U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
1,081.92-34.08 (-3.05%)
Al cierre: 1:00p.m. EST
1,080.00 -1.92 (-0.18%)
Fuera de horario: 04:59PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor18 de marzo de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220318C000050002021-10-21 11:15AM EST5.00886.501,130.051,135.100.00-240.00%
TSLA220318C000100002021-09-13 8:30AM EST10.00730.27798.50803.650.00-100.00%
TSLA220318C000150002021-09-13 8:30AM EST15.00725.34793.75798.750.00-1120.00%
TSLA220318C000200002021-11-09 12:53PM EST20.001,024.611,059.301,065.950.00-73393314.26%
TSLA220318C000250002021-11-09 10:58AM EST25.001,061.951,054.351,060.950.00-15597294.53%
TSLA220318C000300002021-10-27 2:35PM EST30.001,006.481,049.301,056.000.00-1410277.73%
TSLA220318C000350002021-11-09 12:53PM EST35.001,009.581,044.301,051.050.00-22884265.14%
TSLA220318C000400002021-10-27 2:35PM EST40.00996.451,039.351,046.000.00-622253.32%
TSLA220318C000450002021-08-19 10:16AM EST45.00634.55712.25717.650.00-41910.00%
TSLA220318C000500002021-08-17 2:00PM EST50.00608.70707.10712.600.00-30600.00%
TSLA220318C000550002021-08-20 10:00AM EST55.00622.15702.30707.650.00-190.00%
TSLA220318C000560002021-08-26 1:10PM EST56.00647.75716.05721.050.00-260.00%
TSLA220318C000570002021-08-27 9:01AM EST57.00649.80715.50720.500.00-140.00%
TSLA220318C000580002021-10-18 9:34AM EST58.00804.311,077.251,082.200.00-1028930.08%
TSLA220318C000590002021-10-18 9:34AM EST59.00803.351,076.251,081.200.00-102882.03%
TSLA220318C000600002021-11-18 3:04PM EST60.001,029.041,019.451,026.050.00-565221.48%
TSLA220318C000610002021-08-20 8:34AM EST61.00626.60696.35701.650.00-110.00%
TSLA220318C000620002021-08-25 4:34PM EST62.00629.10710.30715.100.00-270.00%
TSLA220318C000630002021-08-24 9:28AM EST63.00646.10709.30714.100.00-130.00%
TSLA220318C000640002021-08-24 9:28AM EST64.00645.10708.30713.150.00-120.00%
TSLA220318C000650002021-10-20 8:30AM EST65.00800.381,070.251,075.200.00-21736.28%
TSLA220318C000660002021-11-19 9:39AM EST66.001,031.001,013.451,020.100.00-36214.36%
TSLA220318C000670002021-11-19 10:04AM EST67.001,040.501,012.451,019.100.00-23213.09%
TSLA220318C000680002021-11-03 9:22AM EST68.001,115.971,011.451,018.100.00-22211.82%
TSLA220318C000690002021-11-08 3:17PM EST69.001,114.061,010.451,017.100.00-12210.65%
TSLA220318C000700002021-11-19 10:27AM EST70.001,028.401,009.451,016.100.00-510209.42%
TSLA220318C000710002021-08-18 9:18AM EST71.00615.35686.35691.700.00-410.00%
TSLA220318C000720002021-08-25 4:34PM EST72.0038.56700.15705.100.00--50.00%
TSLA220318C000730002021-08-27 2:32PM EST73.00638.50699.75704.650.00-220.00%
TSLA220318C000740002021-08-25 4:34PM EST74.00534.15698.20703.150.00-480.00%
TSLA220318C000750002021-11-08 3:17PM EST75.001,108.351,004.501,011.050.00-24203.71%
TSLA220318C000760002021-08-24 9:28AM EST76.00633.20696.15701.150.00-1110.00%
TSLA220318C000770002021-11-08 1:09PM EST77.001,110.301,002.551,009.050.00-55202.34%
TSLA220318C000780002021-11-08 3:17PM EST78.001,105.031,001.501,008.100.00-856201.27%
TSLA220318C000790002021-08-18 11:46AM EST79.00613.75678.40683.700.00--20.00%
TSLA220318C000800002021-11-08 1:46PM EST80.001,104.69999.501,006.100.00-17199.17%
TSLA220318C000810002021-11-08 1:17PM EST81.001,106.05998.551,005.150.00-22199.61%
TSLA220318C000820002021-11-08 1:46PM EST82.001,102.66997.501,004.150.00-35197.85%
TSLA220318C000830002021-08-25 4:34PM EST83.00241.00689.40694.200.00--00.00%
TSLA220318C000840002021-08-25 4:34PM EST84.00524.15688.40693.200.00-150.00%
TSLA220318C000850002021-11-04 12:25PM EST85.001,151.50994.551,001.100.00-13194.92%
TSLA220318C000860002021-11-09 12:59PM EST86.00942.36993.551,000.100.00-69193.99%
TSLA220318C000870002021-11-09 12:59PM EST87.00948.19992.55999.100.00-38193.02%
TSLA220318C000880002021-11-08 1:46PM EST88.001,097.22991.60998.100.00-412192.77%
TSLA220318C000890002021-08-25 4:34PM EST89.00519.75683.25688.200.00-2010.00%
TSLA220318C000900002021-11-09 12:58PM EST90.00945.12989.55996.150.00-582190.97%
TSLA220318C000910002021-11-09 12:58PM EST91.00944.16988.55995.150.00-35190.04%
TSLA220318C000920002021-11-09 12:59PM EST92.00936.33987.55994.150.00-713189.16%
TSLA220318C000930002021-08-25 4:34PM EST93.00515.45679.15684.200.00-270.00%
TSLA220318C000940002021-08-18 1:31PM EST94.00598.45663.45668.700.00-2100.00%
TSLA220318C000950002021-08-25 4:34PM EST95.00516.80677.25682.250.00-4180.00%
TSLA220318C000960002021-10-28 1:56PM EST96.00974.35983.60990.150.00-145186.33%
TSLA220318C000980002021-11-09 9:59AM EST98.00965.41981.60988.150.00-14184.67%
TSLA220318C001000002021-11-17 12:21PM EST100.00989.00979.60986.200.00-263183.64%
TSLA220318C001040002021-11-08 1:28PM EST104.001,083.63975.65982.200.00-78181.05%
TSLA220318C001080002021-08-19 2:00PM EST108.00566.70649.60654.850.00-7110.00%
TSLA220318C001120002021-11-24 9:33AM EST112.00955.05967.65974.250.00-133175.63%
TSLA220318C001160002021-11-09 12:56PM EST116.00918.97963.70970.200.00-1138172.80%
TSLA220318C001200002021-11-05 2:39PM EST120.001,100.35959.70966.250.00-62565170.61%
TSLA220318C001240002021-10-28 1:57PM EST124.00947.20955.75962.300.00-416168.99%
TSLA220318C001280002021-11-08 1:06PM EST128.001,061.46951.80958.250.00-4872166.41%
TSLA220318C001320002021-11-08 1:06PM EST132.001,057.43947.80954.300.00-4868164.43%
TSLA220318C001360002021-11-08 1:29PM EST136.001,051.46943.80950.300.00-7287162.04%
TSLA220318C001400002021-11-18 10:28AM EST140.00954.00940.10946.100.00-1505160.62%
TSLA220318C001440002021-11-09 10:54AM EST144.00949.24936.10942.100.00-25387158.35%
TSLA220318C001480002021-11-08 1:28PM EST148.001,039.72932.15938.100.00-3695156.59%
TSLA220318C001500002021-11-09 12:56PM EST150.00889.06930.15936.150.00-1330155.96%
TSLA220318C001520002021-11-09 1:02PM EST152.00878.46928.15934.150.00-1350154.88%
TSLA220318C001560002021-11-02 8:45AM EST156.001,037.99924.15930.150.00-438152.78%
TSLA220318C001600002021-11-08 3:52PM EST160.001,006.00920.20926.200.00-37428151.56%
TSLA220318C001640002021-09-20 11:07AM EST164.00565.00743.45748.200.00-14860.00%
TSLA220318C001680002021-11-22 11:14AM EST168.001,027.44912.25918.250.00-558148.41%
TSLA220318C001720002021-11-26 12:35PM EST172.00920.90908.25914.25+30.50+3.43%4356146.53%
