PM EST420.00199.60194.80198.55+23.60+13.41%1457371.19%
TSLA220121C004250002020-08-24 8:30AM EST425.001,725.701,802.501,821.500.00-170.00%
TSLA220121C004300002020-11-23 3:34PM EST430.00194.49190.40194.10+16.41+9.21%534871.25%
TSLA220121C004350002020-08-21 10:07AM EST435.001,642.991,793.501,812.500.00-1240.00%
TSLA220121C004400002020-11-23 3:46PM EST440.00189.75186.20190.05+25.28+15.37%3894571.41%
TSLA220121C004450002020-07-24 2:54PM EST445.001,016.401,620.501,640.000.00-1980.00%
TSLA220121C004500002020-11-23 3:56PM EST450.00183.67182.05185.80+21.05+12.94%7463,22071.45%
TSLA220121C004600002020-11-23 10:59AM EST460.00178.95178.05181.85+17.95+11.15%1557571.56%
TSLA220121C004700002020-11-23 3:46PM EST470.00177.79174.15177.85+20.38+12.95%3638071.62%
TSLA220121C004800002020-11-23 9:53AM EST480.00171.00170.70174.00+18.00+11.76%83,31171.77%
TSLA220121C004900002020-11-23 2:25PM EST490.00168.35166.65170.25+20.60+13.94%1336671.74%
TSLA220121C005000002020-11-23 3:46PM EST500.00164.55163.15166.70+21.05+14.67%2156,25171.85%
TSLA220121C005100002020-11-23 2:50PM EST510.00160.80159.85163.00+19.80+14.04%731,15271.93%
TSLA220121C005200002020-11-23 3:57PM EST520.00157.91156.40159.60+22.00+16.19%16056271.99%
TSLA220121C005300002020-11-23 3:47PM EST530.00156.60153.05156.20+23.86+17.97%3,65324172.03%
TSLA220121C005400002020-11-23 3:56PM EST540.00151.38149.55152.95+16.92+12.58%2128672.02%
TSLA220121C005500002020-11-23 3:55PM EST550.00147.94146.35149.75+20.94+16.49%1263,14072.06%
TSLA220121C005600002020-11-23 3:17PM EST560.00146.50143.15146.60+18.56+14.51%802,24272.07%
TSLA220121C005700002020-11-23 3:56PM EST570.00141.86140.95143.45+10.26+7.80%2477972.28%
TSLA220121C005800002020-11-23 3:43PM EST580.00139.85137.15140.50+18.49+15.24%2921572.12%
TSLA220121C005900002020-11-23 10:30AM EST590.00134.53134.25137.50+18.53+15.97%636272.12%
TSLA220121C006000002020-11-23 3:56PM EST600.00134.05131.60134.70+20.80+18.37%1,3555,98172.20%
TSLA220121C006100002020-08-25 8:56AM EST610.001,442.811,640.501,659.500.00-19330.00%
TSLA220121C006200002020-11-23 3:55PM EST620.00127.46125.90129.10+19.11+17.64%1932872.15%
TSLA220121C006300002020-08-20 12:08PM EST630.001,400.001,623.501,642.500.00-106430.00%
TSLA220121C006400002020-11-23 3:35PM EST640.00122.90120.80123.85+18.41+17.62%7098072.20%
TSLA220121C006500002020-11-23 3:53PM EST650.00120.35118.30121.30+16.53+15.92%3218272.20%
TSLA220121C006600002020-11-23 3:18PM EST660.00118.08115.85118.85+15.98+15.65%2,5352,05072.21%
TSLA220121C006700002020-08-25 10:43AM EST670.001,381.801,590.001,609.000.00-4580.00%
TSLA220121C006800002020-11-23 10:44AM EST680.00108.36111.10114.05+4.58+4.41%3753572.21%
TSLA220121C006900002020-08-25 11:59AM EST690.001,365.701,573.501,592.500.00-2340.00%
TSLA220121C007000002020-11-23 3:54PM EST700.00108.00106.75109.50+17.40+19.21%3396,24272.25%
TSLA220121C007100002020-08-26 10:48AM EST710.001,459.751,557.001,576.000.00-51680.00%
TSLA220121C007200002020-11-23 3:37PM EST720.00104.10102.30105.15+14.10+15.67%625772.22%
TSLA220121C007300002020-07-21 1:28PM EST730.00985.981,329.001,348.150.00-3680.00%
TSLA220121C007400002020-11-20 3:20PM EST740.0084.0598.30101.000.00-620072.24%
TSLA220121C007500002020-11-23 3:22PM EST750.0098.3996.2099.05+14.39+17.13%1520372.22%
TSLA220121C007600002020-11-23 10:13AM EST760.0092.9094.2597.10+12.20+15.12%333672.21%
TSLA220121C007700002020-07-22 2:22PM EST770.00948.871,346.001,365.500.00-2380.00%
TSLA220121C007800002020-11-23 3:52PM EST780.0091.7590.5593.35+13.98+17.98%114972.22%
TSLA220121C007900002020-08-19 11:50AM EST790.001,194.241,492.501,511.500.00-36010.00%
TSLA220121C008000002020-11-23 3:53PM EST800.0088.0087.0089.70+14.68+20.02%331,81272.20%
TSLA220121C008100002020-08-26 12:17PM EST810.001,409.471,476.501,496.000.00-11150.00%
TSLA220121C008200002020-11-23 12:08PM EST820.0083.5083.6586.30+3.90+4.90%228672.21%
TSLA220121C008300002020-08-26 2:50PM EST830.001,413.491,461.001,480.000.00-32000.00%
TSLA220121C008400002020-11-23 3:34PM EST840.0082.2480.4583.05+8.67+11.78%655172.22%
TSLA220121C008500002020-11-23 2:39PM EST850.0080.2278.9081.50+14.00+21.14%524872.22%
TSLA220121C008600002020-08-28 10:03AM EST860.001,505.351,438.001,457.00+185.35+14.04%31660.00%
TSLA220121C008700002020-11-18 3:22PM EST870.0066.8075.9078.500.00-11111772.23%
