U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
1,081.92-34.08 (-3.05%)
Al cierre: 1:00p.m. EST
1,080.00 -1.92 (-0.18%)
Fuera de horario: 04:59PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor17 de junio de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220617C000010002021-10-15 9:41AM EST1.00834.071,029.051,037.150.00-180.00%
TSLA220617C000020002021-09-17 12:33PM EST2.00752.95838.20844.050.00-110.00%
TSLA220617C000030002021-08-25 4:21PM EST3.00603.65768.80774.600.00-800.00%
TSLA220617C000040002021-11-10 6:51AM EST4.00713.20767.80773.600.00-400.00%
TSLA220617C000050002021-11-09 9:58AM EST5.001,049.201,072.101,083.400.00-129360.16%
TSLA220617C000060002021-11-10 6:51AM EST6.00694.05765.80771.600.00-4310.00%
TSLA220617C000070002021-08-25 4:21PM EST7.00677.96764.80770.600.00-128740.00%
TSLA220617C000080002021-08-25 4:21PM EST8.00636.71763.80769.600.00-292710.00%
TSLA220617C000090002021-10-19 2:32PM EST9.00858.191,124.401,132.900.00-1350.00%
TSLA220617C000100002021-10-22 9:25AM EST10.00899.001,123.401,131.900.00-110.00%
TSLA220617C000110002021-10-25 11:59AM EST11.00980.251,066.251,077.200.00-12284.57%
TSLA220617C000120002021-09-07 9:48AM EST12.00745.88776.55790.800.00-364430.00%
TSLA220617C000130002021-08-25 4:20PM EST13.00700.25758.85764.600.00-203010.00%
TSLA220617C000140002021-09-07 8:31AM EST14.00732.430.000.000.00-95930.00%
TSLA220617C000150002021-10-25 11:59AM EST15.00973.461,062.251,073.250.00-1025260.74%
TSLA220617C000160002021-11-12 3:46PM EST16.001,014.561,061.151,072.450.00-42258.01%
TSLA220617C000170002021-08-25 4:20PM EST17.00702.25754.85760.600.00-21600.00%
TSLA220617C000180002021-08-25 4:20PM EST18.00600.73753.85759.600.00-2461230.00%
TSLA220617C000190002021-08-25 4:20PM EST19.00626.76752.85758.600.00-1300.00%
TSLA220617C000200002021-10-25 1:43PM EST20.00998.491,057.201,068.350.00-1112239.89%
TSLA220617C000210002021-10-11 8:31AM EST21.00764.891,009.201,017.200.00-100.00%
TSLA220617C000220002021-09-07 8:30AM EST22.00721.020.000.000.00-103410.00%
TSLA220617C000230002021-08-25 4:20PM EST23.00701.60748.85754.600.00-13510.00%
TSLA220617C000240002021-09-07 8:30AM EST24.00719.020.000.000.00-114250.00%
TSLA220617C000250002020-08-25 8:30AM EST25.001,949.082,178.502,198.000.00-12340.00%
TSLA220617C000260002021-10-11 8:44AM EST26.00770.081,004.251,012.250.00-2050.00%
TSLA220617C000280002021-08-25 4:21PM EST28.00633.38743.85749.600.00-1670.00%
TSLA220617C000300002021-10-25 1:43PM EST30.00996.701,047.401,058.300.00-120213.28%
TSLA220617C000320002021-09-23 8:48AM EST32.00721.62867.50884.000.00-110.00%
TSLA220617C000340002021-08-25 4:21PM EST34.00655.33737.85743.650.00-230.00%
TSLA220617C000350002020-08-24 1:52PM EST35.001,972.322,168.502,188.000.00-150.00%
TSLA220617C000360002021-08-25 4:21PM EST36.00675.61735.85741.650.00-202670.00%
TSLA220617C000380002021-11-10 6:51AM EST38.00747.99992.351,000.300.00-1280.00%
TSLA220617C000400002021-10-25 1:43PM EST40.00986.701,037.451,048.400.00-11160195.56%