TSLA220318C001760002021-09-17 1:19PM EST176.00578.30665.50670.300.00-24700.00%
TSLA220318C001800002021-11-01 11:56AM EST180.00998.16900.35906.250.00-91863143.60%
TSLA220318C001840002021-11-08 2:20PM EST184.001,001.37896.35902.300.00-673142.16%
TSLA220318C001880002021-11-15 10:35AM EST188.00794.54892.40898.350.00-6251141.11%
TSLA220318C001920002021-10-27 10:42AM EST192.00861.05888.40894.300.00-6257139.09%
TSLA220318C001960002021-11-22 2:54PM EST196.00988.90884.45890.400.00-1464138.40%
TSLA220318C002000002021-11-26 11:39AM EST200.00897.09880.40886.45-32.10-3.45%52,737136.77%
TSLA220318C002040002021-11-26 12:22PM EST204.00886.84876.50882.45-29.06-3.17%179135.79%
TSLA220318C002080002021-11-08 2:23PM EST208.00975.62872.45878.400.00-154133.62%
TSLA220318C002120002021-11-08 2:22PM EST212.00971.45868.55874.450.00-358132.97%
TSLA220318C002160002021-11-08 2:22PM EST216.00968.71864.60870.500.00-722132.03%
TSLA220318C002200002021-11-24 9:33AM EST220.00847.75860.60866.550.00-1148130.84%
TSLA220318C002240002021-11-24 12:41PM EST224.00896.05856.65862.600.00-2209129.91%
TSLA220318C002400002021-09-30 10:39AM EST240.00545.80871.25880.150.00-214231.65%
TSLA220318C002420002021-11-09 9:58AM EST242.00831.06838.70844.750.00-19124.66%
TSLA220318C002440002021-11-04 12:29PM EST244.00992.75836.75842.750.00-16124.22%
TSLA220318C002460002021-11-22 3:14PM EST246.00940.75834.80840.800.00-29124.04%
TSLA220318C002480002021-11-15 11:18AM EST248.00744.94832.80838.800.00-214123.38%
TSLA220318C002500002021-11-18 3:04PM EST250.00839.48830.80836.850.00-5206122.95%
TSLA220318C002520002021-11-09 9:59AM EST252.00811.70828.85834.850.00-110122.53%
TSLA220318C002540002021-11-03 11:00AM EST254.00912.05826.85832.900.00-810122.12%
TSLA220318C002560002021-11-01 11:49AM EST256.00923.62824.85830.900.00-612121.46%
TSLA220318C002580002021-08-25 4:33PM EST258.00338.70517.10521.950.00-440.00%
TSLA220318C002600002021-11-09 1:29PM EST260.00783.07820.90826.950.00-7444120.63%
TSLA220318C002620002021-11-10 6:48AM EST262.00431.50908.00914.150.00-47321.33%
TSLA220318C002640002021-11-09 1:29PM EST264.00779.04816.90822.950.00-613119.39%
TSLA220318C002660002021-11-01 9:39AM EST266.00874.45814.95820.950.00-27118.98%
TSLA220318C002680002021-10-29 8:47AM EST268.00820.15812.95819.050.00-312118.79%
TSLA220318C002700002021-11-09 1:29PM EST270.00769.31811.00817.050.00-331118.38%
TSLA220318C002720002021-11-09 1:29PM EST272.00767.28809.00815.100.00-34117.98%
TSLA220318C002740002021-11-09 11:01AM EST274.00814.56807.00813.100.00-819117.37%
TSLA220318C002760002021-10-22 11:30AM EST276.00630.800.000.000.00-400.00%
TSLA220318C002780002021-11-09 11:01AM EST278.00810.53803.05809.150.00-816116.58%
TSLA220318C002800002021-11-09 1:32PM EST280.00768.25801.00807.200.00-186115.98%
TSLA220318C002820002021-11-09 1:32PM EST282.00766.22799.10805.200.00-17115.78%
TSLA220318C002840002021-08-18 10:52AM EST284.00410.50476.85481.850.00-6110.00%
TSLA220318C002860002021-11-16 12:43PM EST286.00757.45795.15801.250.00-313114.99%
TSLA220318C002880002021-11-09 1:32PM EST288.00760.30793.15799.250.00-831114.42%
TSLA220318C002900002021-08-18 1:14PM EST290.00402.14471.05476.050.00-2130.00%
TSLA220318C002920002021-11-09 1:32PM EST292.00755.21789.20795.300.00-669113.65%
TSLA220318C002940002021-11-09 1:32PM EST294.00753.18787.20793.350.00-515113.26%
TSLA220318C002960002021-11-09 1:31PM EST296.00750.52785.25791.350.00-430112.87%
TSLA220318C002980002021-11-09 1:31PM EST298.00748.49783.25789.400.00-429112.49%
TSLA220318C003000002021-11-23 11:55AM EST300.00823.00781.20787.400.00-1222111.76%
TSLA220318C003020002021-11-09 9:58AM EST302.00768.34779.30785.450.00-158111.72%
TSLA220318C003040002021-11-09 9:58AM EST304.00765.79777.25783.500.00-1477111.17%
TSLA220318C003050002020-07-13 1:11PM EST305.001,246.251,257.001,277.000.00-120.00%
TSLA220318C003060002021-11-23 1:25PM EST306.00779.00775.35781.500.00-1150110.96%
TSLA220318C003080002021-11-09 1:31PM EST308.00790.05773.35779.55+52.73+7.15%148110.58%
TSLA220318C003100002021-11-09 1:31PM EST310.00735.29771.35777.550.00-1478110.03%
TSLA220318C003120002021-11-18 3:35PM EST312.00791.40769.40775.600.00-2110109.83%
TSLA220318C003140002021-11-26 9:42AM EST314.00777.50767.40773.60+46.49+6.36%1106109.29%
TSLA220318C003160002021-11-24 2:15PM EST316.00801.64765.45771.650.00-498109.08%
TSLA220318C003180002021-10-21 10:43AM EST318.00575.00818.95823.350.00-530227.20%
TSLA220318C003200002021-11-24 9:33AM EST320.00749.20761.50767.700.00-1197108.34%
TSLA220318C003220002021-11-09 11:10AM EST322.00765.40759.55765.750.00-529108.13%
TSLA220318C003240002021-11-01 9:39AM EST324.00817.00757.50763.750.00-650107.45%
TSLA220318C003260002021-11-15 10:00AM EST326.00679.02755.60761.800.00-137107.39%
TSLA220318C003280002021-11-24 12:45PM EST328.00794.05753.65759.850.00-120107.17%
TSLA220318C003300002021-11-22 12:38PM EST330.00846.55751.65757.850.00-291106.65%
TSLA220318C003320002021-11-26 11:29AM EST332.00763.00749.70755.90+405.20+113.25%55106.43%
TSLA220318C003340002021-10-29 8:47AM EST334.00757.25747.70753.900.00-118105.92%
TSLA220318C003350002020-07-09 3:57PM EST335.00488.050.000.000.00-110.00%
TSLA220318C003360002021-10-28 2:51PM EST336.00738.95745.75751.950.00-541105.70%
TSLA220318C003380002021-10-29 8:33AM EST338.00744.85743.70750.000.00-131105.19%
TSLA220318C003400002021-11-26 12:35PM EST340.00753.44741.80748.00+95.36+14.49%1436104.97%
TSLA220318C003420002021-11-09 1:33PM EST342.00706.70739.85746.050.00-767104.75%
TSLA220318C003440002021-11-09 1:33PM EST344.00704.67737.80744.100.00-769104.25%
TSLA220318C003450002020-07-09 3:57PM EST345.00530.850.000.000.00-100.00%
TSLA220318C003460002021-11-19 2:46PM EST346.00788.40735.90742.100.00-130104.03%
TSLA220318C003480002021-10-29 8:47AM EST348.00743.50733.90740.150.00-158103.66%
TSLA220318C003500002021-11-24 3:48PM EST350.00766.79731.95738.200.00-465103.44%
TSLA220318C003520002021-11-09 1:30PM EST352.00694.46730.00736.250.00-3795103.21%
TSLA220318C003540002021-10-18 2:19PM EST354.00523.24783.30787.750.00-319209.19%
TSLA220318C003550002020-07-09 3:57PM EST355.00417.150.000.000.00-100.00%
TSLA220318C003560002021-11-01 9:39AM EST356.00785.35726.00732.300.00-11103102.37%
TSLA220318C003580002021-08-16 11:40AM EST358.00334.30406.20411.000.00-200.00%