TSLA220121C008800002020-11-23 11:03AM EST880.0074.1674.5077.05+5.16+7.48%53772.25%
TSLA220121C008900002020-11-23 11:40AM EST890.0072.0573.1075.60+0.95+1.34%214572.25%
TSLA220121C009000002020-11-23 3:18PM EST900.0073.6271.7074.25+12.97+21.38%4979772.26%
TSLA220121C009050002020-06-30 10:16AM EST905.00385.92740.65750.150.00-1240.00%
TSLA220121C009100002020-11-23 3:18PM EST910.0072.1270.4072.90+20.10+38.64%15772.28%
TSLA220121C009150002020-06-24 2:15PM EST915.00306.55673.60690.100.00-1130.00%
TSLA220121C009200002020-11-23 3:55PM EST920.0070.2069.1071.55+1.25+1.81%7516172.28%
TSLA220121C009250002020-08-27 8:39AM EST925.001,370.551,390.001,408.500.00-32050.00%
TSLA220121C009300002020-11-23 3:45PM EST930.0069.0068.3070.25+6.45+10.31%37372.40%
TSLA220121C009350002020-07-20 1:48PM EST935.00872.340.000.000.00-1012.50%
TSLA220121C009400002020-08-20 12:04PM EST940.001,176.501,425.551,444.950.00-11190.00%
TSLA220121C009450002020-07-06 2:37PM EST945.00614.95721.20736.000.00-4450.00%
TSLA220121C009500002020-11-23 3:45PM EST950.0066.4565.4567.75+9.00+15.67%9789472.33%
TSLA220121C009550002020-08-04 1:33PM EST955.00706.371,368.501,386.500.00-42160.00%
TSLA220121C009600002020-08-21 9:49AM EST960.001,219.741,364.501,383.000.00-1630.00%
TSLA220121C009650002020-06-29 2:22PM EST965.00310.43721.10737.850.00-1240.00%
TSLA220121C009700002020-08-18 1:45PM EST970.001,079.581,357.501,376.000.00-1170.00%
TSLA220121C009750002020-07-24 8:31AM EST975.00648.901,193.001,212.500.00-1170.00%
TSLA220121C009800002020-08-25 12:02PM EST980.001,154.901,350.501,368.500.00-11270.00%
TSLA220121C009850002020-07-14 8:34AM EST985.00823.750.000.000.00-15412.50%
TSLA220121C009900002020-08-27 11:42AM EST990.001,334.651,343.001,361.500.00-21260.00%
TSLA220121C009950002020-08-27 11:42AM EST995.001,318.701,339.501,358.000.00-27960.00%
TSLA220121C010000002020-11-23 3:59PM EST1,000.0060.5559.7561.15+10.55+21.10%5008,53172.17%
TSLA220121C010050002020-07-01 9:28AM EST1,005.00390.00670.65680.950.00-1120.00%
TSLA220121C010100002020-08-24 9:05AM EST1,010.001,115.001,329.001,347.500.00-12230.00%
TSLA220121C010150002020-08-28 8:38AM EST1,015.001,428.001,325.501,343.50+829.00+138.40%51570.00%
TSLA220121C010200002020-07-23 9:54AM EST1,020.00794.461,161.501,181.000.00-160.00%
TSLA220121C010300002020-08-07 2:07PM EST1,030.001,005.001,315.001,333.500.00-140.00%
TSLA220121C010400002020-08-13 11:15AM EST1,040.00802.261,308.001,326.500.00-370.00%
TSLA220121C010500002020-08-17 1:59PM EST1,050.00943.001,301.001,319.500.00-20910.00%
TSLA220121C010600002020-07-06 2:57PM EST1,060.00583.28660.80675.000.00-140.00%
TSLA220121C010700002020-07-29 10:07AM EST1,070.00689.501,287.501,305.500.00-270.00%
TSLA220121C010800002020-08-27 11:00AM EST1,080.001,340.001,280.501,299.000.00-190.00%
TSLA220121C010900002020-07-06 9:22AM EST1,090.00495.43649.50658.650.00-170.00%
TSLA220121C011000002020-08-28 10:11AM EST1,100.001,342.171,267.001,285.50+100.15+8.06%14210.00%
TSLA220121C011100002020-08-28 10:11AM EST1,110.001,335.331,260.501,279.00+99.99+8.09%1570.00%
TSLA220121C011200002020-08-17 2:46PM EST1,120.001,046.101,254.001,272.000.00-1200.00%
TSLA220121C011300002020-07-01 12:38PM EST1,130.00333.72581.95600.000.00-7130.00%
TSLA220121C011400002020-07-01 12:38PM EST1,140.00330.30577.45595.500.00-570.00%
TSLA220121C011500002020-08-06 11:59AM EST1,150.00627.621,234.001,252.500.00-11230.00%
TSLA220121C011600002020-07-28 1:39PM EST1,160.00635.001,249.001,268.500.00-600.00%
TSLA220121C011700002020-08-20 2:36PM EST1,170.001,035.001,221.501,239.500.00-1700.00%
TSLA220121C011800002020-08-13 8:38AM EST1,180.00882.361,215.001,233.500.00-1160.00%
TSLA220121C011900002020-08-11 9:51AM EST1,190.00930.831,208.501,227.000.00-1720.00%
TSLA220121C012000002020-08-27 12:45PM EST1,200.001,293.241,202.501,220.50+68.24+5.57%13980.00%
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%
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%
TSLA220121C012500002020-08-28 10:27AM EST1,250.001,240.001,171.001,189.50+87.00+7.55%15970.00%
TSLA220121C012600002020-07-23 2:12PM EST1,260.00679.481,008.501,028.500.00-1110.00%
TSLA220121C012700002020-08-05 8:46AM EST1,270.00674.981,159.001,177.500.00-1220.00%
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%