TSLA220617C000420002021-11-10 6:51AM EST42.00670.61729.90735.650.00-302610.00%
TSLA220617C000440002021-11-10 6:51AM EST44.00699.070.000.000.00-105930.00%
TSLA220617C000450002020-08-25 8:30AM EST45.001,929.232,158.502,178.000.00-12310.00%
TSLA220617C000460002021-11-12 3:44PM EST46.00984.171,031.501,042.400.00-184263186.72%
TSLA220617C000480002021-11-10 6:51AM EST48.00598.32723.90729.650.00-471610.00%
TSLA220617C000500002021-11-03 2:51PM EST50.001,155.501,027.451,038.650.00-51,179183.55%
TSLA220617C000520002021-10-19 10:18AM EST52.00817.371,081.801,090.200.00-1660.00%
TSLA220617C000540002021-10-28 1:56PM EST54.001,015.351,023.501,034.650.00-24178.91%
TSLA220617C000550002020-08-24 1:52PM EST55.001,952.562,148.502,168.000.00-140.00%
TSLA220617C000560002021-11-10 6:51AM EST56.00634.10715.95721.700.00-7250.00%
TSLA220617C000580002021-10-28 1:56PM EST58.001,011.501,019.551,030.600.00-215174.17%
TSLA220617C000600002021-11-24 11:18AM EST60.001,062.001,017.551,028.700.00-2454172.95%
TSLA220617C000620002021-11-08 12:21PM EST62.001,125.661,015.701,026.550.00-2639170.75%
TSLA220617C000640002021-11-09 12:51PM EST64.00983.211,013.601,024.750.00-1542169.63%
TSLA220617C000660002021-09-08 1:54PM EST66.00685.18716.55724.650.00-2660.00%
TSLA220617C000680002021-11-08 12:59PM EST68.001,121.791,009.651,020.750.00-3136166.09%
TSLA220617C000700002021-11-10 3:56PM EST70.001,002.011,007.651,018.800.00-1199164.62%
TSLA220617C000720002021-11-15 2:57PM EST72.00941.001,005.701,016.700.00-37560162.35%
TSLA220617C000740002021-11-09 1:00PM EST74.00961.471,003.801,014.600.00-1366160.55%
TSLA220617C000750002020-07-09 3:57PM EST75.00720.240.000.000.00-100.00%
TSLA220617C000760002021-11-09 1:00PM EST76.00956.911,001.701,012.850.00-115160.08%
TSLA220617C000780002021-11-08 1:00PM EST78.001,112.73999.751,010.750.00-3180157.96%
TSLA220617C000800002021-11-24 10:56AM EST80.001,032.15997.851,008.650.00-13760156.32%
TSLA220617C000820002021-11-08 1:00PM EST82.001,108.69995.801,006.900.00-1746156.30%
TSLA220617C000840002021-11-09 12:56PM EST84.00950.00993.851,004.800.00-1175154.35%
TSLA220617C000860002021-11-09 12:50PM EST86.00961.28991.951,002.700.00-1175152.83%
TSLA220617C000880002021-11-09 12:50PM EST88.00959.25989.851,000.950.00-1170152.44%
TSLA220617C000900002021-11-26 12:30PM EST90.001,002.30987.90998.85+23.50+2.40%1191150.61%
TSLA220617C000920002021-11-08 12:58PM EST92.001,096.53985.90996.950.00-1856149.90%
TSLA220617C000940002021-11-09 9:59AM EST94.00942.80983.90995.000.00-1402148.85%
TSLA220617C000960002021-11-04 12:26PM EST96.001,139.70981.95992.900.00-3213147.14%
TSLA220617C000980002021-11-05 11:11AM EST98.001,135.95980.05990.800.00-41175145.83%
TSLA220617C001000002021-11-23 12:50PM EST100.001,014.00978.00989.050.00-142,703145.85%
TSLA220617C001020002021-11-22 11:58AM EST102.001,036.44976.05986.950.00-1264144.24%
TSLA220617C001040002021-11-17 10:30AM EST104.00990.53974.15984.900.00-1122143.29%
TSLA220617C001060002021-11-16 12:25PM EST106.00940.02972.05983.100.00-1141142.70%