TSLA220318C003600002021-11-04 2:04PM EST360.00877.00722.15728.400.00-35457102.04%
TSLA220318C003620002021-10-29 10:46AM EST362.00735.95720.15726.400.00-360101.56%
TSLA220318C003640002021-11-23 9:32AM EST364.00801.70718.15724.450.00-251101.20%
TSLA220318C003660002021-11-24 9:47AM EST366.00712.05716.25722.500.00-449101.10%
TSLA220318C003680002021-10-28 2:33PM EST368.00706.50714.30720.550.00-329100.86%
TSLA220318C003700002021-08-23 9:10AM EST370.00339.17409.65414.350.00-21240.00%
TSLA220318C003720002021-11-24 9:33AM EST372.00698.15710.40716.600.00-154100.27%
TSLA220318C003740002021-11-26 10:08AM EST374.00723.50708.35714.65+7.05+0.98%28599.80%
TSLA220318C003760002021-11-22 9:36AM EST376.00800.85706.45712.700.00-21,64599.68%
TSLA220318C003800002021-11-22 11:22AM EST380.00808.50702.55708.800.00-19699.21%
TSLA220318C003840002021-11-23 11:45AM EST384.00750.00698.60704.850.00-108698.50%
TSLA220318C003880002021-11-10 11:01AM EST388.00687.09694.75701.000.00-822798.24%
TSLA220318C003900002020-07-23 8:35AM EST390.001,282.501,670.501,690.500.00-26260.00%
TSLA220318C003920002021-11-19 9:35AM EST392.00708.05690.75697.050.00-14697.44%
TSLA220318C003960002021-11-02 10:06AM EST396.00785.65686.85693.150.00-265796.95%
TSLA220318C004000002021-11-26 11:16AM EST400.00695.45682.95689.25-21.80-3.04%373396.46%
TSLA220318C004050002020-08-24 8:54AM EST405.001,605.751,822.001,841.000.00--10.00%
TSLA220318C004100002021-11-24 2:11PM EST410.00707.55673.25679.550.00-122495.42%
TSLA220318C004150002020-07-13 1:03PM EST415.001,205.001,161.001,181.000.00--10.00%
TSLA220318C004200002021-11-26 11:36AM EST420.00679.00663.50669.80+4.10+0.61%21,41194.15%
TSLA220318C004300002021-11-19 12:23PM EST430.00678.55653.85660.100.00-130693.14%
TSLA220318C004400002021-11-12 3:57PM EST440.00596.45644.15650.450.00-1136892.09%
TSLA220318C004500002021-11-19 2:29PM EST450.00677.57634.60640.800.00-140191.24%
TSLA220318C004550002020-07-09 3:57PM EST455.00171.730.000.000.00--10.00%
TSLA220318C004600002021-11-24 11:22AM EST460.00669.05624.90631.200.00-327490.19%
TSLA220318C004700002021-11-23 1:43PM EST470.00602.35615.35621.550.00-254189.26%
TSLA220318C004750002020-07-09 3:57PM EST475.00288.250.000.000.00--10.00%
TSLA220318C004800002021-11-23 1:43PM EST480.00592.75605.80612.000.00-264788.42%
TSLA220318C004900002021-11-05 12:56PM EST490.00744.00596.30602.450.00-129787.60%
TSLA220318C005000002021-11-26 12:39PM EST500.00597.00586.85592.95-27.00-4.33%51,48986.85%
TSLA220318C005100002021-11-02 8:33AM EST510.00652.50577.40583.500.00-116486.10%
TSLA220318C005200002021-11-24 1:25PM EST520.00610.63567.95574.050.00-323985.31%
TSLA220318C005300002021-11-24 1:25PM EST530.00601.18558.55564.600.00-149084.53%
TSLA220318C005400002021-11-24 1:23PM EST540.00588.76549.25555.250.00-221783.89%
TSLA220318C005500002021-11-24 2:42PM EST550.00586.00539.95545.950.00-21,88383.24%
TSLA220318C005600002021-11-16 10:35AM EST560.00500.00530.65536.650.00-229082.54%
TSLA220318C005700002021-11-18 2:12PM EST570.00520.90521.45527.450.00-238981.96%
TSLA220318C005750002021-11-10 1:09PM EST575.00499.20516.90522.850.00-33281.69%
TSLA220318C005800002021-11-23 11:17AM EST580.00563.00512.30518.250.00-121981.36%
TSLA220318C005850002021-11-23 1:25PM EST585.00511.20507.75513.650.00-13081.06%
TSLA220318C005900002021-11-15 9:45AM EST590.00424.00503.30509.100.00-153680.86%
TSLA220318C005950002021-10-26 9:50AM EST595.00516.70498.75504.550.00-34080.57%
TSLA220318C006000002021-11-18 11:59AM EST600.00571.40494.25500.000.00-21,50380.30%
TSLA220318C006050002021-11-04 8:47AM EST605.00640.37489.75495.500.00-52880.05%
TSLA220318C006100002021-11-23 12:29PM EST610.00523.25485.20491.000.00-143679.75%
TSLA220318C006150002021-11-19 9:41AM EST615.00496.05480.80486.500.00-13579.54%
TSLA220318C006200002021-11-19 1:09PM EST620.00505.00476.35482.050.00-11,03279.31%
TSLA220318C006250002021-11-02 1:00PM EST625.00557.40471.90477.550.00-24979.03%
TSLA220318C006300002021-11-15 10:36AM EST630.00377.55467.50473.150.00-536378.84%
TSLA220318C006350002021-10-25 1:44PM EST635.00402.27463.05468.700.00-312978.56%
TSLA220318C006400002021-11-23 3:25PM EST640.00473.20458.70464.300.00-11,48678.37%
TSLA220318C006450002021-11-24 10:20AM EST645.00478.85454.30459.900.00-24978.13%
TSLA220318C006500002021-11-26 11:19AM EST650.00456.63449.95455.55+14.42+3.26%15,23677.93%
TSLA220318C006550002021-11-03 8:45AM EST655.00548.25445.55451.150.00-11977.66%
TSLA220318C006600002021-11-24 10:54AM EST660.00469.83441.30446.800.00-151077.48%
TSLA220318C006650002021-11-02 10:22AM EST665.00531.15437.00442.500.00-15177.29%
TSLA220318C006700002021-11-17 2:41PM EST670.00446.00432.65438.200.00-141777.06%
TSLA220318C006750002021-11-10 3:51PM EST675.00410.82428.45433.900.00-14576.89%
TSLA220318C006800002021-11-23 12:43PM EST680.00457.00424.20429.650.00-145476.71%
TSLA220318C006850002021-11-23 2:13PM EST685.00424.59419.95425.400.00-14576.51%
TSLA220318C006900002021-11-24 3:22PM EST690.00460.85415.75421.150.00-236276.32%
TSLA220318C006950002021-11-22 12:38PM EST695.00496.92411.55416.900.00-16576.11%
TSLA220318C007000002021-11-26 12:25PM EST700.00415.70407.40412.75-36.30-8.03%41,95275.96%
TSLA220318C007050002021-11-23 1:11PM EST705.00415.00403.25408.550.00-327775.77%
TSLA220318C007100002021-11-23 1:39PM EST710.00397.99399.05404.400.00-21,80575.57%
TSLA220318C007150002021-11-24 3:22PM EST715.00439.30395.00400.050.00-26375.33%
TSLA220318C007200002021-11-24 3:22PM EST720.00435.00390.90396.150.00-250575.25%
TSLA220318C007250002021-11-17 11:38AM EST725.00394.40386.85391.850.00-122375.01%
TSLA220318C007300002021-11-24 3:22PM EST730.00426.55382.80387.750.00-228774.84%
TSLA220318C007350002021-11-24 3:22PM EST735.00422.35378.75383.950.00-217874.77%
TSLA220318C007400002021-11-22 2:12PM EST740.00456.80374.75379.900.00-345874.61%
TSLA220318C007450002021-11-24 3:22PM EST745.00414.00370.75375.950.00-245574.47%
TSLA220318C007500002021-11-26 9:56AM EST750.00372.90366.80371.95-36.95-9.02%201,25774.32%
TSLA220318C007550002021-11-24 3:22PM EST755.00405.75362.80368.000.00-212674.15%
TSLA220318C007600002021-11-24 3:22PM EST760.00401.65358.95364.050.00-347874.03%
TSLA220318C007650002021-11-22 10:55AM EST765.00458.15355.05360.100.00-14773.87%