TSLA220121C013000002020-08-28 10:14AM EST1,300.001,210.001,141.501,159.50+60.00+5.22%101030.00%
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%
TSLA220121C013500002020-08-21 2:39PM EST1,350.00973.051,112.001,130.500.00-1270.00%
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%
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%
TSLA220121C014000002020-08-26 2:34PM EST1,400.001,022.001,084.001,102.000.00-13370.00%
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%
TSLA220121C014300002020-08-25 11:17AM EST1,430.00869.441,067.501,086.000.00-1430.00%
TSLA220121C014400002020-08-28 1:03PM EST1,440.001,096.871,062.001,080.50-13.67-1.23%1150.00%
TSLA220121C014500002020-08-24 1:51PM EST1,450.00878.001,056.501,075.000.00-2560.00%
TSLA220121C014600002020-08-26 8:53AM EST1,460.00947.381,051.501,069.500.00-30260.00%
TSLA220121C014700002020-08-26 8:53AM EST1,470.00942.111,043.501,060.000.00-30340.00%
TSLA220121C014800002020-08-27 11:39AM EST1,480.001,010.801,040.501,059.000.00-180.00%
TSLA220121C014900002020-08-26 12:07PM EST1,490.00962.431,035.501,053.500.00-105530.00%
TSLA220121C015000002020-08-28 2:51PM EST1,500.001,034.801,030.001,048.50+2.50+0.24%143,3220.00%
TSLA220121C015100002020-08-10 9:53AM EST1,510.00757.201,025.001,043.000.00-1490.00%
TSLA220121C015200002020-08-24 2:49PM EST1,520.00854.851,019.501,038.000.00-2440.00%
TSLA220121C015300002020-08-25 8:35AM EST1,530.00851.001,014.501,033.000.00-1100.00%
TSLA220121C015400002020-08-24 8:35AM EST1,540.00924.001,009.501,028.000.00-150.00%
TSLA220121C015500002020-08-14 1:41PM EST1,550.00723.121,004.501,022.500.00-101240.00%
TSLA220121C015600002020-08-24 8:35AM EST1,560.00914.00999.501,017.500.00-140.00%
TSLA220121C015700002020-08-21 8:34AM EST1,570.00859.00994.501,012.500.00-1220.00%
TSLA220121C015800002020-08-19 2:55PM EST1,580.00715.00989.501,007.500.00-1290.00%
TSLA220121C015900002020-08-27 11:14AM EST1,590.001,046.87984.501,003.000.00-1120.00%
TSLA220121C016000002020-08-27 12:47PM EST1,600.001,003.00979.50998.000.00-322450.00%
TSLA220121C016100002020-08-21 9:53AM EST1,610.00842.04974.50993.000.00-199660.00%
TSLA220121C016200002020-08-28 1:27PM EST1,620.00989.25970.00988.00+434.98+78.48%2210.00%
TSLA220121C016300002020-08-14 2:52PM EST1,630.00672.77965.00983.500.00-1300.00%
TSLA220121C016400002020-08-18 11:21AM EST1,640.00706.40960.00978.500.00-280.00%
TSLA220121C016500002020-08-27 10:35AM EST1,650.00974.00955.50974.000.00-1230.00%
TSLA220121C016600002020-08-14 9:55AM EST1,660.00601.37950.50969.000.00-190.00%
TSLA220121C016700002020-08-24 1:47PM EST1,670.00780.00946.00964.500.00-150.00%
TSLA220121C016800002020-08-05 10:26AM EST1,680.00437.00941.50959.500.00-1140.00%
TSLA220121C016900002020-08-17 11:45AM EST1,690.00612.00936.50955.000.00-47150.00%
TSLA220121C017000002020-08-28 12:19PM EST1,700.00945.00932.00950.50+64.00+7.26%32010.00%
TSLA220121C017100002020-08-19 12:47PM EST1,710.00681.71927.50946.000.00-11390.00%
TSLA220121C017200002020-08-24 1:49PM EST1,720.00752.50923.00941.500.00-1550.00%
TSLA220121C017300002020-08-21 1:50PM EST1,730.00809.95918.50937.000.00-1180.00%
TSLA220121C017400002020-08-26 2:01PM EST1,740.00842.00914.00932.500.00-130.00%
TSLA220121C017500002020-08-28 9:23AM EST1,750.00974.36909.50928.00+56.91+6.20%2440.00%
TSLA220121C017600002020-08-27 12:37PM EST1,760.00914.55905.00923.500.00-2830.00%
TSLA220121C017700002020-08-27 12:37PM EST1,770.00910.15900.50919.000.00-180.00%
TSLA220121C017800002020-08-28 2:07PM EST1,780.00907.62896.50914.50+177.79+24.36%370.00%
TSLA220121C017900002020-08-28 2:07PM EST1,790.00903.67892.00910.00+146.87+19.41%3850.00%
TSLA220121C018000002020-08-28 11:36AM EST1,800.00935.00887.50906.00+25.00+2.75%21,9120.00%
TSLA220121C018100002020-08-12 12:35PM EST1,810.00623.20883.50901.500.00-1310.00%
TSLA220121C018200002020-08-21 2:58PM EST1,820.00751.35879.00897.500.00-2340.00%
TSLA220121C018300002020-08-26 2:35PM EST1,830.00809.80875.00893.000.00-130.00%
TSLA220121C018400002020-08-21 10:36AM EST1,840.00740.68870.50889.000.00-240.00%
TSLA220121C018500002020-08-27 11:20AM EST1,850.00890.00866.50884.500.00-1590.00%
TSLA220121C018600002020-08-21 8:33AM EST1,860.00735.37862.00880.500.00-3300.00%
TSLA220121C018700002020-08-21 9:57AM EST1,870.00729.79858.00876.500.00-23450.00%
