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
Llamadaspor18 de marzo de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220318C000100002020-11-05 12:06PM EST10.00422.06505.25519.950.00-169274181.88%
TSLA220318C000150002020-11-16 12:05AM EST15.00414.80500.15515.050.00--14158.11%
TSLA220318C000200002020-11-12 10:17AM EST20.00402.04495.05510.000.00-12140.89%
TSLA220318C000350002020-11-19 1:04PM EST35.00464.65479.90495.150.00--7113.53%
TSLA220318C000400002020-09-02 7:10PM EST40.0050.59389.55403.750.00---0.00%
TSLA220318C000500002020-11-06 1:58PM EST50.00380.97464.90480.350.00-1298.73%
TSLA220318C000550002020-11-20 1:24PM EST55.00437.95459.95475.450.00-5795.43%
TSLA220318C000560002020-11-17 1:32PM EST56.00392.65458.95474.500.00-2294.92%
TSLA220318C000580002020-08-30 11:11PM EST58.0042.00380.05397.950.00--00.00%
TSLA220318C000590002020-11-20 1:26PM EST59.00433.90455.95471.500.00-5692.58%
TSLA220318C000600002020-11-20 1:27PM EST60.00433.00455.55470.550.00-26995.36%
TSLA220318C000610002020-08-30 11:11PM EST61.00249.25377.55395.450.00--00.00%
TSLA220318C000620002020-11-17 1:47PM EST62.00383.25452.70470.000.00-2796.68%
TSLA220318C000630002020-11-06 12:41PM EST63.00375.00451.70469.000.00-2295.91%
TSLA220318C000640002020-09-02 7:11PM EST64.00214.31367.55384.850.00---0.00%
TSLA220318C000660002020-08-30 11:11PM EST66.0036.01373.05391.000.00--00.00%
TSLA220318C000670002020-08-30 11:11PM EST67.0097.61372.05389.950.00--00.00%
TSLA220318C000680002020-09-02 7:11PM EST68.0032.89363.55380.050.00---0.00%
TSLA220318C000690002020-08-30 11:11PM EST69.00106.17370.05386.400.00---0.00%
TSLA220318C000700002020-08-30 11:11PM EST70.0034.29369.55387.450.00--00.00%
TSLA220318C000710002020-08-30 11:11PM EST71.0083.43368.50385.900.00---0.00%
TSLA220318C000720002020-08-30 11:11PM EST72.0038.56367.55385.450.00--00.00%
TSLA220318C000740002020-08-30 11:11PM EST74.0030.28367.00383.500.00--00.00%
TSLA220318C000760002020-08-30 11:11PM EST76.0034.71364.05381.950.00--00.00%
TSLA220318C000780002020-08-30 11:11PM EST78.00256.50362.05379.950.00--00.00%
TSLA220318C000800002020-08-30 11:11PM EST80.00172.00360.05377.400.00--00.00%
TSLA220318C000810002020-08-30 11:11PM EST81.00321.15359.55375.850.00--00.00%
TSLA220318C000820002020-08-30 11:11PM EST82.0026.81358.55376.400.00--00.00%
TSLA220318C000830002020-08-30 11:11PM EST83.00241.00357.55375.450.00--00.00%
TSLA220318C000840002020-11-16 2:08PM EST84.00327.82431.20449.000.00-31587.55%
TSLA220318C000860002020-11-17 1:18PM EST86.00362.40429.30447.000.00-1586.71%
TSLA220318C000870002020-11-19 12:49PM EST87.00411.90428.00446.000.00--585.23%
TSLA220318C000880002020-11-17 1:33PM EST88.00362.60427.20445.000.00-11685.28%
TSLA220318C000890002020-11-17 1:43PM EST89.00358.85426.05444.000.00--184.28%
TSLA220318C000900002020-09-03 10:38AM EST90.00331.27323.50342.000.00-10200.00%
TSLA220318C000910002020-08-30 11:11PM EST91.0034.35350.55368.450.00--00.00%
TSLA220318C000920002020-11-20 1:19PM EST92.00402.90423.30441.000.00-17183.42%
TSLA220318C000930002020-11-20 3:20PM EST93.00400.85422.40440.000.00-4483.18%
TSLA220318C000940002020-08-30 11:11PM EST94.0023.45347.55365.450.00--00.00%
TSLA220318C000950002020-08-30 11:11PM EST95.0057.65347.05364.950.00--00.00%
TSLA220318C000960002020-08-30 11:11PM EST96.0029.15346.05363.950.00--00.00%
TSLA220318C000980002020-11-20 3:13PM EST98.00399.45417.25435.500.00-1681.59%
TSLA220318C001000002020-11-20 1:17PM EST100.00395.35415.50433.500.00-59281.26%
TSLA220318C001040002020-11-09 9:46AM EST104.00345.00387.40402.200.00--180.00%
TSLA220318C001080002020-09-01 1:28PM EST108.00375.82335.55353.450.00-550.00%
TSLA220318C001120002020-08-30 11:10PM EST112.0019.06332.05349.900.00--00.00%
TSLA220318C001160002020-09-09 9:31AM EST116.00251.42312.55325.550.00-101000.00%
TSLA220318C001200002020-11-17 1:29PM EST120.00331.69396.20415.000.00-164076.98%
TSLA220318C001240002020-09-02 2:09PM EST124.00333.00297.50313.000.00-1220.00%
TSLA220318C001280002020-10-01 2:18PM EST128.00329.00259.00278.500.00-1720.00%
TSLA220318C001320002020-10-05 12:17PM EST132.00302.27286.55306.500.00-1890.00%
TSLA220318C001360002020-08-30 11:10PM EST136.0015.00312.05329.900.00--00.00%
TSLA220318C001400002020-11-18 11:34AM EST140.00330.00377.50396.500.00-161873.65%
TSLA220318C001440002020-11-11 3:23PM EST144.00280.90373.80392.500.00-255572.58%
TSLA220318C001480002020-09-22 1:41PM EST148.00292.330.000.000.00-500.00%
TSLA220318C001520002020-11-18 1:42PM EST152.00341.35366.60385.500.00-14972.09%
TSLA220318C001560002020-09-08 2:32PM EST156.00208.60274.50293.500.00-10480.00%
TSLA220318C001600002020-10-26 1:47PM EST160.00268.79359.50378.500.00-678371.55%
TSLA220318C001640002020-11-03 9:51AM EST164.00263.84356.00375.000.00-150571.29%
TSLA220318C001680002020-10-22 2:14PM EST168.00276.22322.05341.000.00-5650.00%
TSLA220318C001720002020-11-17 9:38AM EST172.00294.17349.00368.000.00-7536970.65%
TSLA220318C001760002020-11-17 9:38AM EST176.00291.92345.50365.000.00-7546770.78%
TSLA220318C001800002020-11-18 2:36PM EST180.00320.00342.50361.500.00-588070.84%
TSLA220318C001840002020-10-21 9:09AM EST184.00260.00318.65328.550.00-1640.00%
TSLA220318C001880002020-10-22 2:14PM EST188.00260.61308.85321.850.00-102650.00%
TSLA220318C001920002020-08-30 11:10PM EST192.00146.37270.55288.450.00--00.00%
TSLA220318C001960002020-11-12 11:58AM EST196.00345.40329.00348.00+109.02+46.12%147869.81%
TSLA220318C002000002020-11-12 11:58AM EST200.00342.20326.00345.00+108.72+46.57%13,01170.05%
TSLA220318C002040002020-11-18 1:38PM EST204.00300.00322.50341.500.00-26169.52%
TSLA220318C002080002020-10-22 2:14PM EST208.00245.94292.60306.850.00-5600.00%
TSLA220318C002120002020-08-30 11:10PM EST212.0076.00264.35274.750.00--00.00%
TSLA220318C002160002020-08-30 11:10PM EST216.00255.01261.75267.450.00--00.00%
TSLA220318C002200002020-11-10 11:52AM EST220.00215.70310.00329.000.00-122469.24%
TSLA220318C002240002020-11-19 2:04PM EST224.00302.16307.00326.000.00-329869.24%
TSLA220318C002400002020-11-17 11:29AM EST240.00225.50295.00314.000.00-1768.96%
TSLA220318C002420002020-10-26 11:52AM EST242.00208.30293.50312.500.00--268.89%