TSLA220318C007700002021-11-23 2:04PM EST770.00351.85351.15356.200.00-381673.71%
TSLA220318C007800002021-11-24 3:22PM EST780.00385.45343.45348.450.00-293373.42%
TSLA220318C007900002021-11-26 9:49AM EST790.00340.58335.90340.85-18.65-5.19%10061873.17%
TSLA220318C008000002021-11-26 10:16AM EST800.00335.31328.35333.30-26.84-7.41%1112,72872.89%
TSLA220318C008100002021-11-26 10:16AM EST810.00327.86321.00325.85-33.79-9.34%1051672.64%
TSLA220318C008200002021-11-23 3:40PM EST820.00339.82313.70318.500.00-51,07572.40%
TSLA220318C008300002021-11-24 10:21AM EST830.00335.30306.45311.250.00-867672.14%
TSLA220318C008400002021-11-24 10:21AM EST840.00328.10299.35304.100.00-883771.91%
TSLA220318C008500002021-11-26 12:57PM EST850.00297.95292.35297.05-22.05-6.89%22,75271.68%
TSLA220318C008600002021-11-23 12:04PM EST860.00317.84285.45290.100.00-171571.46%
TSLA220318C008700002021-11-23 1:28PM EST870.00280.00278.65283.250.00-443971.24%
TSLA220318C008800002021-11-26 11:40AM EST880.00283.05271.95276.50-24.72-8.03%269271.03%
TSLA220318C008900002021-11-26 11:36AM EST890.00276.84265.35269.85-13.91-4.78%552970.82%
TSLA220318C009000002021-11-26 12:20PM EST900.00267.50260.00263.30-18.20-6.37%106,67070.91%
TSLA220318C009100002021-11-26 12:20PM EST910.00260.42252.55256.90-26.58-9.26%10353170.45%
TSLA220318C009200002021-11-26 12:07PM EST920.00257.74246.30250.60-22.51-8.03%156070.27%
TSLA220318C009300002021-11-24 3:54PM EST930.00264.21240.15244.400.00-42,40370.10%
TSLA220318C009400002020-06-30 11:37AM EST940.00399.00737.00755.500.00-152349.30%
TSLA220318C009500002021-11-26 9:53AM EST950.00230.95228.15232.30-30.71-11.74%26,84969.75%
TSLA220318C009600002020-07-30 10:16AM EST960.00731.831,376.001,395.000.00-3570.00%
TSLA220318C009750002021-11-26 12:33PM EST975.00220.87213.85217.80-25.28-10.27%62,29069.38%
TSLA220318C009800002020-06-29 2:44PM EST980.00324.06726.00745.150.00-296346.94%
TSLA220318C010000002021-11-26 12:59PM EST1,000.00204.10200.20204.00-17.95-8.08%1913,39569.03%
TSLA220318C010100002021-11-26 11:26AM EST1,010.00202.90194.95198.65-15.37-7.04%34,12168.90%
TSLA220318C010200002021-11-26 11:12AM EST1,020.00198.53189.75193.40-16.38-7.62%318868.76%
TSLA220318C010250002021-11-26 12:46PM EST1,025.00191.47187.20190.80-24.13-11.19%2670568.69%
TSLA220318C010300002021-11-26 12:46PM EST1,030.00188.95184.65188.25-14.65-7.20%2415168.62%
TSLA220318C010400002021-11-24 10:26AM EST1,040.00205.00179.70183.250.00-215568.50%
TSLA220318C010500002021-11-26 12:38PM EST1,050.00182.85175.05178.35-11.45-5.89%141,43568.43%
TSLA220318C010600002021-11-26 12:43PM EST1,060.00174.80170.15173.50-14.70-7.76%210068.27%
TSLA220318C010700002021-11-26 11:21AM EST1,070.00170.91165.50168.80-23.09-11.90%1029068.16%
TSLA220318C010750002021-11-26 12:22PM EST1,075.00169.00163.25166.50-19.50-10.34%853368.11%
TSLA220318C010800002021-11-26 12:44PM EST1,080.00164.50162.00164.25-23.50-12.50%119768.28%
TSLA220318C010900002021-11-26 12:59PM EST1,090.00160.00156.55159.75-18.30-10.26%6235367.96%
TSLA220318C011000002021-11-26 12:58PM EST1,100.00157.00152.25155.35-14.95-8.69%954,17667.87%
TSLA220318C011100002021-11-26 12:48PM EST1,110.00151.05148.15151.10-14.75-8.90%265967.81%
TSLA220318C011200002021-11-26 10:23AM EST1,120.00152.01144.00147.00-9.46-5.86%512867.74%
TSLA220318C011250002021-11-26 10:08AM EST1,125.00147.25142.00144.95-12.70-7.94%1130767.70%
TSLA220318C011300002021-11-26 12:57PM EST1,130.00144.00139.95142.90-15.65-9.80%1121567.64%
TSLA220318C011400002021-11-26 10:25AM EST1,140.00148.00135.90138.95-4.80-3.14%410367.54%
TSLA220318C011500002021-11-26 12:48PM EST1,150.00135.16133.40135.10-13.84-9.29%4490567.75%
TSLA220318C011600002021-11-26 12:32PM EST1,160.00134.15128.45131.35-10.80-7.45%623067.43%
TSLA220318C011700002021-11-26 12:12PM EST1,170.00132.50124.70127.70-8.55-6.06%816267.35%
TSLA220318C011750002021-11-26 12:23PM EST1,175.00127.10123.05125.90-13.40-9.54%848767.35%
TSLA220318C011800002021-11-26 10:17AM EST1,180.00126.10121.15124.10-17.05-11.91%121367.28%
TSLA220318C011900002021-11-26 10:10AM EST1,190.00122.50117.85120.65-16.75-12.03%21786167.27%
TSLA220318C012000002021-11-26 12:58PM EST1,200.00118.50115.00117.30-11.00-8.49%12010,21767.33%
TSLA220318C012250002021-11-26 10:16AM EST1,225.00110.07106.45109.20-11.33-9.33%523,34667.10%
TSLA220318C012400002020-07-31 10:09AM EST1,240.00886.911,195.501,214.500.00-110.00%
TSLA220318C012500002021-11-26 12:54PM EST1,250.00101.1498.95101.65-16.84-14.27%162,79867.01%
TSLA220318C012750002021-11-26 9:39AM EST1,275.0097.6391.9594.70-8.38-7.90%257666.95%
TSLA220318C013000002021-11-26 12:59PM EST1,300.0087.4085.5588.10-15.60-15.15%2251,57766.91%
TSLA220318C013250002021-11-26 10:07AM EST1,325.0082.6179.4582.05-11.89-12.58%254466.88%
TSLA220318C013500002021-11-26 12:48PM EST1,350.0076.8573.8576.40-13.40-14.85%125,30866.87%
TSLA220318C013600002020-07-10 8:36AM EST1,360.00505.00517.50536.000.00-10266.73%
TSLA220318C013700002020-07-21 8:47AM EST1,370.00680.00845.55863.700.00--1476.24%
TSLA220318C013750002021-11-26 10:02AM EST1,375.0069.9568.7571.20-10.77-13.34%244966.92%
TSLA220318C013800002020-07-24 8:55AM EST1,380.00485.49963.50983.000.00-11613.85%
TSLA220318C014000002021-11-26 12:37PM EST1,400.0065.3864.0066.40-7.92-10.80%3715,54266.97%
TSLA220318C014100002020-08-13 9:08AM EST1,410.00622.901,100.001,119.000.00-110.00%
TSLA220318C014200002020-07-27 1:17PM EST1,420.00537.051,031.501,050.000.00-21768.62%
TSLA220318C014250002021-11-26 12:23PM EST1,425.0061.3559.6061.95-13.65-18.20%521,33467.05%
TSLA220318C014300002020-07-27 1:15PM EST1,430.00539.481,026.501,045.000.00-11752.34%
TSLA220318C014400002020-08-11 8:55AM EST1,440.00525.071,084.501,103.500.00-150.00%
TSLA220318C014500002021-11-26 9:47AM EST1,450.0056.3455.5557.80-8.36-12.92%264167.13%
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--2697.47%
TSLA220318C014750002021-11-23 3:26PM EST1,475.0061.0051.7053.950.00-459067.21%
TSLA220318C014800002020-07-24 8:43AM EST1,480.00436.78913.00932.000.00-1212551.81%
TSLA220318C015000002021-11-26 12:59PM EST1,500.0050.0049.0050.35-5.85-10.47%745,29467.51%
TSLA220318C015100002020-07-14 12:16PM EST1,510.00617.50585.50602.000.00--1313.44%
TSLA220318C015200002020-08-27 10:37AM EST1,520.001,074.001,044.001,062.500.00-1168824.43%