TSLA220121C018800002020-08-27 11:51AM EST1,880.00832.00854.00872.000.00-71,8530.00%
TSLA220121C019000002020-08-27 10:13AM EST1,900.00852.33846.00864.000.00-51940.00%
TSLA220121C019200002020-08-26 10:28AM EST1,920.00755.71838.00856.000.00-1180.00%
TSLA220121C019400002020-08-26 9:43AM EST1,940.00752.03830.00848.000.00-180.00%
TSLA220121C019600002020-08-26 9:03AM EST1,960.00737.08822.00840.500.00-140.00%
TSLA220121C019800002020-08-27 2:55PM EST1,980.00830.00814.50832.500.00-91300.00%
TSLA220121C020000002020-08-28 2:59PM EST2,000.00815.00806.50825.00-3.20-0.39%172560.00%
TSLA220121C020500002020-08-28 1:07PM EST2,050.00813.24788.00806.50+56.24+7.43%2480.00%
TSLA220121C021000002020-08-28 1:59PM EST2,100.00781.06769.50788.00-6.94-0.88%2470.00%
TSLA220121C021500002020-08-27 2:57PM EST2,150.00797.50752.50770.50+27.36+3.55%1170.00%
TSLA220121C022000002020-08-28 2:07PM EST2,200.00744.00735.00753.50-7.78-1.03%7980.00%
TSLA220121C022500002020-08-28 12:06PM EST2,250.00740.28718.50737.00+10.63+1.46%19240.00%
TSLA220121C023000002020-08-28 1:59PM EST2,300.00713.97702.00721.00-12.23-1.68%30440.00%
TSLA220121C023500002020-08-28 9:09AM EST2,350.00741.35686.50705.50+98.04+15.24%450.00%
TSLA220121C024000002020-08-28 1:08PM EST2,400.00702.47671.00690.00+8.51+1.23%123380.00%
TSLA220121C024500002020-08-28 2:57PM EST2,450.00663.50656.50675.50-28.02-4.05%7170.00%
TSLA220121C025000002020-08-28 2:53PM EST2,500.00652.00642.50661.50+5.00+0.77%352110.00%
TSLA220121C025500002020-08-28 2:21PM EST2,550.00638.52628.50647.50+24.78+4.04%2110.00%
TSLA220121C026000002020-08-28 2:38PM EST2,600.00630.00615.00634.00+45.00+7.69%6220.00%
TSLA220121C026500002020-08-27 11:15AM EST2,650.00653.14602.00621.00+12.43+1.94%4210.00%
TSLA220121C027000002020-08-28 2:21PM EST2,700.00599.61589.50608.50+25.65+4.47%3180.00%
TSLA220121C027500002020-08-28 1:52PM EST2,750.00597.00577.00596.00+65.28+12.28%3540.00%
TSLA220121C028000002020-08-28 12:00PM EST2,800.00595.00565.00584.00+38.99+7.01%173750.00%
TSLA220121C028500002020-08-28 2:31PM EST2,850.00559.00553.50572.50+63.96+12.92%71480.00%
TSLA220121C029000002020-08-28 10:31AM EST2,900.00590.42542.00561.50+94.52+19.06%7210.00%
TSLA220121C029500002020-08-28 9:14AM EST2,950.00573.28531.00550.50+171.68+42.75%2450.00%
TSLA220121C030000002020-08-28 2:40PM EST3,000.00537.95520.50539.50+4.58+0.86%516300.00%
TSLA220121C031000002020-08-28 1:56PM EST3,100.00513.00500.00519.50+5.70+1.12%747479.99%
TSLA220121C032000002020-08-27 2:59PM EST3,200.00498.25480.50500.000.00-5176413.69%
TSLA220121C033000002020-08-27 2:52PM EST3,300.00462.00462.00481.500.00-916379.33%
TSLA220121C034000002020-08-28 2:36PM EST3,400.00454.00445.00464.50+6.30+1.41%160356.53%
TSLA220121C035000002020-08-28 2:50PM EST3,500.00438.51428.50448.00-1.34-0.30%21877338.75%
TSLA220121C037000002020-08-26 12:26PM EST3,700.00352.70398.00417.500.00--1312.62%
TSLA220121C038000002020-08-27 2:59PM EST3,800.00397.00383.50403.000.00--17302.22%
TSLA220121C040000002020-08-28 12:33PM EST4,000.00367.85357.50377.00+22.85+6.62%22285.87%
TSLA220121C041000002020-08-27 9:09AM EST4,100.00323.85345.50365.000.00--6279.09%
TSLA220121C042000002020-08-28 2:49PM EST4,200.00343.00332.00350.00-2.00-0.58%4522271.33%
Ponepor21 de enero de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220121P000010002020-11-23 3:23PM EST1.000.010.010.02-0.01-50.00%9550,045198.44%
TSLA220121P000020002020-11-23 2:33PM EST2.000.030.010.030.00-1011,016176.56%
TSLA220121P000030002020-10-19 8:39AM EST3.000.030.000.000.00-34,49650.00%
TSLA220121P000040002020-11-19 11:15AM EST4.000.060.020.080.00-102,136163.28%
TSLA220121P000050002020-11-20 1:59PM EST5.000.080.020.100.00-22,892157.81%
TSLA220121P000060002020-11-17 12:04PM EST6.000.090.020.200.00-12,462160.55%
TSLA220121P000070002020-11-12 9:40AM EST7.000.100.010.090.00-2601,214141.41%
TSLA220121P000080002020-10-28 9:15AM EST8.000.100.000.090.00-5755135.16%
TSLA220121P000090002020-11-16 1:36PM EST9.000.100.050.100.00-12918137.50%
TSLA220121P000100002020-11-23 3:15PM EST10.000.100.060.10-0.01-9.09%989,879134.38%
TSLA220121P000110002020-11-23 11:18AM EST11.000.150.120.39+0.02+15.38%11,286149.22%
TSLA220121P000120002020-09-15 2:36PM EST12.000.350.050.920.00-503,475158.69%