TSLA220318C002480002020-10-28 8:54AM EST248.00199.95291.25306.950.00-11169.28%
TSLA220318C002500002020-11-20 2:18PM EST250.00271.50288.00307.000.00-11469.08%
TSLA220318C002580002020-10-20 11:41AM EST258.00209.25271.85276.150.00-3452.28%
TSLA220318C002600002020-11-13 3:09PM EST260.00185.30284.85299.500.00-144370.59%
TSLA220318C002620002020-10-20 11:44AM EST262.00207.50269.50273.550.00-2250.57%
TSLA220318C002640002020-10-20 11:48AM EST264.00206.65267.95272.250.00-111350.82%
TSLA220318C002660002020-10-27 10:38AM EST266.00204.84280.80295.400.00-2770.55%
TSLA220318C002680002020-11-18 2:53PM EST268.00263.25280.10294.050.00-4870.81%
TSLA220318C002700002020-11-18 2:53PM EST270.00262.00278.60292.750.00-22270.74%
TSLA220318C002720002020-11-13 10:57AM EST272.00176.70276.85291.450.00-31070.56%
TSLA220318C002740002020-10-20 9:56AM EST274.00201.05261.20265.850.00-3552.38%
TSLA220318C002760002020-11-13 10:58AM EST276.00174.30275.10288.900.00-11170.95%
TSLA220318C002780002020-11-06 3:22PM EST278.00198.05273.55287.650.00-11970.85%
TSLA220318C002800002020-10-21 12:45PM EST280.00202.18247.75258.500.00-106951.99%
TSLA220318C002820002020-10-20 9:49AM EST282.00196.70256.50266.800.00-2856.56%
TSLA220318C002840002020-11-13 10:59AM EST284.00169.50245.25256.500.00-2853.05%
TSLA220318C002860002020-10-26 11:46AM EST286.00184.20268.30282.550.00-21070.79%
TSLA220318C002880002020-10-27 2:16PM EST288.00190.20267.50281.300.00-23470.98%
TSLA220318C002900002020-10-26 11:12AM EST290.00185.27265.80280.050.00-21570.80%
TSLA220318C002920002020-11-13 10:57AM EST292.00165.50245.60250.050.00-15250.52%
TSLA220318C002940002020-10-20 10:05AM EST294.00190.00249.60253.650.00-51555.38%
TSLA220318C002960002020-10-20 10:07AM EST296.00188.80248.25257.700.00-46357.77%
TSLA220318C002980002020-10-20 9:50AM EST298.00189.00247.30251.300.00--555.85%
TSLA220318C003000002020-11-20 11:31AM EST300.00240.00259.20273.850.00-113470.62%
TSLA220318C003020002020-11-17 10:41AM EST302.00198.76259.00272.650.00-2771.01%
TSLA220318C003040002020-11-18 1:39PM EST304.00263.75256.75271.45+29.90+12.79%156170.62%
TSLA220318C003050002020-07-13 1:11PM EST305.001,246.251,257.001,277.000.00-120.00%
TSLA220318C003060002020-11-20 3:22PM EST306.00235.56256.30270.200.00-516470.88%
TSLA220318C003080002020-11-12 12:51PM EST308.00164.60254.35269.000.00-24070.60%
TSLA220318C003100002020-11-18 3:47PM EST310.00229.63253.60267.800.00-4611770.76%
TSLA220318C003120002020-11-18 11:26AM EST312.00205.70251.95266.600.00-213170.58%
TSLA220318C003140002020-11-18 11:26AM EST314.00204.65251.60265.400.00-19770.87%
TSLA220318C003160002020-11-18 3:28PM EST316.00236.15250.50264.200.00-311870.88%
TSLA220318C003180002020-11-18 12:03PM EST318.00218.40249.30263.050.00-113570.88%
TSLA220318C003200002020-11-20 3:38PM EST320.00231.41248.10261.900.00-237470.86%
TSLA220318C003220002020-11-20 3:38PM EST322.00224.70246.60260.750.00-2370.74%
TSLA220318C003240002020-11-18 3:29PM EST324.00232.25246.05259.600.00-23170.95%
TSLA220318C003260002020-10-20 9:56AM EST326.00175.20231.45235.500.00-76458.28%
TSLA220318C003280002020-10-20 10:07AM EST328.00174.00230.05234.450.00-5858.32%
TSLA220318C003300002020-11-18 3:28PM EST330.00228.75241.75256.300.00-98070.68%
TSLA220318C003320002020-10-19 2:11PM EST332.00181.40213.00229.500.00-2952.30%
TSLA220318C003340002020-11-18 1:17PM EST334.00215.60240.00254.150.00-11170.87%
TSLA220318C003350002020-07-09 3:57PM EST335.00488.050.000.000.00-110.00%
TSLA220318C003360002020-11-18 3:27PM EST336.00225.75238.80253.050.00-34470.84%
TSLA220318C003380002020-11-20 1:40PM EST338.00220.00238.15251.950.00-12370.99%
TSLA220318C003400002020-11-18 3:47PM EST340.00214.26236.35250.900.00-9872870.78%
TSLA220318C003420002020-11-18 3:28PM EST342.00222.65235.80249.850.00-36770.97%
TSLA220318C003440002020-11-18 3:28PM EST344.00221.80234.20248.800.00-15970.82%
TSLA220318C003450002020-07-09 3:57PM EST345.00530.850.000.000.00-100.00%
TSLA220318C003460002020-10-27 2:16PM EST346.00162.75233.15247.750.00-23770.84%
TSLA220318C003480002020-11-23 2:55PM EST348.00238.83232.60246.70+66.15+38.31%15171.01%
TSLA220318C003500002020-11-20 10:46AM EST350.00219.07231.05245.650.00-154970.87%
TSLA220318C003520002020-11-18 11:27AM EST352.00185.90230.60244.600.00-111871.06%
TSLA220318C003540002020-11-18 1:15PM EST354.00204.55229.60243.550.00-11571.08%
TSLA220318C003550002020-07-09 3:57PM EST355.00417.150.000.000.00-100.00%
TSLA220318C003560002020-11-18 3:28PM EST356.00215.65227.95242.550.00-39470.91%
TSLA220318C003580002020-11-02 1:17PM EST358.00137.42227.90241.450.00-663371.20%
TSLA220318C003600002020-11-18 3:28PM EST360.00213.60225.90240.450.00-1469670.92%
TSLA220318C003620002020-11-18 12:05PM EST362.00230.57225.60239.40+31.80+16.00%19171.14%
TSLA220318C003640002020-11-20 10:51AM EST364.00212.89223.85238.400.00-14370.93%
TSLA220318C003660002020-11-09 2:27PM EST366.00157.70222.80237.350.00-14270.92%
TSLA220318C003680002020-11-03 10:45AM EST368.00152.48223.10236.350.00-24371.32%
TSLA220318C003700002020-11-18 2:05PM EST370.00201.27222.10235.350.00-14614071.32%
TSLA220318C003720002020-11-23 11:41AM EST372.00227.23221.15234.35+17.39+8.29%15871.34%
TSLA220318C003740002020-11-17 1:09PM EST374.00165.20218.80233.250.00-18570.92%
TSLA220318C003760002020-11-23 11:10AM EST376.00223.75217.75232.30+24.85+12.49%11,77970.92%
TSLA220318C003800002020-11-19 1:58PM EST380.00211.00217.15230.350.00-1011071.32%
TSLA220318C003840002020-11-05 2:23PM EST384.00131.00215.10228.400.00-18271.30%
TSLA220318C003880002020-11-20 3:38PM EST388.00198.15213.30226.500.00-223571.35%
TSLA220318C003900002020-07-23 8:35AM EST390.001,282.501,670.501,690.500.00-26260.00%
TSLA220318C003920002020-11-20 3:38PM EST392.00191.21211.45224.550.00-22371.35%
TSLA220318C003960002020-11-19 1:52PM EST396.00205.65209.60222.650.00-568271.36%
TSLA220318C004000002020-11-23 11:41AM EST400.00210.01207.60220.80+17.04+8.83%168671.34%
TSLA220318C004050002020-08-24 8:54AM EST405.001,605.751,822.001,841.000.00--10.00%
TSLA220318C004100002020-11-19 12:28PM EST410.00192.00203.10216.300.00-1223071.39%