TSLA220617C001080002021-11-22 12:00PM EST108.001,042.09970.30980.850.00-2377141.48%
TSLA220617C001100002021-11-22 12:00PM EST110.001,040.36968.35978.900.00-11,100140.89%
TSLA220617C001120002021-11-08 1:05PM EST112.001,077.53966.35976.900.00-65937139.72%
TSLA220617C001140002021-11-17 9:30AM EST114.00951.00964.40974.900.00-1129138.87%
TSLA220617C001160002021-11-09 9:30AM EST116.001,050.00962.35972.750.00-2779136.57%
TSLA220617C001180002021-11-08 1:04PM EST118.001,071.01960.45970.950.00-41101137.21%
TSLA220617C001200002021-11-23 12:38PM EST120.001,000.00958.40968.800.00-23,040134.99%
TSLA220617C001220002021-11-08 3:03PM EST122.001,063.67956.50967.000.00-61,163135.60%
TSLA220617C001240002021-11-09 1:01PM EST124.00904.31954.45964.850.00-27126133.45%
TSLA220617C001260002021-11-09 11:25AM EST126.00953.50952.55963.050.00-11,310134.03%
TSLA220617C001280002021-11-09 1:01PM EST128.00900.28950.50960.850.00-271,301131.69%
TSLA220617C001300002021-11-26 9:52AM EST130.00960.59948.60959.05-46.41-4.61%510,292132.25%
TSLA220617C001320002021-11-08 11:47AM EST132.001,051.90946.55956.900.00-412,596130.25%
TSLA220617C001340002021-11-09 11:00AM EST134.00949.47944.65955.100.00-18506130.80%
TSLA220617C001360002021-11-26 12:41PM EST136.00952.62942.65953.15+5.18+0.55%21,807130.08%
TSLA220617C001380002021-11-02 11:53AM EST138.001,030.10940.70951.150.00-1671129.37%
TSLA220617C001400002021-11-26 9:59AM EST140.00954.45938.70949.20+62.11+6.96%72,515128.67%
TSLA220617C001420002021-11-26 10:33AM EST142.00960.00936.80947.20-20.05-2.05%1271128.22%
TSLA220617C001440002021-11-08 1:20PM EST144.001,044.69934.85945.250.00-158730127.76%
TSLA220617C001460002021-11-10 6:50AM EST146.00570.60924.85936.750.00-2251111.62%
TSLA220617C001480002021-11-08 1:20PM EST148.001,040.66930.85941.250.00-158556125.98%
TSLA220617C001500002021-11-01 10:14AM EST150.001,006.23928.80939.100.00-91,331124.22%
TSLA220617C001520002021-11-10 6:50AM EST152.00476.901,014.201,025.200.00-20265358.73%
TSLA220617C001540002021-11-09 9:30AM EST154.001,018.15924.85935.150.00-1295122.96%
TSLA220617C001560002021-11-09 10:55AM EST156.00938.45922.95933.350.00-1841,454123.41%
TSLA220617C001580002021-11-10 11:07AM EST158.00916.78921.05931.400.00-52,929123.19%
TSLA220617C001600002021-11-26 9:40AM EST160.00936.10919.05929.40-26.90-2.79%23,725122.38%
TSLA220617C001620002021-11-24 2:42PM EST162.00967.19917.05927.300.00-4266121.17%
TSLA220617C001640002021-11-05 11:12AM EST164.001,072.40915.00925.250.00-61840119.96%
TSLA220617C001660002021-11-08 1:21PM EST166.001,022.65913.10923.500.00-65233120.56%
TSLA220617C001680002021-11-15 2:43PM EST168.00821.99911.20921.500.00-1041120.15%
TSLA220617C001700002021-11-08 1:21PM EST170.001,018.62909.20919.550.00-653,465119.57%
TSLA220617C001720002021-08-25 4:20PM EST172.00545.20601.85607.550.00-101910.00%
TSLA220617C001740002021-11-16 3:37PM EST174.00877.00905.15915.400.00-2119117.31%
TSLA220617C001760002021-11-09 1:14PM EST176.00868.88903.30913.600.00-35193117.85%