TSLA220121P000130002020-09-23 2:40PM EST13.000.300.140.650.00-901,189150.10%
TSLA220121P000140002020-11-09 1:40PM EST14.000.010.080.300.00-1055,695133.50%
TSLA220121P000150002020-11-23 2:22PM EST15.000.150.150.16-0.05-25.00%151,559127.54%
TSLA220121P000160002020-11-05 1:54PM EST16.000.370.010.520.00-5320133.20%
TSLA220121P000170002020-08-30 11:08PM EST17.001.000.000.770.00--0136.91%
TSLA220121P000180002020-11-17 1:59PM EST18.000.210.200.730.00-2994137.79%
TSLA220121P000190002020-09-08 10:23AM EST19.000.750.080.680.00-11,535131.64%
TSLA220121P000200002020-11-23 2:19PM EST20.000.250.100.400.00-1228,934122.66%
TSLA220121P000210002020-10-06 9:19AM EST21.000.410.000.000.00-560550.00%
TSLA220121P000220002020-09-09 9:12AM EST22.000.980.071.140.00-10380133.30%
TSLA220121P000230002020-10-07 12:39PM EST23.000.500.000.520.00-5190117.38%
TSLA220121P000240002020-11-06 12:22PM EST24.000.400.020.850.00-5550123.39%
TSLA220121P000250002020-11-16 10:17AM EST25.000.350.250.600.00-32,106121.19%
TSLA220121P000260002020-11-02 1:02PM EST26.000.530.060.880.00-1205121.05%
TSLA220121P000270002020-11-20 3:50PM EST27.000.380.020.900.00-1206119.04%
TSLA220121P000280002020-11-16 11:12AM EST28.000.420.360.920.00-1343122.85%
TSLA220121P000290002020-09-04 10:58AM EST29.001.120.301.270.00-40325124.90%
TSLA220121P000300002020-11-23 2:53PM EST30.000.590.410.60+0.18+43.90%525,518115.77%
TSLA220121P000310002020-08-30 11:09PM EST31.000.980.511.270.00--0124.02%
TSLA220121P000320002020-09-11 8:38AM EST32.001.150.011.440.00-1525118.75%
TSLA220121P000330002020-09-04 10:45AM EST33.001.400.481.450.00-115122.46%
TSLA220121P000340002020-11-03 12:54PM EST34.000.610.401.030.00-5366115.72%
TSLA220121P000350002020-11-18 1:19PM EST35.000.500.360.600.00-108,805108.25%
TSLA220121P000360002020-11-16 3:50PM EST36.000.580.041.060.00-20980108.98%
TSLA220121P000370002020-11-05 12:08PM EST37.000.850.050.700.00-1151102.54%
TSLA220121P000380002020-11-09 10:02AM EST38.000.840.061.200.00-1856108.59%
TSLA220121P000390002020-11-03 1:36PM EST39.000.450.011.120.00-5362105.86%
TSLA220121P000400002020-11-23 9:30AM EST40.000.720.650.70-0.08-10.00%28,924107.35%
TSLA220121P000410002020-11-13 2:50PM EST41.000.580.041.160.00-1150104.54%
TSLA220121P000420002020-11-11 1:45PM EST42.000.820.500.720.00-11,031103.71%
TSLA220121P000430002020-08-30 11:09PM EST43.002.621.041.840.00--0116.85%
TSLA220121P000440002020-11-04 2:02PM EST44.000.920.101.220.00-40480102.76%
TSLA220121P000450002020-11-23 1:36PM EST45.000.750.600.75-0.15-16.67%131,349102.10%
TSLA220121P000460002020-11-05 11:02AM EST46.000.760.501.270.00-201,645105.13%
TSLA220121P000470002020-11-05 12:17PM EST47.001.020.161.290.00-1095101.17%
TSLA220121P000480002020-10-28 12:07PM EST48.000.950.191.280.00-3983100.44%
TSLA220121P000490002020-11-17 9:46AM EST49.001.110.211.330.00-10140100.15%
TSLA220121P000500002020-11-23 3:49PM EST50.000.850.800.85-0.05-5.56%985,421100.24%
TSLA220121P000510002020-11-09 10:30AM EST51.001.070.261.380.00-1024599.27%
TSLA220121P000520002020-11-12 10:28AM EST52.000.450.281.410.00-71,52298.83%
TSLA220121P000530002020-11-05 12:17PM EST53.000.500.311.430.00-721898.36%
TSLA220121P000540002020-11-09 9:52AM EST54.000.640.331.460.00-571797.92%
TSLA220121P000550002020-11-17 10:22AM EST55.001.060.361.480.00-151297.49%
TSLA220121P000560002020-11-05 2:33PM EST56.001.230.501.510.00-251,89197.95%
TSLA220121P000570002020-11-05 12:17PM EST57.001.380.411.530.00-122596.63%
TSLA220121P000580002020-11-03 10:14AM EST58.001.000.431.560.00-51,63796.19%
TSLA220121P000600002020-11-23 1:16PM EST60.001.201.001.25+0.09+8.11%1721,68496.41%
TSLA220121P000620002020-11-23 1:00PM EST62.001.170.541.67-0.13-10.00%22,01794.63%
TSLA220121P000640002020-11-23 2:03PM EST64.001.250.601.73-0.05-3.85%43,26193.92%
TSLA220121P000650002020-08-25 8:30AM EST65.001.250.044.000.00-1343101.99%
TSLA220121P000660002020-11-19 12:19PM EST66.001.350.931.790.00-52,84794.75%
TSLA220121P000680002020-11-16 11:04AM EST68.001.500.721.850.00-12,03692.50%
TSLA220121P000700002020-11-17 1:29PM EST70.001.601.201.910.00-310,27493.97%
TSLA220121P000720002020-11-20 2:51PM EST72.001.861.421.980.00-20012,04793.98%
TSLA220121P000740002020-11-20 2:51PM EST74.001.120.922.050.00-2002,95690.60%