TSLA220318C004150002020-07-13 1:03PM EST415.001,205.001,161.001,181.000.00--10.00%
TSLA220318C004200002020-11-23 11:14AM EST420.00199.40197.50211.95+4.30+2.20%618171.13%
TSLA220318C004300002020-11-23 12:04PM EST430.00197.99193.25207.75+16.88+9.32%123771.21%
TSLA220318C004400002020-11-23 1:17PM EST440.00195.67190.50203.65+10.72+5.80%641171.63%
TSLA220318C004500002020-11-23 11:49AM EST450.00187.51187.00195.00+9.11+5.11%241170.67%
TSLA220318C004550002020-07-09 3:57PM EST455.00171.730.000.000.00--10.00%
TSLA220318C004600002020-11-23 12:04PM EST460.00187.42182.55195.90+19.42+11.56%128171.79%
TSLA220318C004700002020-11-19 10:09AM EST470.00180.00178.90192.10+8.08+4.70%577771.89%
TSLA220318C004750002020-07-09 3:57PM EST475.00288.250.000.000.00--10.00%
TSLA220318C004800002020-11-23 2:55PM EST480.00181.04173.60188.30+18.47+11.36%262571.54%
TSLA220318C004900002020-11-20 11:32AM EST490.00157.73170.50184.500.00-10130671.68%
TSLA220318C005000002020-11-23 3:50PM EST500.00172.25166.00180.30+17.25+11.13%10678671.35%
TSLA220318C005100002020-11-19 11:14AM EST510.00162.79162.55177.450.00-915771.54%
TSLA220318C005200002020-11-23 2:02PM EST520.00166.00164.70172.50+16.39+10.96%1621372.48%
TSLA220318C005300002020-11-23 1:01PM EST530.00162.92156.30170.95+12.92+8.61%1035371.75%
TSLA220318C005400002020-11-19 11:09AM EST540.00152.00153.35167.900.00-915571.88%
TSLA220318C005500002020-11-23 3:22PM EST550.00158.30155.10162.50+20.04+14.49%223,23372.49%
TSLA220318C005600002020-11-23 12:07PM EST560.00152.75151.30158.00+8.04+5.56%1029272.04%
TSLA220318C005700002020-11-19 11:39AM EST570.00146.38144.25158.000.00-12439271.83%
TSLA220318C005800002020-11-23 2:30PM EST580.00148.05145.40155.00+19.86+15.49%414372.73%
TSLA220318C005900002020-11-19 9:54AM EST590.00131.77138.55152.400.00-143371.93%
TSLA220318C006000002020-11-23 3:59PM EST600.00144.38140.15149.00+21.83+17.81%3781,68972.77%
TSLA220318C006200002020-11-19 9:38AM EST620.00121.34130.45144.000.00-2284771.96%
TSLA220318C006400002020-11-19 9:35AM EST640.00117.70125.20139.000.00-12534371.99%
TSLA220318C006500002020-11-20 10:08AM EST650.00118.33122.90137.000.00-15972.15%
TSLA220318C006600002020-11-19 3:03PM EST660.00119.20119.55133.000.00-2010671.63%
TSLA220318C006700002020-11-19 9:35AM EST670.00110.12117.90132.000.00--672.08%
TSLA220318C006800002020-11-17 1:41PM EST680.00120.00115.45129.50+43.81+57.50%1512572.03%
TSLA220318C006900002020-11-19 11:00AM EST690.00114.73112.25126.300.00--8771.64%
TSLA220318C007000002020-11-23 3:50PM EST700.00109.80109.80124.40+10.75+10.85%2221,37171.67%
TSLA220318C007100002020-11-19 9:38AM EST710.0099.86108.30123.000.00-1419771.98%
TSLA220318C007200002020-11-19 9:35AM EST720.00100.00106.00120.500.00-1266371.87%
TSLA220318C007300002020-11-17 12:30PM EST730.0067.15103.80118.500.00-75471.86%
TSLA220318C007400002020-11-20 9:35AM EST740.0099.00101.70116.500.00-120071.85%
TSLA220318C007500002020-11-23 3:59PM EST750.00105.41100.10110.50+15.11+16.73%3471,50071.10%
TSLA220318C007600002020-11-19 9:38AM EST760.0091.7299.50109.000.00-3620271.47%
TSLA220318C007800002020-11-19 9:38AM EST780.0088.1495.55105.000.00-5917971.38%
TSLA220318C008000002020-11-23 3:43PM EST800.0098.2592.00101.40+15.50+18.73%901,62671.39%
TSLA220318C008200002020-11-18 12:39PM EST820.0071.9088.5098.000.00-432971.38%
TSLA220318C008400002020-11-19 10:47AM EST840.0088.0485.0094.500.00-249071.29%
TSLA220318C008500002020-11-23 3:59PM EST850.0088.3583.5093.00+14.45+19.55%3471,36471.33%
TSLA220318C008600002020-07-06 10:19AM EST860.00640.00779.50799.000.00-1800.00%
TSLA220318C008700002020-10-23 2:49PM EST870.0046.5268.8075.850.00-423265.76%
TSLA220318C008800002020-11-18 9:30AM EST880.0050.0579.0088.400.00-129471.34%
TSLA220318C008900002020-11-13 2:00PM EST890.0032.0077.0086.000.00-27771.01%
TSLA220318C009000002020-11-23 3:59PM EST900.0085.5076.0085.50+12.90+17.77%10631671.31%
TSLA220318C009100002020-11-17 9:35AM EST910.0049.2074.5583.500.00-122771.16%
TSLA220318C009200002020-11-18 2:39PM EST920.0064.7573.0082.500.00-13371.20%
TSLA220318C009300002020-11-04 2:20PM EST930.0038.7371.5080.500.00-48371.02%
TSLA220318C009400002020-06-30 11:37AM EST940.00399.00737.00755.500.00-1520.00%
TSLA220318C009500002020-11-20 10:00AM EST950.0070.2069.0078.400.00-165171.14%
TSLA220318C009600002020-07-30 10:16AM EST960.00731.831,376.001,395.000.00-3570.00%
TSLA220318C009800002020-06-29 2:44PM EST980.00324.06726.00745.150.00-2960.00%
TSLA220318C010000002020-11-23 3:59PM EST1,000.0067.6763.0072.50+9.23+15.79%4212,27271.17%
TSLA220318C010200002020-07-24 8:37AM EST1,020.00621.501,176.001,195.000.00-1120.00%
TSLA220318C010400002020-08-20 10:35AM EST1,040.001,112.751,368.551,386.450.00-1120.00%
TSLA220318C010600002020-07-01 9:27AM EST1,060.00380.00659.80676.200.00-1110.00%
TSLA220318C010800002020-08-27 8:34AM EST1,080.001,275.051,295.001,314.000.00-110.00%
TSLA220318C011000002020-08-24 11:26AM EST1,100.001,135.691,282.001,301.000.00-1440.00%
TSLA220318C011200002020-08-26 11:33AM EST1,120.001,184.571,269.001,288.000.00-1600.00%
TSLA220318C012000002020-07-14 9:40AM EST1,200.00715.68728.40744.550.00--10.00%
TSLA220318C012400002020-07-31 10:09AM EST1,240.00886.911,195.501,214.500.00-110.00%
TSLA220318C013000002020-08-13 10:10AM EST1,300.00688.001,160.501,179.500.00-11070.00%
TSLA220318C013500002020-08-18 11:12AM EST1,350.00860.161,132.501,151.500.00-150.00%
TSLA220318C013600002020-07-10 8:36AM EST1,360.00505.00517.50536.000.00-100.00%
TSLA220318C013700002020-07-21 8:47AM EST1,370.00680.00845.55863.700.00--10.00%
TSLA220318C013800002020-07-24 8:55AM EST1,380.00485.49963.50983.000.00-110.00%
TSLA220318C014000002020-08-24 8:43AM EST1,400.00985.601,105.501,124.500.00-1170.00%
TSLA220318C014100002020-08-13 9:08AM EST1,410.00622.901,100.001,119.000.00-110.00%
TSLA220318C014200002020-07-27 1:17PM EST1,420.00537.051,031.501,050.000.00-210.00%
TSLA220318C014300002020-07-27 1:15PM EST1,430.00539.481,026.501,045.000.00-110.00%
TSLA220318C014400002020-08-11 8:55AM EST1,440.00525.071,084.501,103.500.00-150.00%