TSLA220318C015250002021-11-24 12:08PM EST1,525.0055.6345.0547.100.00-361367.45%
TSLA220318C015300002020-08-13 8:30AM EST1,530.00579.531,039.001,058.000.00-135803.58%
TSLA220318C015400002020-08-27 10:46AM EST1,540.001,084.001,034.001,053.000.00-111784.27%
TSLA220318C015500002021-11-26 12:51PM EST1,550.0043.5542.0544.05-5.15-10.57%1138067.57%
TSLA220318C015600002020-08-13 8:30AM EST1,560.00568.541,024.001,043.000.00-131751.56%
TSLA220318C015700002020-07-15 2:49PM EST1,570.00617.85582.50600.800.00-2216316.77%
TSLA220318C015750002021-11-26 12:51PM EST1,575.0040.7739.3041.25-6.93-14.53%257467.72%
TSLA220318C015800002020-08-26 8:45AM EST1,580.00897.501,014.501,033.500.00-123725.65%
TSLA220318C015900002020-08-27 8:34AM EST1,590.00992.111,010.001,029.000.00-14714.70%
TSLA220318C016000002021-11-26 12:31PM EST1,600.0039.4936.8038.70-6.21-13.59%779467.91%
TSLA220318C016100002020-07-15 2:37PM EST1,610.00592.62566.50584.700.00-84311.33%
TSLA220318C016200002020-07-22 9:17AM EST1,620.00566.89859.10875.950.00-48503.66%
TSLA220318C016250002021-11-26 9:46AM EST1,625.0034.9034.4036.25-6.35-15.39%11,34268.04%
TSLA220318C016300002020-08-10 2:36PM EST1,630.00414.69991.001,010.000.00-114674.91%
TSLA220318C016400002020-08-12 12:12PM EST1,640.00486.77986.001,005.500.00-12666.26%
TSLA220318C016500002021-11-26 12:08PM EST1,650.0034.6032.3034.10-3.75-9.78%1243868.27%
TSLA220318C016600002020-08-27 11:14AM EST1,660.001,041.35977.50996.500.00-12651.44%
TSLA220318C016700002020-08-26 8:45AM EST1,670.00854.00973.00992.000.00-13644.27%
TSLA220318C016750002021-11-26 11:30AM EST1,675.0031.9730.2532.00-5.93-15.65%359068.43%
TSLA220318C016800002020-08-24 10:02AM EST1,680.00788.53968.50987.500.00-19637.37%
TSLA220318C016900002020-08-24 10:02AM EST1,690.00784.46964.00983.000.00-15630.74%
TSLA220318C017000002021-11-26 12:56PM EST1,700.0029.5028.4030.15-4.70-13.74%352,68168.65%
TSLA220318C017100002020-07-09 3:56PM EST1,710.00134.070.000.000.00-415412.50%
TSLA220318C017200002020-08-27 8:34AM EST1,720.00932.00950.00969.500.00-149611.85%
TSLA220318C017250002021-11-26 10:04AM EST1,725.0028.0026.7528.40-7.23-20.52%21,86168.88%
TSLA220318C017300002020-07-23 2:51PM EST1,730.00458.92800.50819.500.00-78461.89%
TSLA220318C017400002020-08-24 9:11AM EST1,740.00758.94941.50960.500.00-13600.82%
TSLA220318C017500002021-11-23 1:55PM EST1,750.0029.8925.1526.800.00-327969.10%
TSLA220318C017600002020-08-24 9:11AM EST1,760.00751.07933.00952.000.00-19590.74%
TSLA220318C017700002020-08-26 8:45AM EST1,770.00814.00928.50948.000.00-12585.90%
TSLA220318C017750002021-11-23 11:28AM EST1,775.0031.9423.6525.250.00-152769.30%
TSLA220318C017800002020-07-15 2:35PM EST1,780.00547.46513.50531.700.00-172296.40%
TSLA220318C017900002020-07-13 12:02PM EST1,790.00633.70454.50472.500.00-13269.49%
TSLA220318C018000002021-11-26 12:25PM EST1,800.0023.4522.5023.90-5.10-17.86%991,17469.63%
TSLA220318C018100002020-07-22 8:50AM EST1,810.00519.00778.00796.500.00-18449.37%
TSLA220318C018200002020-07-24 10:23AM EST1,820.00373.55765.00783.500.00-38440.72%
TSLA220318C018250002021-11-24 2:16PM EST1,825.0025.5821.0522.600.00-2228269.80%
TSLA220318C018300002020-08-19 12:28PM EST1,830.00665.30903.50923.000.00-14559.80%
TSLA220318C018400002020-08-18 11:36AM EST1,840.00663.02899.50918.500.00-115555.69%
TSLA220318C018500002021-11-24 3:11PM EST1,850.0025.6019.8521.400.00-226070.03%
TSLA220318C018600002020-08-21 9:08AM EST1,860.00749.60891.50910.500.00-17548.25%
TSLA220318C018700002020-08-10 11:10AM EST1,870.00363.01887.50906.500.00-2528544.64%
TSLA220318C018750002021-11-24 2:44PM EST1,875.0023.6018.7520.300.00-9951370.28%
TSLA220318C018800002020-08-28 1:19PM EST1,880.00911.50883.50902.50+1.95+0.21%9316541.10%
TSLA220318C019000002021-11-26 12:47PM EST1,900.0018.8517.7019.25-4.05-17.69%926870.52%
TSLA220318C019200002020-08-27 2:56PM EST1,920.00882.55868.00887.000.00-14528.02%
TSLA220318C019250002021-11-24 1:10PM EST1,925.0021.2016.7518.250.00-12770.76%
TSLA220318C019400002020-08-27 2:56PM EST1,940.00874.55860.00879.500.00-111521.80%
TSLA220318C019500002021-11-24 3:11PM EST1,950.0020.6515.8517.350.00-116171.01%
TSLA220318C019600002020-08-17 8:55AM EST1,960.00522.34852.50871.500.00-12515.78%
TSLA220318C019800002020-08-27 11:53AM EST1,980.00795.02845.00864.500.00-1139510.36%
TSLA220318C020000002021-11-26 12:59PM EST2,000.0014.9914.2515.50-2.76-15.55%971,48471.41%
TSLA220318C020250002021-11-26 9:58AM EST2,025.0014.0013.5515.00-3.90-21.79%210771.81%
TSLA220318C020500002021-11-26 9:59AM EST2,050.0014.1512.8514.30-2.75-16.27%121672.05%
TSLA220318C020750002021-11-24 11:09AM EST2,075.0016.6012.2513.650.00-14572.33%
TSLA220318C021000002021-11-26 9:51AM EST2,100.0012.2011.6513.05-3.00-19.74%67572.60%
TSLA220318C021250002021-11-26 12:57PM EST2,125.0012.1011.1012.50-2.55-17.41%22472.88%
TSLA220318C021500002021-11-24 12:28PM EST2,150.0013.9310.5511.950.00-415173.12%
TSLA220318C021750002021-11-26 12:39PM EST2,175.0011.2110.3511.45-1.79-13.77%323073.58%
TSLA220318C022000002021-11-26 12:58PM EST2,200.0010.6010.0011.00-2.10-16.54%531973.94%
TSLA220318C022250002021-11-24 11:14AM EST2,225.0013.009.2010.550.00-519373.96%
TSLA220318C022500002021-11-26 9:52AM EST2,250.009.408.8010.10-3.32-26.10%15274.21%
TSLA220318C022750002021-11-24 10:01AM EST2,275.0012.558.409.700.00-74674.47%
TSLA220318C023000002021-11-26 11:56AM EST2,300.009.028.109.30-1.58-14.91%156774.76%
TSLA220318C023250002021-11-26 9:30AM EST2,325.009.007.759.00-2.20-19.64%11875.06%
TSLA220318C023500002021-11-23 12:27PM EST2,350.0011.307.458.650.00-25675.34%
TSLA220318C023750002021-11-23 10:06AM EST2,375.0012.807.058.350.00-12375.54%
TSLA220318C024000002021-11-26 12:28PM EST2,400.007.806.858.00-1.50-16.13%1235975.84%
TSLA220318C024250002021-11-26 11:39AM EST2,425.007.956.457.70-0.88-9.97%13575.98%
TSLA220318C024500002021-11-24 2:30PM EST2,450.008.536.207.450.00-398176.26%
TSLA220318C024750002021-11-26 12:56PM EST2,475.006.756.707.20-1.10-14.01%22262977.22%
TSLA220318C025000002020-08-28 10:28AM EST2,500.00736.49678.00697.00+37.22+5.32%234416.19%
TSLA220318C025500002020-08-26 1:08PM EST2,550.00606.01664.50683.500.00-28410.40%
TSLA220318C026000002020-08-26 1:23PM EST2,600.00613.32651.00670.500.00-17404.89%