TSLA220617C001780002021-11-08 1:21PM EST178.001,010.61901.30911.550.00-33136116.93%
TSLA220617C001800002021-11-22 11:58AM EST180.00962.35899.30909.650.00-37,282116.55%
TSLA220617C001820002021-11-24 1:05PM EST182.00941.04897.35907.700.00-1287116.17%
TSLA220617C001840002021-11-01 12:16PM EST184.001,002.00895.45905.600.00-1334115.45%
TSLA220617C001860002021-09-13 9:32AM EST186.00533.13624.45630.750.00-102760.00%
TSLA220617C001880002021-11-22 10:03AM EST188.001,009.20891.45901.750.00-201,802114.55%
TSLA220617C001900002021-10-29 10:50AM EST190.00903.00889.55899.800.00-113,899114.36%
TSLA220617C001920002021-10-28 2:44PM EST192.00878.47887.45897.650.00-7901112.84%
TSLA220617C001940002021-11-01 8:30AM EST194.00953.80885.60895.850.00-5159113.29%
TSLA220617C001960002021-11-16 9:33AM EST196.00830.75883.60893.900.00-13,870112.78%
TSLA220617C001980002021-11-22 1:21PM EST198.00983.28881.55891.750.00-13,801111.48%
TSLA220617C001990002021-11-26 10:04AM EST199.00902.78880.65890.85-31.32-3.35%2549111.78%
TSLA220617C002000002021-11-26 10:02AM EST200.00891.90879.70889.95+2.00+0.22%16,214111.90%
TSLA220617C002010002021-11-19 11:44AM EST201.00900.83878.75888.95-5.44-0.60%1229111.73%
TSLA220617C002020002021-11-08 1:36PM EST202.00984.31877.70888.000.00-60284111.40%
TSLA220617C002030002021-10-26 1:31PM EST203.00830.00876.65886.800.00-3523,186110.32%
TSLA220617C002040002021-10-19 8:33AM EST204.00671.43931.50939.650.00-4140232.23%
TSLA220617C002080002021-10-27 10:42AM EST208.00846.60871.85882.050.00-2133110.05%
TSLA220617C002100002021-10-28 8:31AM EST210.00867.00869.85880.100.00-49578109.56%
TSLA220617C002120002021-11-11 1:28PM EST212.00846.47867.90878.150.00-11,854109.22%
TSLA220617C002160002021-11-16 9:30AM EST216.00798.95863.95874.200.00-1332108.25%
TSLA220617C002200002021-11-09 9:49AM EST220.00910.00860.05870.300.00-55,220107.57%
TSLA220617C002240002021-11-08 1:34PM EST224.00963.75856.20866.350.00-122492106.90%
TSLA220617C002260002021-11-22 2:00PM EST226.00948.29854.10864.200.00-91,424105.65%
TSLA220617C002280002021-11-08 1:35PM EST228.00957.86852.15862.250.00-87140105.32%
TSLA220617C002300002021-11-08 1:35PM EST230.00955.83850.30860.450.00-87731105.64%
TSLA220617C002320002021-11-08 1:38PM EST232.00954.72848.35858.500.00-271,451105.30%
TSLA220617C002340002021-11-08 1:38PM EST234.00952.69846.35856.550.00-27137104.85%
TSLA220617C002360002021-11-08 1:39PM EST236.00950.79844.40854.500.00-11207104.28%
TSLA220617C002380002021-11-08 1:39PM EST238.00948.76842.45852.500.00-11142103.83%
TSLA220617C002400002021-11-24 12:01PM EST240.00882.00840.55850.550.00-13,292103.63%
TSLA220617C002420002021-08-25 4:20PM EST242.00478.70534.10539.850.00-16990.00%
TSLA220617C002440002021-11-10 6:50AM EST244.00476.80925.55933.650.00-18406252.60%
TSLA220617C002460002021-10-19 9:25AM EST246.00628.00890.40897.950.00-3393205.14%
TSLA220617C002480002021-11-04 10:01AM EST248.00992.55832.60842.650.00-571101.77%
TSLA220617C002500002021-11-16 9:33AM EST250.00777.05830.65840.700.00-1233101.45%