TSLA220318C014500002020-08-27 8:30AM EST1,450.001,050.001,079.501,098.000.00-120.00%
TSLA220318C014600002020-08-25 8:35AM EST1,460.00907.001,074.001,093.000.00-2110.00%
TSLA220318C014700002020-07-27 12:21PM EST1,470.00501.791,005.501,024.000.00--20.00%
TSLA220318C014800002020-07-24 8:43AM EST1,480.00436.78913.00932.000.00-12120.00%
TSLA220318C015000002020-08-28 10:57AM EST1,500.001,120.001,054.001,072.50+213.16+23.51%1310.00%
TSLA220318C015100002020-07-14 12:16PM EST1,510.00617.50585.50602.000.00--10.00%
TSLA220318C015200002020-08-27 10:37AM EST1,520.001,074.001,044.001,062.500.00-11680.00%
TSLA220318C015300002020-08-13 8:30AM EST1,530.00579.531,039.001,058.000.00-1350.00%
TSLA220318C015400002020-08-27 10:46AM EST1,540.001,084.001,034.001,053.000.00-1110.00%
TSLA220318C015500002020-08-25 8:35AM EST1,550.00866.001,029.001,048.000.00-2120.00%
TSLA220318C015600002020-08-13 8:30AM EST1,560.00568.541,024.001,043.000.00-1310.00%
TSLA220318C015700002020-07-15 2:49PM EST1,570.00617.85582.50600.800.00-22160.00%
TSLA220318C015800002020-08-26 8:45AM EST1,580.00897.501,014.501,033.500.00-1230.00%
TSLA220318C015900002020-08-27 8:34AM EST1,590.00992.111,010.001,029.000.00-140.00%
TSLA220318C016000002020-08-28 10:10AM EST1,600.001,071.561,005.001,024.00+69.31+6.92%1700.00%
TSLA220318C016100002020-07-15 2:37PM EST1,610.00592.62566.50584.700.00-840.00%
TSLA220318C016200002020-07-22 9:17AM EST1,620.00566.89859.10875.950.00-480.00%
TSLA220318C016300002020-08-10 2:36PM EST1,630.00414.69991.001,010.000.00-1140.00%
TSLA220318C016400002020-08-12 12:12PM EST1,640.00486.77986.001,005.500.00-120.00%
TSLA220318C016500002020-08-26 11:40AM EST1,650.00900.27982.001,001.000.00-2160.00%
TSLA220318C016600002020-08-27 11:14AM EST1,660.001,041.35977.50996.500.00-120.00%
TSLA220318C016700002020-08-26 8:45AM EST1,670.00854.00973.00992.000.00-130.00%
TSLA220318C016800002020-08-24 10:02AM EST1,680.00788.53968.50987.500.00-190.00%
TSLA220318C016900002020-08-24 10:02AM EST1,690.00784.46964.00983.000.00-150.00%
TSLA220318C017000002020-08-21 8:41AM EST1,700.00822.30959.50978.500.00-81320.00%
TSLA220318C017100002020-07-09 3:56PM EST1,710.00134.070.000.000.00-415412.50%
TSLA220318C017200002020-08-27 8:34AM EST1,720.00932.00950.00969.500.00-1490.00%
TSLA220318C017300002020-07-23 2:51PM EST1,730.00458.92800.50819.500.00-780.00%
TSLA220318C017400002020-08-24 9:11AM EST1,740.00758.94941.50960.500.00-130.00%
TSLA220318C017500002020-08-26 11:40AM EST1,750.00857.27937.00956.500.00-240.00%
TSLA220318C017600002020-08-24 9:11AM EST1,760.00751.07933.00952.000.00-190.00%
TSLA220318C017700002020-08-26 8:45AM EST1,770.00814.00928.50948.000.00-120.00%
TSLA220318C017800002020-07-15 2:35PM EST1,780.00547.46513.50531.700.00-1720.00%
TSLA220318C017900002020-07-13 12:02PM EST1,790.00633.70454.50472.500.00-13324.92%
TSLA220318C018000002020-08-27 10:56AM EST1,800.00964.09916.00935.000.00-11410.00%
TSLA220318C018100002020-07-22 8:50AM EST1,810.00519.00778.00796.500.00-180.00%
TSLA220318C018200002020-07-24 10:23AM EST1,820.00373.55765.00783.500.00-380.00%
TSLA220318C018300002020-08-19 12:28PM EST1,830.00665.30903.50923.000.00-140.00%
TSLA220318C018400002020-08-18 11:36AM EST1,840.00663.02899.50918.500.00-1150.00%
TSLA220318C018500002020-08-24 11:08AM EST1,850.00756.89896.00915.000.00-1270.00%
TSLA220318C018600002020-08-21 9:08AM EST1,860.00749.60891.50910.500.00-170.00%
TSLA220318C018700002020-08-10 11:10AM EST1,870.00363.01887.50906.500.00-25280.00%
TSLA220318C018800002020-08-28 1:19PM EST1,880.00911.50883.50902.50+1.95+0.21%93160.00%
TSLA220318C019000002020-08-27 10:07AM EST1,900.00867.68875.50895.000.00-180.00%
TSLA220318C019200002020-08-27 2:56PM EST1,920.00882.55868.00887.000.00-140.00%
TSLA220318C019400002020-08-27 2:56PM EST1,940.00874.55860.00879.500.00-1110.00%
TSLA220318C019600002020-08-17 8:55AM EST1,960.00522.34852.50871.500.00-120.00%
TSLA220318C019800002020-08-27 11:53AM EST1,980.00795.02845.00864.500.00-11390.00%
TSLA220318C020000002020-08-28 11:23AM EST2,000.00860.00837.50857.00+8.50+1.00%4770.00%
TSLA220318C020500002020-08-25 2:38PM EST2,050.00670.22819.50839.000.00-2370.00%
TSLA220318C021000002020-08-26 11:56AM EST2,100.00724.19802.00821.000.00-240.00%
TSLA220318C021500002020-08-17 9:02AM EST2,150.00489.19785.00804.000.00-420.00%
TSLA220318C022000002020-08-28 2:58PM EST2,200.00777.41768.50787.50+3.19+0.41%2230.00%
TSLA220318C022500002020-08-28 2:57PM EST2,250.00773.00752.00771.00+161.81+26.47%110.00%
TSLA220318C023000002020-08-27 12:23PM EST2,300.00790.08736.50755.50+60.08+8.23%1200.00%
TSLA220318C023500002020-08-25 2:42PM EST2,350.00586.33721.00740.500.00-260.00%
TSLA220318C024000002020-08-27 1:01PM EST2,400.00728.68706.50725.500.00-370.00%
TSLA220318C024500002020-08-27 1:00PM EST2,450.00757.85692.00711.00+48.44+6.83%180.00%
TSLA220318C025000002020-08-28 10:28AM EST2,500.00736.49678.00697.00+37.22+5.32%2340.00%
TSLA220318C025500002020-08-26 1:08PM EST2,550.00606.01664.50683.500.00-280.00%
TSLA220318C026000002020-08-26 1:23PM EST2,600.00613.32651.00670.500.00-170.00%
TSLA220318C026500002020-08-14 8:48AM EST2,650.00340.98638.00657.500.00-310.00%
TSLA220318C027000002020-08-27 10:54AM EST2,700.00654.71625.75645.000.00-1130.00%
TSLA220318C027500002020-08-25 12:16PM EST2,750.00482.05613.50633.000.00-1250.00%
TSLA220318C028000002020-08-24 1:47PM EST2,800.00476.60601.50621.000.00-2250.00%
TSLA220318C028500002020-08-26 12:52PM EST2,850.00546.51590.00609.500.00-1230.00%
TSLA220318C029000002020-08-17 12:47PM EST2,900.00422.15579.00598.500.00-2170.00%
TSLA220318C029500002020-08-17 10:41AM EST2,950.00340.00568.00587.500.00-2570.00%
TSLA220318C030000002020-08-27 8:35AM EST3,000.00530.90557.50577.000.00-1250.00%
TSLA220318C031000002020-08-26 1:45PM EST3,100.00482.20537.00556.500.00-1100.00%
TSLA220318C032000002020-08-28 12:14PM EST3,200.00524.16517.50537.00+52.69+11.18%560.00%
TSLA220318C033000002020-08-24 2:53PM EST3,300.00392.50499.00519.000.00-12615449.04%
TSLA220318C034000002020-08-24 1:42PM EST3,400.00374.93481.50501.500.00-425393.40%
TSLA220318C035000002020-08-28 1:06PM EST3,500.00487.00465.00485.00+47.00+10.68%6205363.30%