TSLA220121P000750002020-08-10 11:49AM EST75.001.300.017.800.00-3332107.30%
TSLA220121P000760002020-11-23 2:19PM EST76.001.500.992.11-0.43-22.28%18,45489.97%
TSLA220121P000780002020-11-19 2:04PM EST78.001.891.062.180.00-1072489.37%
TSLA220121P000800002020-11-18 11:45AM EST80.001.891.152.25+0.19+11.18%18,86788.86%
TSLA220121P000810002020-11-02 2:07PM EST81.002.161.172.290.00-1559188.51%
TSLA220121P000820002020-10-28 9:08AM EST82.002.301.202.330.00-248188.21%
TSLA220121P000830002020-10-30 10:57AM EST83.002.531.242.370.00-5021987.96%
TSLA220121P000840002020-11-03 3:40PM EST84.002.351.282.400.00-754287.66%
TSLA220121P000850002020-11-02 2:07PM EST85.002.521.322.440.00-101,01587.40%
TSLA220121P000860002020-11-13 2:36PM EST86.002.321.362.480.00-255,10887.13%
TSLA220121P000870002020-11-13 2:36PM EST87.002.371.402.520.00-2551486.88%
TSLA220121P000880002020-10-30 11:46AM EST88.002.871.442.560.00-155986.62%
TSLA220121P000890002020-10-07 8:30AM EST89.003.712.443.050.00-2633091.08%
TSLA220121P000900002020-11-20 3:50PM EST90.002.361.522.640.00-2156,14486.10%
TSLA220121P000920002020-10-27 11:48AM EST92.002.721.602.730.00-22176485.61%
TSLA220121P000940002020-11-13 2:52PM EST94.002.811.852.650.00-592885.12%
TSLA220121P000950002020-08-25 8:33AM EST95.004.000.104.000.00-131183.23%
TSLA220121P000960002020-11-19 12:28PM EST96.002.501.942.900.00-267285.17%
TSLA220121P000980002020-11-17 10:20AM EST98.002.861.862.990.00-449484.16%
TSLA220121P001000002020-11-23 3:20PM EST100.002.702.622.70-0.05-1.82%416,28284.56%
TSLA220121P001020002020-10-28 8:41AM EST102.003.552.053.050.00-155282.90%
TSLA220121P001040002020-11-16 9:30AM EST104.003.002.153.150.00-280982.50%
TSLA220121P001050002020-08-28 10:01AM EST105.004.353.006.50-0.05-1.14%612192.05%
TSLA220121P001060002020-08-30 11:08PM EST106.0055.136.006.900.00--097.99%
TSLA220121P001080002020-11-23 11:49AM EST108.002.862.353.35-0.27-8.63%101,74481.68%
TSLA220121P001100002020-11-19 9:41AM EST110.003.702.463.450.00-1047581.29%
TSLA220121P001120002020-11-09 11:39AM EST112.004.302.715.150.00-91,50584.96%
TSLA220121P001140002020-11-23 2:12PM EST114.003.002.673.65-0.90-23.08%512080.47%
TSLA220121P001150002020-07-10 12:31PM EST115.007.702.957.100.00-23887.94%
TSLA220121P001160002020-11-19 2:28PM EST116.003.802.953.750.00-514280.47%
TSLA220121P001180002020-11-13 9:48AM EST118.004.153.053.900.00-520780.15%
TSLA220121P001200002020-11-23 1:55PM EST120.003.693.503.70-0.36-8.89%718,74179.82%
TSLA220121P001220002020-11-05 12:17PM EST122.004.943.104.100.00-254,16178.94%
TSLA220121P001240002020-11-18 10:30AM EST124.004.453.254.250.00-265078.72%
TSLA220121P001250002020-08-10 12:18PM EST125.005.490.0110.000.00-239683.13%
TSLA220121P001260002020-09-10 1:30PM EST126.0012.985.907.500.00-451588.30%
TSLA220121P001280002020-11-17 9:53AM EST128.004.403.504.500.00-145578.04%
TSLA220121P001300002020-11-18 3:59PM EST130.004.713.654.650.00-211,91577.80%
TSLA220121P001320002020-11-17 3:35PM EST132.005.103.804.800.00-5050177.53%
TSLA220121P001340002020-11-18 2:15PM EST134.005.303.954.950.00-535477.27%
TSLA220121P001350002020-07-10 12:35PM EST135.009.553.908.100.00-14282.04%
TSLA220121P001360002020-11-23 12:19PM EST136.004.694.105.10-0.74-13.63%292677.00%
TSLA220121P001380002020-11-19 3:18PM EST138.005.294.405.250.00-569576.97%
TSLA220121P001400002020-11-18 2:53PM EST140.005.604.555.550.00-911,25876.93%
TSLA220121P001420002020-11-17 1:07PM EST142.005.744.555.700.00-5017176.39%
TSLA220121P001440002020-10-21 9:58AM EST144.007.785.256.100.00-2601,59577.33%
TSLA220121P001450002020-08-28 10:26AM EST145.006.034.606.35+0.43+7.68%17276.32%
TSLA220121P001460002020-10-07 9:44AM EST146.0010.157.358.000.00-11,07582.14%
TSLA220121P001480002020-11-17 12:34PM EST148.006.725.056.200.00-222975.62%
TSLA220121P001500002020-11-23 10:03AM EST150.005.885.256.40-0.32-5.16%74,02875.45%
TSLA220121P001520002020-11-17 1:22PM EST152.007.055.406.600.00-11,34275.19%
TSLA220121P001540002020-11-20 9:57AM EST154.006.755.606.800.00-29475.01%
TSLA220121P001550002020-08-10 9:52AM EST155.004.901.0010.300.00-218973.08%
TSLA220121P001560002020-08-30 11:08PM EST156.001,989.5013.9514.800.00--092.54%
TSLA220121P001580002020-11-17 3:14PM EST158.007.876.007.150.00-1011,59374.54%
TSLA220121P001600002020-11-23 2:28PM EST160.006.796.457.00-0.66-8.86%127,34474.19%