TSLA220318C026500002020-08-14 8:48AM EST2,650.00340.98638.00657.500.00-31399.62%
TSLA220318C027000002020-08-27 10:54AM EST2,700.00654.71625.75645.000.00-113394.80%
TSLA220318C027500002020-08-25 12:16PM EST2,750.00482.05613.50633.000.00-125390.18%
TSLA220318C028000002020-08-24 1:47PM EST2,800.00476.60601.50621.000.00-225385.70%
TSLA220318C028500002020-08-26 12:52PM EST2,850.00546.51590.00609.500.00-123381.55%
TSLA220318C029000002020-08-17 12:47PM EST2,900.00422.15579.00598.500.00-217377.69%
TSLA220318C029500002020-08-17 10:41AM EST2,950.00340.00568.00587.500.00-257373.88%
TSLA220318C030000002020-08-27 8:35AM EST3,000.00530.90557.50577.000.00-125370.35%
TSLA220318C031000002020-08-26 1:45PM EST3,100.00482.20537.00556.500.00-110363.62%
TSLA220318C032000002020-08-28 12:14PM EST3,200.00524.16517.50537.00+52.69+11.18%56357.45%
TSLA220318C033000002020-08-24 2:53PM EST3,300.00392.50499.00519.000.00-12615351.92%
TSLA220318C034000002020-08-24 1:42PM EST3,400.00374.93481.50501.500.00-425346.75%
TSLA220318C035000002020-08-28 1:06PM EST3,500.00487.00465.00485.00+47.00+10.68%6205342.05%
TSLA220318C036000002020-08-24 1:46PM EST3,600.00351.00449.50469.000.00---337.68%
TSLA220318C037000002020-08-25 8:37AM EST3,700.00345.50434.00454.000.00--1333.52%
TSLA220318C038000002020-08-24 1:59PM EST3,800.00322.30420.00439.500.00---329.77%
TSLA220318C039000002020-08-27 1:08PM EST3,900.00412.00406.00426.000.00--5326.20%
TSLA220318C040000002020-08-28 2:26PM EST4,000.00402.00393.50413.00+20.00+5.24%611323.02%
TSLA220318C042000002020-08-28 11:51AM EST4,200.00390.00369.00388.50+5.25+1.36%51316.96%
Ponepor18 de marzo de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220318P000050002021-11-11 12:30PM EST5.000.010.000.020.00-11265290.63%
TSLA220318P000100002021-11-24 12:02PM EST10.000.020.000.040.00-10834262.50%
TSLA220318P000150002021-08-25 4:28PM EST15.000.040.000.100.00-659254.69%
TSLA220318P000200002021-11-24 3:19PM EST20.000.010.000.050.00-101,138222.66%
TSLA220318P000250002021-09-20 2:01PM EST25.000.050.000.330.00-583247.27%
TSLA220318P000300002021-11-23 9:31AM EST30.000.010.000.050.00-10704198.44%
TSLA220318P000350002021-09-20 2:02PM EST35.000.070.000.360.00-5294224.61%
TSLA220318P000400002021-10-21 11:21AM EST40.000.050.000.050.00-201,150181.25%
TSLA220318P000450002021-11-15 12:50PM EST45.000.030.000.050.00-51180174.22%
TSLA220318P000500002021-11-24 12:02PM EST50.000.030.020.050.00-201,634172.66%
TSLA220318P000550002021-11-15 12:50PM EST55.000.020.000.050.00-51407162.50%
TSLA220318P000560002021-11-10 2:43PM EST56.000.040.000.050.00-4239161.72%
TSLA220318P000570002021-11-10 6:56AM EST57.000.170.000.710.00-1258204.10%
TSLA220318P000580002021-11-08 3:16PM EST58.000.050.000.060.00-5495161.72%
TSLA220318P000590002021-08-25 4:30PM EST59.001.550.000.380.00-119188.67%
TSLA220318P000600002021-11-23 9:30AM EST60.000.050.000.060.00-1001,760160.16%
TSLA220318P000610002021-11-10 6:56AM EST61.000.400.000.720.00-1448199.32%
TSLA220318P000620002021-10-26 9:22AM EST62.000.060.000.060.00-5273157.81%
TSLA220318P000630002021-08-25 4:30PM EST63.000.400.000.400.00-1107185.16%
TSLA220318P000640002021-10-26 9:24AM EST64.000.060.000.070.00-1565157.81%
TSLA220318P000650002021-10-15 8:38AM EST65.000.130.000.170.00-5427169.14%
TSLA220318P000660002021-08-25 2:16PM EST66.000.270.000.420.00-1465182.81%
TSLA220318P000670002021-10-26 9:53AM EST67.000.120.000.560.00-3198187.21%
TSLA220318P000680002021-11-09 11:55AM EST68.000.060.000.070.00-1202154.69%
TSLA220318P000690002021-10-25 11:45AM EST69.000.150.000.570.00-148185.45%
TSLA220318P000700002021-11-22 9:30AM EST70.000.040.030.080.00-11,116158.59%
TSLA220318P000710002021-09-13 10:46AM EST71.000.150.000.460.00-17280179.49%
TSLA220318P000720002021-11-02 2:28PM EST72.000.070.000.080.00-2715152.73%
TSLA220318P000730002021-08-25 4:30PM EST73.000.680.010.440.00-5176177.15%
TSLA220318P000740002021-10-06 11:49AM EST74.000.300.000.080.00-345151.17%
TSLA220318P000750002021-11-23 9:58AM EST75.000.130.010.570.00-2170179.88%
TSLA220318P000760002021-09-29 2:50PM EST76.000.510.000.080.00-1001,317149.61%
TSLA220318P000770002021-08-25 4:30PM EST77.000.650.000.460.00-163173.83%
TSLA220318P000780002021-09-08 11:10AM EST78.000.180.080.580.00-3794179.49%
TSLA220318P000790002021-09-01 10:21AM EST79.000.220.150.800.00-196185.94%
TSLA220318P000800002021-11-26 12:34PM EST80.000.050.050.09+0.04+400.00%25471153.52%
TSLA220318P000810002021-11-11 10:45AM EST81.000.170.000.250.00-3374160.55%
TSLA220318P000820002021-08-25 4:30PM EST82.001.530.020.480.00-4417170.90%
TSLA220318P000830002021-10-15 11:39AM EST83.000.150.000.180.00-2119154.30%
TSLA220318P000840002021-08-25 4:30PM EST84.000.550.030.490.00-2541169.92%
TSLA220318P000850002021-08-25 4:30PM EST85.000.520.040.490.00-3251169.34%
TSLA220318P000860002021-08-25 4:30PM EST86.000.750.040.490.00-5150168.55%
TSLA220318P000870002021-08-25 4:30PM EST87.000.790.050.500.00-3471168.36%
TSLA220318P000880002021-08-16 12:24PM EST88.000.560.010.710.00-10172.46%
TSLA220318P000890002021-11-10 6:57AM EST89.000.610.060.780.00-3217174.56%
TSLA220318P000900002021-11-02 9:27AM EST90.000.060.020.110.00-1949145.31%
TSLA220318P000910002021-08-25 4:30PM EST91.000.880.080.520.00-12128166.80%
TSLA220318P000920002021-11-08 12:59PM EST92.000.070.000.110.00-3227142.19%
TSLA220318P000930002021-10-21 2:28PM EST93.000.220.000.710.00-156168.26%
TSLA220318P000940002021-11-22 3:01PM EST94.000.060.000.110.00-1158140.63%
TSLA220318P000950002021-11-12 2:02PM EST95.000.070.000.590.00-1121163.48%
TSLA220318P000960002021-11-17 11:20AM EST96.000.110.000.110.00-63107139.45%
TSLA220318P000980002021-11-17 11:04AM EST98.000.120.000.110.00-26117138.28%
TSLA220318P001000002021-11-26 10:12AM EST100.000.090.090.120.00-14,103144.92%
TSLA220318P001040002021-11-12 2:04PM EST104.000.040.000.600.00-1525157.42%
TSLA220318P001080002021-09-02 12:08PM EST108.000.350.401.030.00-1829170.65%
TSLA220318P001120002021-11-19 11:25AM EST112.000.380.000.620.00-11,918152.83%
TSLA220318P001160002021-11-17 9:39AM EST116.000.040.040.620.00-6509151.37%
TSLA220318P001200002021-11-12 12:48PM EST120.000.100.000.630.00-11,120148.34%
TSLA220318P001240002021-11-15 12:55PM EST124.000.090.100.640.00-1220148.54%