TSLA220318C036000002020-08-24 1:46PM EST3,600.00351.00449.50469.000.00---342.30%
TSLA220318C037000002020-08-25 8:37AM EST3,700.00345.50434.00454.000.00--1325.96%
TSLA220318C038000002020-08-24 1:59PM EST3,800.00322.30420.00439.500.00---313.03%
TSLA220318C039000002020-08-27 1:08PM EST3,900.00412.00406.00426.000.00--5302.09%
TSLA220318C040000002020-08-28 2:26PM EST4,000.00402.00393.50413.00+20.00+5.24%611293.00%
TSLA220318C042000002020-08-28 11:51AM EST4,200.00390.00369.00388.50+5.25+1.36%51277.61%
Ponepor18 de marzo de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220318P000100002020-11-19 1:31PM EST10.000.150.000.170.00-3346126.95%
TSLA220318P000200002020-11-20 1:48PM EST20.000.300.270.400.00-251,285119.53%
TSLA220318P000300002020-11-23 12:27PM EST30.000.600.470.70+0.10+20.00%1642111.04%
TSLA220318P000350002020-11-19 11:41AM EST35.000.850.000.750.00-22198.54%
TSLA220318P000400002020-11-23 1:41PM EST40.000.820.030.80-0.15-15.46%1575294.53%
TSLA220318P000500002020-11-23 9:55AM EST50.001.200.002.57-0.16-11.76%10275100.78%
TSLA220318P000560002020-10-19 1:29PM EST56.001.580.503.700.00-6400103.85%
TSLA220318P000570002020-10-14 2:03PM EST57.001.360.862.080.00-20020196.88%
TSLA220318P000580002020-10-15 9:44AM EST58.002.370.902.120.00-351196.51%
TSLA220318P000590002020-10-13 9:55AM EST59.002.160.003.550.00-6398.34%
TSLA220318P000600002020-11-23 9:32AM EST60.002.741.231.75+1.14+71.25%8060894.73%
TSLA220318P000610002020-09-15 1:53PM EST61.003.000.003.200.00-325295.07%
TSLA220318P000620002020-11-23 1:00PM EST62.001.400.712.04-0.40-22.22%220892.02%
TSLA220318P000630002020-11-13 11:24AM EST63.001.900.003.050.00-111092.85%
TSLA220318P000640002020-11-23 2:03PM EST64.001.500.761.60-0.30-16.67%460088.44%
TSLA220318P000650002020-11-17 3:32PM EST65.001.850.002.210.00-121686.89%
TSLA220318P000660002020-11-18 3:58PM EST66.001.730.003.150.00-40011591.19%
TSLA220318P000670002020-10-12 11:19AM EST67.002.570.003.950.00-420794.03%
TSLA220318P000680002020-11-17 3:38PM EST68.002.240.503.250.00-20016692.49%
TSLA220318P000690002020-08-30 11:10PM EST69.007.200.305.450.00--099.17%
TSLA220318P000700002020-11-23 9:30AM EST70.000.010.002.36-1.69-99.41%187784.55%
TSLA220318P000710002020-10-15 8:32AM EST71.002.990.204.150.00-3592.82%
TSLA220318P000720002020-11-20 2:51PM EST72.002.131.683.550.00-20067595.28%
TSLA220318P000730002020-08-30 11:10PM EST73.005.800.455.200.00--095.97%
TSLA220318P000740002020-11-20 2:51PM EST74.001.400.003.650.00-20021488.11%
TSLA220318P000750002020-11-10 3:04PM EST75.002.540.003.700.00-11587.70%
TSLA220318P000760002020-11-16 1:07PM EST76.002.440.003.750.00-21,47287.28%
TSLA220318P000770002020-09-23 11:56AM EST77.004.601.683.650.00-51092.26%
TSLA220318P000780002020-10-28 9:09AM EST78.002.770.003.750.00-25386.07%
TSLA220318P000790002020-11-03 3:35PM EST79.003.240.003.800.00-25385.67%
TSLA220318P000800002020-11-20 3:47PM EST80.000.400.003.45-1.75-81.40%133183.72%
TSLA220318P000810002020-11-06 2:08PM EST81.002.890.003.950.00-54885.08%
TSLA220318P000820002020-10-28 9:10AM EST82.003.240.004.000.00-42284.69%
TSLA220318P000830002020-10-30 10:57AM EST83.003.230.004.050.00-5018284.30%
TSLA220318P000840002020-10-28 9:12AM EST84.003.310.004.100.00-24083.92%
TSLA220318P000850002020-10-28 9:11AM EST85.003.320.004.200.00-24983.72%
TSLA220318P000860002020-10-15 9:44AM EST86.003.992.265.200.00-218192.63%
TSLA220318P000870002020-10-28 11:45AM EST87.003.430.004.300.00-616182.97%
TSLA220318P000880002020-10-28 11:45AM EST88.003.470.004.400.00-9944782.78%
TSLA220318P000890002020-10-07 8:30AM EST89.004.602.945.300.00-2645692.70%
TSLA220318P000900002020-11-20 2:54PM EST90.002.132.074.500.00-20050188.01%
TSLA220318P000910002020-08-30 11:10PM EST91.008.821.407.750.00--093.54%
TSLA220318P000920002020-10-27 11:48AM EST92.003.422.093.400.00-22125583.97%
TSLA220318P000930002020-08-30 11:10PM EST93.009.061.548.050.00--093.30%
TSLA220318P000940002020-10-22 8:32AM EST94.003.750.003.550.00-5817376.81%
TSLA220318P000950002020-09-30 12:55PM EST95.005.610.008.050.00-37088.80%
TSLA220318P000960002020-10-07 11:05AM EST96.004.753.304.400.00-726887.45%
TSLA220318P000980002020-11-04 11:12AM EST98.004.202.295.100.00-17585.67%
TSLA220318P001000002020-11-20 1:14PM EST100.003.302.783.750.00-541082.60%
TSLA220318P001040002020-10-29 12:28PM EST104.003.970.025.600.00-2037378.38%
TSLA220318P001080002020-10-13 10:29AM EST108.005.250.737.300.00-440582.07%
TSLA220318P001120002020-11-18 9:45AM EST112.005.131.856.350.00-31,57480.55%
TSLA220318P001160002020-09-22 12:19PM EST116.0010.500.000.000.00--025.00%
TSLA220318P001200002020-11-20 2:44PM EST120.004.804.107.250.00-134182.56%
TSLA220318P001240002020-11-17 10:29AM EST124.005.370.507.700.00-45875.33%
TSLA220318P001280002020-10-28 9:14AM EST128.007.210.578.150.00--20174.66%
TSLA220318P001320002020-11-19 3:44PM EST132.005.000.788.65-0.90-15.25%247574.29%
TSLA220318P001360002020-10-21 9:19AM EST136.004.251.5010.750.00-125977.06%
TSLA220318P001400002020-11-20 3:36PM EST140.007.093.609.700.00-21,11076.93%
TSLA220318P001480002020-11-18 9:52AM EST148.008.001.8310.000.00-658871.88%
TSLA220318P001500002020-07-23 1:14PM EST150.006.783.1011.500.00-7374.74%
TSLA220318P001520002020-11-12 10:44AM EST152.009.002.1510.000.00-178070.87%
TSLA220318P001560002020-11-18 12:41PM EST156.008.752.5111.000.00--12571.20%
TSLA220318P001600002020-11-23 1:40PM EST160.007.492.8811.90-1.45-16.22%136771.32%
TSLA220318P001640002020-10-18 11:08PM EST164.0013.700.000.000.00--20525.00%
TSLA220318P001680002020-10-19 2:19PM EST168.0012.206.1015.000.00-52075.13%
TSLA220318P001720002020-10-23 1:06PM EST172.0013.765.0015.000.00-221872.66%
TSLA220318P001760002020-11-06 2:23PM EST176.0012.854.7013.600.00-34769.64%
TSLA220318P001800002020-11-19 1:11PM EST180.0013.0010.0014.900.00-1029074.30%
TSLA220318P001840002020-11-09 3:25PM EST184.0014.305.7514.850.00-26569.18%
TSLA220318P001880002020-11-06 12:49PM EST188.0011.606.5015.40-5.15-30.75%11769.04%
TSLA220318P001920002020-11-11 1:35PM EST192.0017.147.0016.300.00-113168.94%
TSLA220318P001960002020-11-23 10:59AM EST196.0013.108.3018.00-9.90-43.04%159670.07%