TSLA220121P001620002020-11-19 11:01AM EST162.007.906.407.600.00-110274.17%
TSLA220121P001640002020-11-18 3:09PM EST164.008.206.607.800.00-424273.95%
TSLA220121P001650002020-08-24 8:55AM EST165.003.701.5011.500.00-1371.83%
TSLA220121P001660002020-11-20 11:20AM EST166.007.166.858.00-0.98-12.04%114773.78%
TSLA220121P001680002020-11-09 9:30AM EST168.0010.457.058.250.00-15,07573.60%
TSLA220121P001700002020-11-23 9:30AM EST170.008.007.308.45-0.30-3.61%11,16473.41%
TSLA220121P001720002020-11-13 9:30AM EST172.0010.107.558.700.00-54573.28%
TSLA220121P001740002020-10-29 9:52AM EST174.0011.507.758.950.00-602,55573.08%
TSLA220121P001750002020-08-26 11:07AM EST175.008.152.0012.000.00-11,79269.65%
TSLA220121P001760002020-11-18 2:31PM EST176.0010.158.009.200.00-107172.93%
TSLA220121P001780002020-11-23 3:33PM EST178.008.658.309.45-3.15-26.69%17272.82%
TSLA220121P001800002020-11-23 9:51AM EST180.009.008.559.75-0.25-2.70%53,34972.70%
TSLA220121P001810002020-11-23 11:50AM EST181.009.008.659.85-1.23-12.02%106772.56%
TSLA220121P001820002020-11-23 11:50AM EST182.009.158.8010.00-0.35-3.68%104772.52%
TSLA220121P001830002020-10-05 12:11PM EST183.0019.9510.6514.200.00-252577.90%
TSLA220121P001840002020-10-07 1:46PM EST184.0017.2413.2513.950.00-158379.60%
TSLA220121P001850002020-11-20 2:06PM EST185.0010.409.2010.400.00-17172.30%
TSLA220121P001860002020-10-09 11:12AM EST186.0017.1413.6514.300.00-93079.49%
TSLA220121P001870002020-11-18 3:25PM EST187.0011.609.5010.700.00-102272.20%
TSLA220121P001880002020-11-23 12:02PM EST188.009.909.6510.85-18.89-65.61%1072.15%
TSLA220121P001890002020-11-03 2:56PM EST189.0015.209.8011.000.00-13025072.10%
TSLA220121P001900002020-11-23 3:15PM EST190.0010.159.9511.15-0.94-8.48%19972.04%
TSLA220121P001910002020-11-16 1:35PM EST191.0014.3010.1011.300.00-11571.98%
TSLA220121P001920002020-11-18 3:02PM EST192.0012.1010.2511.450.00-29271.92%
TSLA220121P001930002020-09-11 12:02PM EST193.0032.1017.9519.450.00-19684.29%
TSLA220121P001940002020-09-09 11:38AM EST194.0034.1918.2019.700.00-2184.27%
TSLA220121P001950002020-11-18 2:05PM EST195.0013.2110.7011.900.00-15671.73%
TSLA220121P001960002020-10-29 2:04PM EST196.0015.7410.8512.050.00-516571.66%
TSLA220121P001970002020-10-28 9:17AM EST197.0015.9511.0512.250.00-512271.68%
TSLA220121P001980002020-11-23 9:36AM EST198.0011.1011.2012.20-2.30-17.16%15171.43%
TSLA220121P001990002020-10-30 9:13AM EST199.0018.0011.3512.350.00-331471.36%
TSLA220121P002000002020-11-23 2:28PM EST200.0011.9911.7012.55-0.81-6.33%1036,97471.50%
TSLA220121P002010002020-10-29 2:04PM EST201.0017.0011.7012.700.00-4529271.30%
TSLA220121P002020002020-11-09 1:53PM EST202.0016.9111.8512.850.00-13771.22%
TSLA220121P002030002020-11-05 3:49PM EST203.0016.7512.0013.050.00-115671.18%
TSLA220121P002040002020-11-13 11:27AM EST204.0017.0512.2013.200.00-14871.14%
TSLA220121P002050002020-07-08 8:39AM EST205.0014.688.0010.500.00-103564.88%
TSLA220121P002060002020-11-18 3:26PM EST206.0016.0012.5513.550.00-606871.06%
TSLA220121P002080002020-10-28 12:15PM EST208.0019.6012.9013.900.00-12370.96%
TSLA220121P002100002020-11-23 3:51PM EST210.0013.6013.2514.30-2.13-13.54%156370.90%
TSLA220121P002120002020-11-04 9:47AM EST212.0020.3013.6514.650.00-13070.83%
TSLA220121P002140002020-11-20 1:45PM EST214.0015.7214.0015.050.00-55470.75%
TSLA220121P002150002020-07-28 2:57PM EST215.0013.114.5013.100.00-42861.16%
TSLA220121P002160002020-10-30 9:34AM EST216.0024.7714.4015.600.00-51070.81%
TSLA220121P002180002020-11-17 2:11PM EST218.0019.0014.8016.000.00-11970.75%
TSLA220121P002200002020-11-19 1:58PM EST220.0015.0015.2016.40-2.60-14.77%148870.68%
TSLA220121P002220002020-11-17 12:34PM EST222.0019.8515.6016.850.00-13370.64%
TSLA220121P002240002020-11-16 10:18AM EST224.0021.5516.0017.250.00-43970.55%
TSLA220121P002250002020-08-20 2:33PM EST225.009.005.5015.500.00-127161.27%
TSLA220121P002260002020-11-19 3:56PM EST226.0016.4916.4517.65-2.11-11.34%62570.49%
TSLA220121P002280002020-11-12 1:24PM EST228.0022.9516.9018.100.00-51570.46%
TSLA220121P002300002020-11-20 12:55PM EST230.0019.7017.3018.550.00-175670.39%
TSLA220121P002320002020-10-26 1:45PM EST232.0027.3017.7519.000.00-203570.34%
TSLA220121P002340002020-11-17 10:11AM EST234.0022.5018.2019.250.00-105470.16%