TSLA220617C002520002021-11-22 10:48AM EST252.00952.00828.70838.750.00-1577101.14%
TSLA220617C002540002021-11-23 10:58AM EST254.00870.00826.80836.950.00-1405101.26%
TSLA220617C002560002021-11-04 2:05PM EST256.00981.25824.85835.000.00-2412,550100.95%
TSLA220617C002580002021-11-04 2:05PM EST258.00979.00823.00833.050.00-7667100.84%
TSLA220617C002600002021-11-23 1:29PM EST260.00822.25821.05831.100.00-17,753100.53%
TSLA220617C002620002021-08-30 2:24PM EST262.00473.92514.65524.500.00-10220.00%
TSLA220617C002640002021-08-25 4:21PM EST264.00459.35513.10518.800.00-5130.00%
TSLA220617C002660002021-10-18 8:30AM EST266.00589.94870.75878.250.00-510194.48%
TSLA220617C002680002021-08-25 4:21PM EST268.00454.90509.30515.000.00-2140.00%
TSLA220617C002700002021-11-04 10:01AM EST270.00971.07811.30821.350.00-645098.94%
TSLA220617C002720002021-09-09 12:47PM EST272.00489.30515.60524.900.00-2590.00%
TSLA220617C002740002021-11-09 9:59AM EST274.00765.50807.40817.450.00-52298.31%
TSLA220617C002760002021-11-04 10:01AM EST276.00965.29805.35815.300.00-117697.42%
TSLA220617C002780002021-11-04 10:01AM EST278.00963.35803.55813.550.00-67297.78%
TSLA220617C002800002021-11-08 2:44PM EST280.00904.00801.55811.500.00-6291397.19%
TSLA220617C002820002021-11-04 10:01AM EST282.00959.16799.65809.650.00-65097.16%
TSLA220617C002840002021-08-25 4:21PM EST284.00434.90494.05499.850.00-2480.00%
TSLA220617C002860002021-11-04 10:01AM EST286.00955.27795.80805.800.00-128596.72%
TSLA220617C002880002021-11-08 1:31PM EST288.00904.41793.80803.800.00-233996.23%
TSLA220617C002900002021-11-08 1:31PM EST290.00902.38791.90801.900.00-2380796.09%
TSLA220617C002920002021-11-09 11:12AM EST292.00792.50789.95799.950.00-13795.79%
TSLA220617C002940002021-11-04 10:02AM EST294.00947.51788.05798.000.00-109795.56%
TSLA220617C002960002021-11-05 8:45AM EST296.00932.15786.10795.950.00-69095.09%
TSLA220617C002980002021-11-05 8:45AM EST298.00930.28784.15794.100.00-1477694.95%
TSLA220617C003000002021-11-17 3:47PM EST300.00799.06782.25792.200.00-156,62494.81%
TSLA220617C003020002021-11-08 2:21PM EST302.00885.47780.30790.250.00-7413794.50%
TSLA220617C003040002021-11-05 8:45AM EST304.00922.90778.30788.300.00-149894.12%
TSLA220617C003060002021-11-04 12:29PM EST306.00933.25776.40786.350.00-13893.89%
TSLA220617C003080002021-08-25 4:21PM EST308.00421.85471.50477.250.00-2790.00%
TSLA220617C003100002021-11-23 10:15AM EST310.00850.00772.60782.400.00-21,44393.37%
TSLA220617C003120002021-08-25 4:21PM EST312.00414.85467.80473.500.00-26780.00%
TSLA220617C003140002021-11-05 8:55AM EST314.00908.84768.75778.650.00-2116493.06%
TSLA220617C003160002021-11-05 8:55AM EST316.00906.05766.80776.700.00-118992.76%
TSLA220617C003180002021-11-05 8:45AM EST318.00909.92764.90774.800.00-717492.60%
TSLA220617C003200002021-11-24 9:33AM EST320.00752.40762.95772.850.00-12,60692.30%
TSLA220617C003240002021-10-25 2:59PM EST324.00705.30759.10769.000.00-540691.84%
TSLA220617C003280002021-11-24 1:02PM EST328.00799.75755.30765.150.00-432591.45%