TSLA220318P002000002020-11-20 3:36PM EST200.0015.8212.8016.000.00-617970.67%
TSLA220318P002040002020-08-30 11:09PM EST204.0045.3525.5034.400.00---89.22%
TSLA220318P002080002020-10-20 1:39PM EST208.0024.0013.0023.000.00-41473.09%
TSLA220318P002120002020-09-29 11:26AM EST212.0032.7322.5031.000.00-21082.46%
TSLA220318P002160002020-11-03 11:50AM EST216.0026.0012.5022.000.00--269.54%
TSLA220318P002200002020-11-13 10:23AM EST220.0023.7513.0022.500.00-1311168.95%
TSLA220318P002240002020-10-07 1:20PM EST224.0033.0522.0031.500.00-11278.21%
TSLA220318P002400002020-11-17 3:19PM EST240.0028.1718.1028.000.00-162969.03%
TSLA220318P002420002020-08-30 11:09PM EST242.0059.5743.6047.450.00--090.46%
TSLA220318P002440002020-08-30 11:09PM EST244.0060.6344.5550.150.00---91.38%
TSLA220318P002460002020-08-30 11:09PM EST246.0068.8645.4051.400.00---91.57%
TSLA220318P002480002020-08-30 11:09PM EST248.0062.1946.2551.900.00--091.41%
TSLA220318P002500002020-11-23 1:29PM EST250.0026.0021.5031.00-2.23-7.90%67469.35%
TSLA220318P002520002020-10-07 9:36AM EST252.0045.8032.0040.500.00-1578.33%
TSLA220318P002540002020-08-30 11:09PM EST254.0062.4845.7053.600.00--089.65%
TSLA220318P002560002020-08-30 11:09PM EST256.0063.3249.6552.450.00---90.12%
TSLA220318P002580002020-08-30 11:09PM EST258.0063.6549.8555.750.00--090.88%
TSLA220318P002600002020-11-11 11:42AM EST260.0038.3026.5034.000.00-11570.22%
TSLA220318P002620002020-08-30 11:09PM EST262.0064.2552.2055.350.00---90.21%
TSLA220318P002640002020-08-30 11:09PM EST264.0064.5453.2056.200.00---90.25%
TSLA220318P002660002020-11-23 9:30AM EST266.0032.0026.5035.50-4.77-12.97%11169.12%
TSLA220318P002680002020-10-26 10:53AM EST268.0045.0327.0036.500.00-3569.21%
TSLA220318P002700002020-11-19 2:37PM EST270.0038.5027.5037.000.00-42269.06%
TSLA220318P002720002020-08-30 11:09PM EST272.0067.0857.0061.550.00--091.03%
TSLA220318P002740002020-11-02 10:48AM EST274.0049.8528.5038.000.00-5568.77%
TSLA220318P002760002020-09-08 9:23AM EST276.0084.2054.4057.350.00-21286.85%
TSLA220318P002780002020-08-30 11:09PM EST278.0069.0959.2063.000.00---90.28%
TSLA220318P002800002020-11-23 2:07PM EST280.0036.0031.0040.50-4.70-11.55%16969.15%
TSLA220318P002820002020-09-10 10:04AM EST282.0079.0052.0559.450.00-11584.65%
TSLA220318P002840002020-08-30 11:09PM EST284.0069.0862.7066.750.00---90.91%
TSLA220318P002850002020-08-25 2:40PM EST285.0015.8410.0020.000.00-3153.81%
TSLA220318P002860002020-08-30 11:09PM EST286.0070.0363.8066.850.00--090.64%
TSLA220318P002880002020-11-19 12:33PM EST288.0043.2834.9043.500.00-15569.63%
TSLA220318P002900002020-11-19 10:52AM EST290.0044.0034.5044.000.00-17769.09%
TSLA220318P002920002020-11-19 12:33PM EST292.0044.9035.8044.500.00-11269.22%
TSLA220318P002940002020-08-30 11:09PM EST294.0070.4367.7572.700.00--091.42%
TSLA220318P002950002020-07-23 1:14PM EST295.0018.3710.0020.000.00--051.44%
TSLA220318P002960002020-11-19 10:52AM EST296.0046.4437.6046.500.00-1569.54%
TSLA220318P002980002020-08-30 11:09PM EST298.0071.7769.8074.450.00--091.36%
TSLA220318P003000002020-11-23 3:32PM EST300.0043.2038.8547.50-3.45-7.40%6936169.24%
TSLA220318P003020002020-11-02 12:59PM EST302.0065.8539.8048.500.00-12069.39%
TSLA220318P003040002020-11-17 10:09AM EST304.0052.4539.8049.000.00-234069.00%
TSLA220318P003050002020-07-27 1:28PM EST305.0022.2912.0021.950.00-1535050.87%
TSLA220318P003060002020-08-30 11:09PM EST306.0075.7573.4078.700.00--091.30%
TSLA220318P003080002020-08-30 11:09PM EST308.0076.3774.9579.150.00--091.29%
TSLA220318P003100002020-11-17 10:09AM EST310.0055.1543.3052.000.00-84169.65%
TSLA220318P003120002020-11-23 10:05AM EST312.0046.5143.9052.50-6.31-11.95%14569.47%
TSLA220318P003140002020-09-21 11:05AM EST314.0087.8558.0067.000.00-43179.01%
TSLA220318P003150002020-07-24 12:40PM EST315.0023.8911.5021.500.00-422148.21%
TSLA220318P003160002020-10-08 12:30PM EST316.0075.4063.0068.400.00-45180.59%
TSLA220318P003180002020-11-02 10:58AM EST318.0072.3046.6055.000.00-65269.58%
TSLA220318P003200002020-11-09 9:41AM EST320.0065.9051.6558.050.00-11371.82%
TSLA220318P003220002020-11-18 1:29PM EST322.0055.3647.4556.500.00-11069.24%
TSLA220318P003240002020-11-11 2:06PM EST324.0069.5048.5057.500.00-94969.37%
TSLA220318P003250002020-07-24 10:22AM EST325.0024.7312.0022.000.00-6346.43%
TSLA220318P003260002020-08-30 11:09PM EST326.00104.9084.6087.900.00--091.20%
TSLA220318P003280002020-10-15 12:43PM EST328.0073.0368.3574.000.00-66880.43%
TSLA220318P003300002020-11-16 1:03PM EST330.0070.0051.1060.000.00-21769.37%
TSLA220318P003320002020-09-01 9:28AM EST332.0080.0087.8091.350.00-23091.28%
TSLA220318P003340002020-11-18 1:29PM EST334.0060.9552.9062.000.00-11569.49%
TSLA220318P003350002020-07-31 12:46PM EST335.0024.9414.0024.000.00-14245.84%
TSLA220318P003360002020-10-19 11:31AM EST336.0078.5059.5069.000.00-23473.37%
TSLA220318P003380002020-11-18 12:00PM EST338.0067.5054.4063.500.00--1669.32%
TSLA220318P003400002020-11-23 9:43AM EST340.0060.8755.9064.50-9.50-13.50%27369.55%
TSLA220318P003420002020-09-29 2:53PM EST342.00100.4586.5094.500.00--188.39%
TSLA220318P003440002020-10-13 9:34AM EST344.0084.9676.8582.650.00-15016080.86%
TSLA220318P003450002020-07-14 10:36AM EST345.0036.0018.0025.800.00-1145.03%
TSLA220318P003460002020-08-30 11:10PM EST346.00202.0195.7599.500.00--091.56%
TSLA220318P003480002020-08-30 11:10PM EST348.00200.8997.35100.850.00--091.79%
TSLA220318P003500002020-11-20 1:24PM EST350.0069.7460.2069.000.00-219769.48%
TSLA220318P003520002020-10-08 1:27PM EST352.0096.0581.9587.450.00-24681.40%
TSLA220318P003540002020-10-28 9:22AM EST354.0092.0061.9571.000.00-27369.49%
TSLA220318P003550002020-07-09 3:57PM EST355.0050.000.000.000.00-116.25%
TSLA220318P003560002020-09-03 11:26AM EST356.00124.06108.30112.250.00-101595.97%
TSLA220318P003580002020-09-17 10:54AM EST358.00121.6586.0094.500.00-23582.88%
TSLA220318P003600002020-11-18 11:30AM EST360.0080.8065.1074.000.00-2227569.65%
TSLA220318P003620002020-10-23 2:08PM EST362.0094.7072.0078.800.00-22672.61%
TSLA220318P003640002020-08-30 11:10PM EST364.00226.99106.50110.250.00--091.93%