TSLA220121P002350002020-08-28 10:01AM EST235.0012.216.0016.00+0.99+8.82%41859.31%
TSLA220121P002360002020-10-28 9:06AM EST236.0018.7918.7019.95-10.21-35.21%13970.29%
TSLA220121P002380002020-10-28 9:05AM EST238.0026.5519.1520.400.00-38570.22%
TSLA220121P002400002020-11-23 1:46PM EST240.0019.7519.6520.90-3.00-13.19%83,81670.20%
TSLA220121P002420002020-10-26 2:02PM EST242.0028.6320.1021.350.00-55270.11%
TSLA220121P002440002020-10-26 2:33PM EST244.0030.5520.6021.850.00-205070.08%
TSLA220121P002450002020-08-10 1:04PM EST245.0013.006.5016.500.00-12957.41%
TSLA220121P002460002020-11-23 3:46PM EST246.0021.6021.1022.35-9.69-30.97%511370.05%
TSLA220121P002480002020-11-06 11:21AM EST248.0029.6021.6022.900.00-415870.03%
TSLA220121P002500002020-11-23 3:01PM EST250.0022.5022.1523.40-1.58-6.56%192,91670.00%
TSLA220121P002520002020-11-23 12:40PM EST252.0022.6022.6523.95-3.70-14.07%111869.97%
TSLA220121P002540002020-11-23 10:16AM EST254.0023.3323.2024.50-8.32-26.29%1513769.96%
TSLA220121P002550002020-08-12 11:45AM EST255.0014.307.5017.500.00-15356.22%
TSLA220121P002560002020-11-23 10:16AM EST256.0023.8923.7525.00-3.66-13.28%1514969.92%
TSLA220121P002580002020-11-18 3:37PM EST258.0028.3024.3025.600.00-1513269.92%
TSLA220121P002600002020-11-23 1:55PM EST260.0025.0024.8526.15-3.18-11.28%359969.89%
TSLA220121P002620002020-11-06 11:13AM EST262.0034.8025.4526.700.00-81569.87%
TSLA220121P002640002020-11-20 1:45PM EST264.0028.7926.0027.300.00-515169.85%
TSLA220121P002650002020-08-28 1:39PM EST265.0013.308.0018.00+2.20+19.82%93354.36%
TSLA220121P002660002020-11-20 2:05PM EST266.0029.5726.5527.850.00-12869.80%
TSLA220121P002680002020-11-18 11:10AM EST268.0032.3027.1528.450.00-21469.80%
TSLA220121P002700002020-11-23 1:49PM EST270.0027.7527.7529.05-3.50-11.20%142469.78%
TSLA220121P002720002020-11-18 10:33AM EST272.0034.4028.3529.650.00-23169.76%
TSLA220121P002740002020-11-18 1:44PM EST274.0033.1529.0030.300.00-415769.78%
TSLA220121P002750002020-08-21 12:28PM EST275.0013.208.5018.500.00-111452.55%
TSLA220121P002760002020-11-23 11:43AM EST276.0029.6129.6030.90-9.14-23.59%23169.75%
TSLA220121P002780002020-10-26 2:39PM EST278.0043.8030.2531.550.00-201369.76%
TSLA220121P002800002020-11-23 3:22PM EST280.0030.7030.8532.20-3.10-9.17%41,06969.74%
TSLA220121P002820002020-11-23 11:39AM EST282.0031.4931.5532.85-3.01-8.72%2769.75%
TSLA220121P002840002020-11-23 2:50PM EST284.0032.6332.2033.50-4.34-11.74%510069.75%
TSLA220121P002850002020-08-28 11:41AM EST285.0015.069.5019.50+0.50+3.43%1751.34%
TSLA220121P002860002020-11-18 3:25PM EST286.0037.2532.8534.150.00-12169.73%
TSLA220121P002880002020-11-23 11:40AM EST288.0033.6533.5034.85-4.16-11.00%51,01569.73%
TSLA220121P002900002020-11-23 11:40AM EST290.0034.3034.2035.50-4.95-12.61%1013169.72%
TSLA220121P002920002020-11-16 9:58AM EST292.0047.5034.8536.200.00-12369.71%
TSLA220121P002940002020-11-02 1:56PM EST294.0049.5035.5536.900.00-12469.71%
TSLA220121P002960002020-11-18 1:44PM EST296.0041.2036.2537.600.00-126069.71%
TSLA220121P002980002020-11-23 11:32AM EST298.0037.2336.9538.30-4.85-11.53%118269.71%
TSLA220121P003000002020-11-23 3:04PM EST300.0038.0037.7038.60-3.00-7.32%404,12669.55%
TSLA220121P003020002020-11-23 9:49AM EST302.0038.4438.4039.75-3.91-9.23%516669.72%
TSLA220121P003040002020-11-19 10:31AM EST304.0044.3339.1540.500.00-53169.73%
TSLA220121P003060002020-11-20 3:24PM EST306.0043.5339.9041.250.00-74869.75%
TSLA220121P003080002020-11-16 12:31PM EST308.0054.8040.6042.000.00-61469.73%
TSLA220121P003100002020-11-23 12:59PM EST310.0042.1241.3542.75-4.59-9.83%36869.73%
TSLA220121P003120002020-11-19 9:55AM EST312.0048.3042.1543.500.00-29969.75%
TSLA220121P003140002020-11-16 2:06PM EST314.0057.5042.9044.300.00-106169.76%
TSLA220121P003160002020-11-17 2:31PM EST316.0054.7043.7045.100.00-1713969.78%
TSLA220121P003180002020-10-21 2:53PM EST318.0063.3047.8551.550.00-76773.21%
TSLA220121P003200002020-11-18 3:05PM EST320.0050.3545.2546.650.00-1260069.78%
TSLA220121P003220002020-11-23 11:32AM EST322.0045.5346.0547.45-16.27-26.33%17669.79%
TSLA220121P003240002020-11-16 1:33PM EST324.0062.8546.8548.300.00-411169.81%
TSLA220121P003260002020-11-19 9:50AM EST326.0053.5547.6549.100.00-61,10569.81%
TSLA220121P003280002020-11-23 10:10AM EST328.0048.4548.50