TSLA220318P001280002021-08-25 4:28PM EST128.001.330.340.800.00-90211153.52%
TSLA220318P001320002021-11-11 9:35AM EST132.000.100.000.650.00-10286142.19%
TSLA220318P001360002021-11-19 3:50PM EST136.000.200.000.660.00-1199140.33%
TSLA220318P001400002021-11-22 11:43AM EST140.000.270.000.190.00-25336122.85%
TSLA220318P001440002021-11-23 10:28AM EST144.000.290.020.670.00-27189137.11%
TSLA220318P001480002021-10-25 2:26PM EST148.000.280.000.680.00-11,047134.96%
TSLA220318P001500002021-11-15 3:56PM EST150.000.160.050.690.00-3322135.25%
TSLA220318P001520002021-11-10 9:45AM EST152.000.190.000.390.00-11,105125.88%
TSLA220318P001560002021-11-26 11:37AM EST156.000.220.000.70-0.53-70.67%293131.74%
TSLA220318P001600002021-11-26 11:39AM EST160.000.250.250.68-0.09-26.47%4231134.08%
TSLA220318P001640002021-11-26 11:37AM EST164.000.250.000.72-0.66-72.53%2144128.71%
TSLA220318P001680002021-08-25 4:29PM EST168.002.800.711.180.00-125108142.04%
TSLA220318P001720002021-11-22 1:13PM EST172.000.300.000.750.00-151126.03%
TSLA220318P001760002021-11-23 11:21AM EST176.000.180.000.760.00-1365124.61%
TSLA220318P001800002021-11-17 2:55PM EST180.000.010.050.770.00-5411124.07%
TSLA220318P001840002021-11-23 11:21AM EST184.000.190.010.780.00-3482122.07%
TSLA220318P001880002021-11-23 11:22AM EST188.000.200.020.800.00-451121.09%
TSLA220318P001920002021-11-16 10:41AM EST192.000.280.000.810.00-5148119.48%
TSLA220318P001960002021-11-23 11:22AM EST196.000.230.150.820.00-2707120.41%
TSLA220318P002000002021-11-26 12:32PM EST200.000.400.220.84-0.03-6.98%33,047120.17%
TSLA220318P002040002021-11-17 1:01PM EST204.000.280.000.860.00-188352116.06%
TSLA220318P002080002021-11-22 10:56AM EST208.000.430.000.870.00-140230114.84%
TSLA220318P002120002021-11-23 11:21AM EST212.000.320.000.890.00-154113.82%
TSLA220318P002160002021-11-04 11:24AM EST216.000.530.000.790.00-1119111.08%
TSLA220318P002200002021-11-23 11:40AM EST220.000.380.140.810.00-1626112.11%
TSLA220318P002240002021-11-22 10:47AM EST224.000.450.000.940.00-1228110.69%
TSLA220318P002400002021-11-18 11:53AM EST240.000.470.001.030.00-125423107.03%
TSLA220318P002420002021-10-26 10:59AM EST242.000.820.001.040.00-231106.54%
TSLA220318P002440002021-11-09 3:59PM EST244.000.800.001.050.00-541106.10%
TSLA220318P002460002021-08-25 4:29PM EST246.006.001.912.570.00-122127.33%
TSLA220318P002480002021-11-23 12:21PM EST248.000.860.001.070.00-1460105.18%
TSLA220318P002500002021-11-23 10:59AM EST250.000.550.201.090.00-221,340106.91%
TSLA220318P002520002021-10-26 10:39AM EST252.000.900.021.100.00-1175104.61%
TSLA220318P002540002021-10-21 9:49AM EST254.001.190.121.180.00-543105.86%
TSLA220318P002560002021-11-10 9:34AM EST256.001.200.051.120.00-357104.03%
TSLA220318P002580002021-11-10 6:56AM EST258.007.700.011.250.00-230104.37%
TSLA220318P002600002021-11-23 11:00AM EST260.000.940.071.150.00-1339103.44%
TSLA220318P002620002021-08-25 4:29PM EST262.008.402.252.960.00-129124.88%
TSLA220318P002640002021-10-28 1:24PM EST264.001.030.101.180.00-436102.93%
TSLA220318P002660002021-11-10 6:56AM EST266.002.800.051.280.00-140102.86%
TSLA220318P002680002021-10-27 10:05AM EST268.001.010.131.210.00-1154102.42%
TSLA220318P002700002021-11-11 11:25AM EST270.000.980.501.220.00-3165105.01%
TSLA220318P002720002021-11-19 11:24AM EST272.000.700.171.240.00-1177101.98%
TSLA220318P002740002021-09-15 1:53PM EST274.002.792.082.500.00-679118.71%
TSLA220318P002760002021-09-28 12:04PM EST276.003.300.901.570.00-616108.28%
TSLA220318P002780002021-11-11 2:32PM EST278.000.910.221.290.00-217101.22%
TSLA220318P002800002021-11-23 10:28AM EST280.000.700.231.310.00-5269100.95%
TSLA220318P002820002021-10-21 9:55AM EST282.001.460.241.310.00-223100.54%
TSLA220318P002840002021-10-25 8:42AM EST284.001.440.271.340.00-12118100.49%
TSLA220318P002850002020-08-25 2:40PM EST285.0015.8410.0020.000.00-31164.67%
TSLA220318P002860002021-11-11 12:30PM EST286.001.000.281.360.00-1331100.20%
TSLA220318P002880002021-11-16 9:38AM EST288.001.110.301.380.00-17399.98%
TSLA220318P002900002021-11-19 10:07AM EST290.000.740.321.390.00-41,06099.68%
TSLA220318P002920002021-11-17 9:49AM EST292.000.850.341.410.00-112799.46%
TSLA220318P002940002021-10-25 12:01PM EST294.001.280.361.430.00-31999.24%
TSLA220318P002950002020-07-23 1:14PM EST295.0018.3710.0020.000.00--0160.61%
TSLA220318P002960002021-10-22 9:02AM EST296.001.660.321.380.00-72998.12%
TSLA220318P002980002021-11-17 10:04AM EST298.000.820.401.470.00-7017998.80%
TSLA220318P003000002021-11-26 12:32PM EST300.001.030.851.49+0.10+10.75%32,556101.17%
TSLA220318P003020002021-11-10 2:29PM EST302.001.390.441.520.00-126498.39%
TSLA220318P003040002021-11-19 2:12PM EST304.000.800.461.540.00-1025398.17%
TSLA220318P003050002020-07-27 1:28PM EST305.0022.2912.0021.950.00-15350161.51%
TSLA220318P003060002021-10-21 11:54AM EST306.001.820.381.450.00-111596.58%
TSLA220318P003080002021-11-15 10:26AM EST308.001.320.501.580.00-85197.68%
TSLA220318P003100002021-11-23 3:09PM EST310.001.200.701.600.00-515298.46%
TSLA220318P003120002021-11-04 10:23AM EST312.001.700.551.620.00-48497.24%
TSLA220318P003140002021-11-19 2:27PM EST314.000.900.571.650.00-27397.05%
TSLA220318P003150002020-07-24 12:40PM EST315.0023.8911.5021.500.00-4221156.53%
TSLA220318P003160002021-11-03 2:53PM EST316.001.400.591.670.00-110896.80%
TSLA220318P003180002021-11-10 10:08AM EST318.001.420.621.690.00-16796.61%
TSLA220318P003200002021-11-10 10:08AM EST320.001.190.641.720.00-120296.39%
TSLA220318P003220002021-11-11 10:21AM EST322.001.480.661.740.00-114896.14%
TSLA220318P003240002021-11-17 1:01PM EST324.000.760.691.770.00-9413495.98%
TSLA220318P003250002020-07-24 10:22AM EST325.0024.7312.0022.000.00-63153.96%
TSLA220318P003260002021-11-23 1:42PM EST326.001.380.711.700.00-16295.26%
TSLA220318P003280002021-11-22 10:56AM EST328.001.200.741.820.00-7017195.56%
TSLA220318P003300002021-11-15 3:34PM EST330.001.340.991.850.00-119796.44%
TSLA220318P003320002021-11-11 11:11AM EST332.001.600.791.870.00-13795.12%
TSLA220318P003340002021-10-22 11:55AM EST334.002.400.000.000.00-1050.00%
TSLA220318P003350002020-07-31 12:46PM EST335.0024.9414.0024.000.00-142154.65%
TSLA220318P003360002021-08-25 4:29PM EST336.0015.154.605.450.00-142115.87%