TSLA220318P003650002020-08-10 8:30AM EST365.0029.0016.5026.500.00-1741.30%
TSLA220318P003660002020-10-14 1:15PM EST366.0092.3789.9095.000.00-284381.63%
TSLA220318P003680002020-10-16 8:46AM EST368.0094.1291.1596.500.00-213481.81%
TSLA220318P003700002020-11-20 1:35PM EST370.0077.0070.3079.000.00-123869.82%
TSLA220318P003720002020-11-17 2:28PM EST372.0088.3571.4579.950.00-114069.86%
TSLA220318P003740002020-10-14 1:16PM EST374.0096.9795.00100.050.00-28682.07%
TSLA220318P003760002020-11-17 2:28PM EST376.0078.0073.4582.00-12.61-13.92%322469.89%
TSLA220318P003800002020-11-18 3:57PM EST380.0087.0074.9584.000.00-478569.75%
TSLA220318P003840002020-11-19 11:50AM EST384.0090.0076.9586.000.00-1169.74%
TSLA220318P003850002020-07-09 3:57PM EST385.0062.140.000.000.00-126.25%
TSLA220318P003880002020-10-22 12:03PM EST388.00107.6085.8093.150.00-1873.10%
TSLA220318P003900002020-07-09 3:57PM EST390.00114.900.000.000.00-556.25%
TSLA220318P003920002020-11-18 12:00PM EST392.0094.0080.9590.000.00-1369.69%
TSLA220318P003950002020-08-04 12:33PM EST395.0031.8019.5029.500.00-61237.12%
TSLA220318P003960002020-11-23 9:30AM EST396.0090.0083.4592.50-4.67-4.93%11669.92%
TSLA220318P004000002020-11-23 3:32PM EST400.0090.3585.5094.50-5.10-5.34%3484269.88%
TSLA220318P004050002020-07-20 12:01PM EST405.0043.0021.0030.450.00-1435.69%
TSLA220318P004100002020-11-23 11:00AM EST410.0094.8390.6597.00-6.94-6.82%96269.07%
TSLA220318P004150002020-07-09 3:57PM EST415.0082.600.000.000.00-223.13%
TSLA220318P004200002020-11-23 2:33PM EST420.00100.81100.15105.50-8.63-7.89%25970.94%
TSLA220318P004250002020-07-23 12:18PM EST425.0036.7222.0032.000.00-4132.60%
TSLA220318P004300002020-11-20 3:28PM EST430.00112.85100.55113.200.00-19370.14%
TSLA220318P004350002020-07-09 3:57PM EST435.0072.450.000.000.00-66133.13%
TSLA220318P004400002020-11-19 9:32AM EST440.00121.00111.65119.400.00-3412871.63%
TSLA220318P004450002020-07-24 10:53AM EST445.0041.8524.0034.000.00-289129.72%
TSLA220318P004500002020-11-23 2:33PM EST450.00117.95115.55120.25-7.05-5.64%2075769.90%
TSLA220318P004550002020-07-24 12:40PM EST455.0044.1225.0035.000.00-28328.26%
TSLA220318P004600002020-11-19 9:39AM EST460.00132.85123.55131.000.00-135671.60%
TSLA220318P004650002020-07-24 10:22AM EST465.0045.3026.5036.500.00-4227.00%
TSLA220318P004700002020-11-19 9:35AM EST470.00139.42123.90137.600.00-4914670.34%
TSLA220318P004750002020-07-23 12:00PM EST475.0044.6027.5037.500.00-521325.48%
TSLA220318P004800002020-11-19 9:36AM EST480.00145.05128.85143.400.00-15169.98%
TSLA220318P004900002020-11-23 11:23AM EST490.00142.90135.45149.80-9.21-6.05%47970.11%
TSLA220318P005000002020-11-20 12:43PM EST500.00158.90145.65156.050.00-114471.00%
TSLA220318P005100002020-11-19 9:58AM EST510.00167.33149.35162.600.00-1870.40%
TSLA220318P005200002020-11-23 10:36AM EST520.00163.08155.65169.20-9.51-5.51%13370.37%
TSLA220318P005300002020-11-23 10:36AM EST530.00169.67160.00174.30-6.33-3.60%112469.53%
TSLA220318P005400002020-11-19 9:35AM EST540.00185.94167.00181.000.00-407569.61%
TSLA220318P005500002020-10-30 2:05PM EST550.00236.75174.50189.800.00-4370.23%
TSLA220318P005600002020-11-19 9:32AM EST560.00199.25181.00195.100.00-2017169.82%
TSLA220318P005700002020-11-17 2:55PM EST570.00222.30188.00202.050.00-2169.84%
TSLA220318P005800002020-10-26 9:21AM EST580.00242.45195.00206.900.00-4269.38%
TSLA220318P005900002020-11-18 3:46PM EST590.00220.85202.15215.100.00-10811069.65%
TSLA220318P006000002020-11-19 9:35AM EST600.00218.64209.40225.10-11.42-4.96%14070.29%
TSLA220318P006200002020-11-19 9:35AM EST620.00242.63225.00239.400.00-1008870.48%
TSLA220318P006400002020-11-19 9:35AM EST640.00258.49239.60253.950.00-312570.40%
TSLA220318P006500002020-11-19 9:35AM EST650.00265.31245.90261.250.00--8870.12%
TSLA220318P006600002020-11-19 9:35AM EST660.00275.43253.30268.600.00-14070.05%
TSLA220318P006800002020-09-28 10:52AM EST680.00349.90336.30353.000.00-2199.47%
TSLA220318P007000002020-11-19 11:39AM EST700.00303.95283.40298.650.00-1769.78%
TSLA220318P007100002020-11-19 9:35AM EST710.00312.60291.00306.300.00--4969.71%
TSLA220318P007200002020-11-19 9:35AM EST720.00319.77298.70313.950.00-22469.63%
TSLA220318P007400002020-08-14 11:30AM EST740.0099.001,901.001,920.500.00-100.00%
TSLA220318P007600002020-11-19 9:35AM EST760.00352.82330.05345.300.00-11269.38%
TSLA220318P007800002020-08-31 11:38AM EST780.00401.63414.50432.000.00-2198.61%
TSLA220318P008000002020-09-29 12:42PM EST800.00448.40441.50459.500.00-46103.22%
TSLA220318P008200002020-09-29 9:35AM EST820.00472.40460.50478.500.00-22104.23%
TSLA220318P008400002020-08-20 1:45PM EST840.00102.500.000.000.00-200.00%
TSLA220318P008600002020-08-06 1:34PM EST860.00158.0098.50108.500.00-2440.00%
TSLA220318P008700002020-11-02 11:56AM EST870.00506.67420.20435.800.00-22068.93%
TSLA220318P008800002020-08-26 12:44PM EST880.00110.78101.00117.000.00-1100.00%
TSLA220318P009000002020-08-27 11:51AM EST900.00113.72106.00122.000.00-1580.00%
TSLA220318P009200002020-08-20 12:23PM EST920.00124.85111.50127.500.00-1110.00%
TSLA220318P009400002020-08-21 9:11AM EST940.00129.43117.50133.500.00-130.00%
TSLA220318P009600002020-08-27 9:55AM EST960.00125.54123.00139.000.00-1260.00%
TSLA220318P009800002020-08-18 8:30AM EST980.00152.50129.00145.000.00-21190.00%
TSLA220318P010000002020-11-02 11:56AM EST1,000.00626.67532.40547.850.00-202768.43%
TSLA220318P010200002020-07-22 2:20PM EST1,020.00226.74146.00161.500.00-200.00%
TSLA220318P010400002020-07-20 12:35PM EST1,040.00247.530.000.000.00-100.00%
TSLA220318P010600002020-07-23 8:49AM EST1,060.00231.13159.50175.000.00--00.00%
TSLA220318P010800002020-07-23 8:49AM EST1,080.00240.94166.50182.000.00--00.00%
TSLA220318P011000002020-08-28 9:03AM EST1,100.00174.00168.00184.000.00-3260.00%
TSLA220318P011200002020-08-13 8:41AM EST1,120.00254.11175.00191.000.00-120.00%
TSLA220318P012000002020-08-20 1:34PM EST1,200.00223.40203.00222.500.00-130.00%
TSLA220318P012100002020-08-13 11:20AM EST1,210.00297.83207.00226.500.00-410.00%
TSLA220318P012200002020-08-13 11:22AM EST1,220.00303.14211.00230.500.00-200.00%