TSLA220617C003300002021-11-11 11:00AM EST330.00752.00753.35763.200.00-179291.15%
TSLA220617C003320002021-11-15 3:50PM EST332.00684.94751.40761.300.00-7955790.92%
TSLA220617C003360002021-08-26 11:20AM EST336.00383.15445.45451.200.00-106140.00%
TSLA220617C003400002021-11-24 1:25PM EST340.00788.24743.80753.500.00-578989.98%
TSLA220617C003440002021-11-05 8:51AM EST344.00871.78739.95749.800.00-1527189.71%
TSLA220617C003480002021-11-03 2:42PM EST348.00856.30736.15745.850.00-54089.18%
TSLA220617C003500002021-11-26 9:40AM EST350.00748.73734.20744.05+0.07+0.01%11,62389.06%
TSLA220617C003520002021-11-15 2:44PM EST352.00650.00732.35742.150.00-212088.95%
TSLA220617C003560002021-11-26 10:17AM EST356.00743.79728.55738.30-29.06-3.76%476788.53%
TSLA220617C003600002021-11-23 2:04PM EST360.00727.15724.75734.500.00-2710,37188.17%
TSLA220617C003640002021-11-19 12:01PM EST364.00743.98720.95730.700.00-77487.81%
TSLA220617C003680002021-11-17 2:36PM EST368.00739.09717.15726.900.00-42087.43%
TSLA220617C003700002020-07-20 9:43AM EST370.001,175.001,526.051,545.450.00-45150.00%
TSLA220617C003720002021-11-24 1:02PM EST372.00757.50713.35723.050.00-324687.01%
TSLA220617C003760002021-11-09 10:14AM EST376.00723.63709.45719.100.00-2040686.36%
TSLA220617C003800002021-11-19 10:06AM EST380.00729.38705.80715.500.00-192786.35%
TSLA220617C003840002021-10-22 9:33AM EST384.00531.00756.25763.500.00-1430149.29%
TSLA220617C003880002021-11-05 2:34PM EST388.00838.00698.25707.950.00-153785.68%
TSLA220617C003900002020-07-24 2:54PM EST390.001,065.001,675.501,695.500.00-1210.00%
TSLA220617C003920002021-11-09 2:19PM EST392.00807.00694.50704.050.00-160785.24%
TSLA220617C003960002021-10-28 11:37AM EST396.00686.00690.75700.400.00-214885.04%
TSLA220617C004000002021-11-24 3:04PM EST400.00735.00687.00696.600.00-135,16284.68%
TSLA220617C004100002021-10-27 2:13PM EST410.00633.45677.65687.250.00-322683.94%
TSLA220617C004200002021-11-19 3:20PM EST420.00725.20668.35677.800.00-11,13983.13%
TSLA220617C004300002021-11-17 10:52AM EST430.00694.20659.00668.600.00-545882.45%
TSLA220617C004400002021-11-17 10:27AM EST440.00660.83649.85659.350.00-528381.84%
TSLA220617C004500002021-11-19 1:55PM EST450.00680.43640.65650.000.00-140781.09%
TSLA220617C004600002021-11-18 2:10PM EST460.00631.15631.50640.900.00-153380.52%
TSLA220617C004700002021-11-01 9:06AM EST470.00670.05622.40631.800.00-524079.94%
TSLA220617C004800002021-11-22 11:56AM EST480.00680.54613.35622.700.00-12,85179.36%
TSLA220617C004900002021-11-22 9:30AM EST490.00685.00604.35613.650.00-551078.80%
TSLA220617C005000002021-11-24 3:24PM EST500.00644.30595.45604.700.00-83,30978.32%
TSLA220617C005100002021-11-17 1:51PM EST510.00594.59586.55595.750.00-427577.79%
TSLA220617C005200002021-11-15 9:49AM EST520.00497.20577.70586.900.00-177277.31%
TSLA220617C005300002021-11-24 12:41PM EST530.00607.00568.95578.100.00-120976.86%
TSLA220617C005400002021-11-09 12:01PM EST540.00530.75560.25569.350.00-533876.43%
TSLA220617C005500002021-11-24 3:54PM EST550.00588.55551.65560.650.00-22,03676.02%