TSLA220318P003380002021-08-25 1:49PM EST338.006.854.655.500.00-124115.53%
TSLA220318P003400002021-11-18 9:34AM EST340.001.250.901.980.00-2365994.31%
TSLA220318P003420002021-10-29 8:51AM EST342.002.100.932.010.00-11894.12%
TSLA220318P003440002021-11-17 11:11AM EST344.001.030.962.040.00-525593.93%
TSLA220318P003450002020-07-14 10:36AM EST345.0036.0018.0025.800.00-11156.84%
TSLA220318P003460002021-11-23 1:44PM EST346.001.680.992.070.00-14593.74%
TSLA220318P003480002021-08-19 11:29AM EST348.009.255.305.950.00-134114.95%
TSLA220318P003500002021-11-26 10:16AM EST350.001.601.052.13+0.10+6.67%689293.35%
TSLA220318P003520002021-10-04 8:59AM EST352.006.351.331.720.00-15892.36%
TSLA220318P003540002021-11-01 8:37AM EST354.002.121.112.200.00-17992.98%
TSLA220318P003550002020-07-09 3:57PM EST355.0050.000.000.000.00-1125.00%
TSLA220318P003560002021-10-25 11:56AM EST356.002.201.142.230.00-11292.77%
TSLA220318P003580002021-11-01 9:03AM EST358.001.881.182.260.00-24792.60%
TSLA220318P003600002021-11-09 12:40PM EST360.002.281.212.300.00-129792.43%
TSLA220318P003620002021-10-27 12:55PM EST362.002.711.252.330.00-23892.25%
TSLA220318P003640002021-11-15 10:41AM EST364.002.081.282.360.00-13892.03%
TSLA220318P003650002020-08-10 8:30AM EST365.0029.0016.5026.500.00-17149.02%
TSLA220318P003660002021-11-09 12:14PM EST366.002.401.312.400.00-15591.85%
TSLA220318P003680002021-11-12 9:55AM EST368.001.791.352.430.00-111391.66%
TSLA220318P003700002021-11-22 3:50PM EST370.001.301.392.470.00-1742491.50%
TSLA220318P003720002021-11-22 1:10PM EST372.001.481.422.510.00-123791.32%
TSLA220318P003740002021-11-19 1:15PM EST374.001.351.462.550.00-314691.16%
TSLA220318P003760002021-11-16 11:41AM EST376.001.951.502.580.00-330990.95%
TSLA220318P003800002021-11-22 11:23AM EST380.001.441.582.660.00-11,63390.63%
TSLA220318P003840002021-11-26 11:19AM EST384.002.111.662.74-0.94-30.82%14190.27%
TSLA220318P003850002020-07-09 3:57PM EST385.0062.140.000.000.00-1225.00%
TSLA220318P003880002021-11-26 10:29AM EST388.002.371.742.82+0.74+45.40%116889.92%
TSLA220318P003900002020-07-09 3:57PM EST390.00114.900.000.000.00-5525.00%
TSLA220318P003920002021-11-17 10:25AM EST392.001.711.832.910.00-1033189.61%
TSLA220318P003950002020-08-04 12:33PM EST395.0031.8019.5029.500.00-612144.33%
TSLA220318P003960002021-11-16 1:23PM EST396.002.381.923.000.00-282489.28%
TSLA220318P004000002021-11-26 12:36PM EST400.002.592.012.45+0.50+23.92%76,09587.13%
TSLA220318P004050002020-07-20 12:01PM EST405.0043.0021.0030.450.00-14143.12%
TSLA220318P004100002021-11-23 2:32PM EST410.003.102.263.200.00-230287.84%
TSLA220318P004150002020-07-09 3:57PM EST415.0082.600.000.000.00-2225.00%
TSLA220318P004200002021-11-26 10:30AM EST420.002.802.523.20-0.16-5.41%21,17086.46%
TSLA220318P004250002020-07-23 12:18PM EST425.0036.7222.0032.000.00-41138.86%
TSLA220318P004300002021-11-24 10:09AM EST430.003.352.813.600.00-581586.07%
TSLA220318P004350002020-07-09 3:57PM EST435.0072.450.000.000.00-661325.00%
TSLA220318P004400002021-11-26 12:21PM EST440.003.403.103.95-0.60-15.00%11,20885.45%
TSLA220318P004450002020-07-24 10:53AM EST445.0041.8524.0034.000.00-2891135.75%
TSLA220318P004500002021-11-26 12:36PM EST450.003.803.454.00+0.30+8.57%83,71784.29%
TSLA220318P004550002020-07-24 12:40PM EST455.0044.1225.0035.000.00-283134.20%
TSLA220318P004600002021-11-26 12:02PM EST460.004.003.804.65+1.09+37.46%344884.20%
TSLA220318P004650002020-07-24 10:22AM EST465.0045.3026.5036.500.00-42133.31%
TSLA220318P004700002021-11-22 3:53PM EST470.003.604.155.000.00-4762,20183.47%
TSLA220318P004750002020-07-23 12:00PM EST475.0044.6027.5037.500.00-5213131.75%
TSLA220318P004800002021-11-26 10:02AM EST480.004.654.605.45+0.15+3.33%256183.00%
TSLA220318P004900002021-11-26 10:37AM EST490.005.105.055.90-1.65-24.44%11,07882.43%
TSLA220318P005000002021-11-26 11:20AM EST500.006.255.506.35+0.95+17.92%376,80281.79%
TSLA220318P005100002021-11-26 12:45PM EST510.006.706.056.90-0.15-2.19%160381.35%
TSLA220318P005200002021-11-24 11:40AM EST520.005.806.607.450.00-591880.82%
TSLA220318P005300002021-11-18 9:50AM EST530.005.657.208.100.00-11,01580.39%
TSLA220318P005400002021-11-26 11:18AM EST540.008.007.808.75+0.20+2.56%289479.88%
TSLA220318P005500002021-11-26 10:33AM EST550.008.408.509.30+0.50+6.33%133,89979.31%
TSLA220318P005600002021-11-26 10:42AM EST560.009.109.2010.35+0.45+5.20%41,45779.14%
TSLA220318P005700002021-11-26 12:44PM EST570.0010.5810.0011.05+1.48+16.26%21,25978.65%
TSLA220318P005750002021-11-22 9:47AM EST575.006.6010.4011.550.00-313878.50%
TSLA220318P005800002021-11-26 12:44PM EST580.0011.3310.8011.95-1.77-13.51%21,48178.26%
TSLA220318P005850002021-11-26 11:45AM EST585.0011.2011.2512.40+1.82+19.40%232978.08%
TSLA220318P005900002021-11-23 1:11PM EST590.0012.0411.6512.800.00-21,57877.80%
TSLA220318P005950002021-11-24 1:04PM EST595.0011.0012.1013.300.00-343677.62%
TSLA220318P006000002021-11-26 12:39PM EST600.0012.8012.5513.75+1.21+10.44%173,92977.38%
TSLA220318P006050002021-11-22 9:58AM EST605.008.7013.0514.250.00-222477.20%
TSLA220318P006100002021-11-26 10:07AM EST610.0013.8013.5514.75+0.70+5.34%192877.01%
TSLA220318P006150002021-11-19 12:04PM EST615.009.9014.0515.550.00-220077.00%
TSLA220318P006200002021-11-22 3:02PM EST620.009.3514.6015.800.00-122,47876.63%
TSLA220318P006250002021-11-24 1:40PM EST625.0015.1015.1016.65+2.26+17.60%114776.61%
TSLA220318P006300002021-11-24 9:42AM EST630.0018.3215.7017.250.00-176076.47%
TSLA220318P006350002021-11-18 2:26PM EST635.0013.4016.2517.750.00-3830276.22%
TSLA220318P006400002021-11-26 10:01AM EST640.0016.5016.8518.30+0.72+4.56%31,22976.02%
TSLA220318P006450002021-11-26 11:46AM EST645.0017.3917.4518.85+2.55+17.18%145875.80%
TSLA220318P006500002021-11-26 12:22PM EST650.0018.0018.0519.65+1.50+9.09%1062,75775.71%
TSLA220318P006550002021-11-24 11:38AM EST655.0017.6418.7020.200.00-112775.49%
TSLA220318P006600002021-11-24 3:36PM EST660.0017.0019.3520.850.00-12,62675.31%
TSLA220318P006650002021-11-26 10:57AM EST665.0019.3020.0521.55+0.50+2.66%120975.16%
TSLA220318P006700002021-11-24 2:27PM EST670.0017.7720.7022.300.00-170575.00%
TSLA220318P006750002021-11-26 12:32PM EST675.0021.3121.4022.95+3.36+18.72%134174.80%
TSLA220318P006800002021-11-24 3:44PM EST680.0019.5122.1523.800.00-231974.70%
TSLA220318P00685000