TSLA220318P012300002020-07-20 2:40PM EST1,230.00344.280.000.000.00-200.00%
TSLA220318P012400002020-08-16 11:06PM EST1,240.00310.97218.50238.500.00--10.00%
TSLA220318P012500002020-08-13 11:22AM EST1,250.00316.28223.00242.500.00-110.00%
TSLA220318P012600002020-08-17 8:39AM EST1,260.00308.010.000.000.00-100.00%
TSLA220318P012700002020-08-17 8:39AM EST1,270.00312.38228.50248.000.00-110.00%
TSLA220318P012800002020-08-23 11:07PM EST1,280.00316.61235.00255.000.00---0.00%
TSLA220318P012900002020-08-17 9:03AM EST1,290.00318.24239.50259.000.00-420.00%
TSLA220318P013000002020-08-17 9:45AM EST1,300.00318.69243.50263.000.00-420.00%
TSLA220318P013100002020-08-23 11:07PM EST1,310.00321.25247.50267.500.00---0.00%
TSLA220318P013200002020-08-23 11:07PM EST1,320.00322.68252.00271.500.00---0.00%
TSLA220318P013300002020-08-17 11:01AM EST1,330.00326.60256.50276.000.00-420.00%
TSLA220318P013400002020-08-17 11:15AM EST1,340.00329.98260.50280.500.00-410.00%
TSLA220318P013500002020-08-17 11:58AM EST1,350.00333.97265.00284.500.00-400.00%
TSLA220318P013600002020-08-23 11:07PM EST1,360.00335.42269.50289.000.00--10.00%
TSLA220318P013700002020-08-23 11:07PM EST1,370.00338.97274.00293.500.00--10.00%
TSLA220318P013800002020-08-23 11:07PM EST1,380.00342.62278.50298.000.00--20.00%
TSLA220318P013900002020-08-23 11:07PM EST1,390.00345.46283.00302.500.00---0.00%
TSLA220318P014000002020-08-18 8:44AM EST1,400.00339.32287.50307.000.00-160.00%
TSLA220318P014100002020-08-18 9:33AM EST1,410.00343.11292.00312.000.00-230.00%
TSLA220318P014200002020-08-23 11:07PM EST1,420.00345.38297.00316.500.00---0.00%
TSLA220318P014300002020-08-18 1:25PM EST1,430.00350.13301.50321.000.00-410.00%
TSLA220318P014400002020-08-25 9:43AM EST1,440.00343.18306.00325.500.00-1110.00%
TSLA220318P014500002020-08-20 10:34AM EST1,450.00343.65311.00330.500.00-210.00%
TSLA220318P014600002020-08-25 9:43AM EST1,460.00353.25315.50335.000.00-120.00%
TSLA220318P014700002020-08-23 11:07PM EST1,470.00352.16320.50340.000.00--10.00%
TSLA220318P014800002020-08-23 11:07PM EST1,480.00354.86325.00345.000.00--10.00%
TSLA220318P014900002020-08-20 1:50PM EST1,490.00358.87330.00349.500.00-620.00%
TSLA220318P015000002020-08-20 2:17PM EST1,500.00355.31335.00354.500.00-10400.00%
TSLA220318P015100002020-08-27 1:40PM EST1,510.00345.00340.00359.500.00-340.00%
TSLA220318P015200002020-08-21 8:32AM EST1,520.00367.75345.00364.500.00-1630.00%
TSLA220318P015300002020-08-20 1:50PM EST1,530.00378.77350.00369.500.00-350.00%
TSLA220318P015400002020-08-20 2:42PM EST1,540.00381.86355.00374.500.00-560.00%
TSLA220318P015500002020-08-21 8:31AM EST1,550.00383.50360.00379.500.00-170.00%
TSLA220318P015600002020-08-20 2:41PM EST1,560.00389.10365.00384.500.00-140.00%
TSLA220318P015700002020-08-21 8:30AM EST1,570.00393.05370.00389.500.00-170.00%
TSLA220318P015800002020-08-21 8:30AM EST1,580.00398.35375.00394.500.00-140.00%
TSLA220318P015900002020-08-12 10:47AM EST1,590.00564.20380.50400.000.00-190.00%
TSLA220318P016000002020-08-27 1:16PM EST1,600.00389.90385.50405.000.00-150.00%
TSLA220318P016100002020-07-09 3:56PM EST1,610.00886.150.000.000.00--20.00%
TSLA220318P016200002020-08-17 8:52AM EST1,620.00519.02396.00415.500.00-1130.00%
TSLA220318P016300002020-08-17 8:52AM EST1,630.00524.52401.00420.500.00-170.00%
TSLA220318P016400002020-08-21 9:19AM EST1,640.00431.11401.50420.500.00--130.00%
TSLA220318P016500002020-08-24 12:15PM EST1,650.00433.00412.00431.500.00-130.00%
TSLA220318P016600002020-07-23 9:30AM EST1,660.00592.10433.50452.500.00-660.00%
TSLA220318P016700002020-07-09 3:56PM EST1,670.00907.000.000.000.00--20.00%
TSLA220318P016800002020-07-09 3:56PM EST1,680.00960.650.000.000.00--60.00%
TSLA220318P016900002020-07-09 3:56PM EST1,690.00948.000.000.000.00--30.00%
TSLA220318P017000002020-07-13 9:41AM EST1,700.00659.00638.50657.950.00-250.00%
TSLA220318P017200002020-08-21 9:38AM EST1,720.00476.74450.00469.500.00-30320.00%
TSLA220318P017300002020-07-09 3:56PM EST1,730.001,010.050.000.000.00--90.00%
TSLA220318P017400002020-07-09 3:56PM EST1,740.001,004.450.000.000.00--20.00%
TSLA220318P017500002020-07-09 3:56PM EST1,750.001,206.590.000.000.00-540.00%
TSLA220318P017600002020-07-09 3:56PM EST1,760.001,036.100.000.000.00--90.00%
TSLA220318P017700002020-07-06 11:18AM EST1,770.00769.00702.50714.500.00-2170.00%
TSLA220318P017800002020-07-06 11:18AM EST1,780.00777.39709.95721.950.00-230.00%
TSLA220318P017900002020-08-20 9:16AM EST1,790.00560.11489.50509.000.00-170.00%
TSLA220318P018000002020-08-27 8:55AM EST1,800.00492.00495.50514.500.00-1570.00%
TSLA220318P018100002020-07-09 3:56PM EST1,810.001,273.200.000.000.00--50.00%
TSLA220318P018200002020-07-09 3:56PM EST1,820.001,134.950.000.000.00--40.00%
TSLA220318P018300002020-06-16 8:39AM EST1,830.00964.00824.85844.000.00-170.00%
TSLA220318P018400002020-08-20 12:03PM EST1,840.00558.33518.50538.000.00-1120.00%
TSLA220318P018500002020-07-09 3:56PM EST1,850.001,302.260.000.000.00-12230.00%
TSLA220318P018600002020-08-20 12:06PM EST1,860.00573.98530.00550.000.00-2210.00%
TSLA220318P018700002020-08-26 8:37AM EST1,870.00577.50536.50555.500.00-1170.00%
TSLA220318P018800002020-08-26 8:37AM EST1,880.00583.50542.00561.500.00-1430.00%
TSLA220318P019400002020-08-24 9:57AM EST1,940.00632.00578.50598.000.00--10.00%
TSLA220318P019800002020-08-27 10:12AM EST1,980.00590.48603.00622.500.00--20.00%
TSLA220318P020000002020-08-28 2:57PM EST2,000.00626.25615.50635.00+26.25+4.37%160.00%
TSLA220318P020500002020-08-23 11:07PM EST2,050.00683.77648.00666.500.00--10.00%
TSLA220318P021000002020-08-26 11:11AM EST2,100.00702.00678.50698.500.00-170.00%
TSLA220318P021500002020-07-24 12:45PM EST2,150.001,017.37739.00757.500.00-660.00%
TSLA220318P022000002020-08-24 8:42AM EST2,200.00764.52744.50764.000.00--10.00%
TSLA220318P023000002020-08-24 8:41AM EST2,300.00832.88811.50831.500.00--10.00%
TSLA220318P024500002020-07-13 8:53AM EST2,450.001,258.301,232.001,251.000.00--10.00%
TSLA220318P027000002020-07-13 8:53AM EST2,700.001,465.401,449.501,469.500.00--10.00%
TSLA220318P042000002020-08-26 2:57PM EST4,200.002,354.802,334.002,353.000.00--10.00%