TSLA220617C005600002021-11-19 2:18PM EST560.00580.00543.05552.050.00-529975.61%
TSLA220617C005700002021-11-22 10:09AM EST570.00633.00534.55543.500.00-177875.23%
TSLA220617C005800002021-11-17 2:27PM EST580.00539.64526.10535.000.00-171074.85%
TSLA220617C005900002021-11-18 12:37PM EST590.00522.00517.75526.600.00-292774.51%
TSLA220617C006000002021-11-23 3:07PM EST600.00520.25509.45518.200.00-15,00574.15%
TSLA220617C006100002021-11-18 1:58PM EST610.00494.61501.40509.950.00-629873.90%
TSLA220617C006200002021-11-19 12:18PM EST620.00510.97493.35501.700.00-62,13173.60%
TSLA220617C006300002021-11-22 9:30AM EST630.00558.49485.30493.600.00-616973.31%
TSLA220617C006400002021-11-22 9:30AM EST640.00549.99477.50485.500.00-61,46773.07%
TSLA220617C006500002021-11-24 3:08PM EST650.00512.00469.30477.550.00-62,35272.70%
TSLA220617C006600002021-11-22 9:36AM EST660.00545.13461.70469.600.00-21,20272.49%
TSLA220617C006700002021-11-22 12:47PM EST670.00542.21453.95461.800.00-249972.24%
TSLA220617C006800002021-11-22 3:50PM EST680.00515.00446.25454.050.00-1259171.97%
TSLA220617C006900002021-11-26 10:17AM EST690.00451.10438.65446.40-49.21-9.84%466771.73%
TSLA220617C007000002021-11-24 3:22PM EST700.00475.25430.90438.850.00-56,86671.44%
TSLA220617C007100002021-11-19 10:47AM EST710.00437.04423.70431.300.00-163371.26%
TSLA220617C007150002021-11-19 11:24AM EST715.00433.80420.00427.600.00-1371.15%
TSLA220617C007200002021-11-24 3:08PM EST720.00422.44416.10424.00-36.90-8.03%139071.00%
TSLA220617C007250002021-11-15 2:50PM EST725.00342.00412.45420.350.00-5970.90%
TSLA220617C007300002021-11-24 10:34AM EST730.00440.66408.90416.650.00-3026470.80%
TSLA220617C007350002021-11-23 9:36AM EST735.00478.90405.25413.100.00-11570.70%
TSLA220617C007400002021-11-26 11:23AM EST740.00410.14401.90409.50-0.06-0.01%1064970.66%
TSLA220617C007450002021-11-22 10:50AM EST745.00499.59398.10405.950.00-4870.51%
TSLA220617C007500002021-11-26 10:49AM EST750.00412.50394.60402.40-17.50-4.07%11,54870.42%
TSLA220617C007550002021-11-23 10:23AM EST755.00453.29391.15398.850.00-11570.34%
TSLA220617C007600002021-11-18 1:50PM EST760.00375.00387.60395.350.00-153270.23%
TSLA220617C007650002021-11-15 2:58PM EST765.00323.19384.20391.850.00-2470.16%
TSLA220617C007700002021-11-23 1:20PM EST770.00392.47380.75388.400.00-145970.07%
TSLA220617C007750002021-11-22 10:50AM EST775.00476.27377.50384.950.00-24870.02%
TSLA220617C007800002021-11-17 11:22AM EST780.00383.10374.10381.500.00-1977869.93%
TSLA220617C007850002021-11-23 9:46AM EST785.00453.47370.70378.100.00-11269.84%
TSLA220617C007900002021-11-23 1:24PM EST790.00376.14367.35374.750.00-232569.77%
TSLA220617C007950002021-11-26 12:40PM EST795.00370.90364.00371.35+10.91+3.03%1569.67%
TSLA220617C008000002021-11-26 11:13AM EST800.00370.00360.70368.00-20.00-5.13%31,82169.59%
TSLA220617C008050002021-11-26 10:56AM EST805.00374.68357.40364.60+19.44+5.47%34869.49%
TSLA220617C008100002021-11-23 1:24PM EST810.00359.88353.85361.400.00-477769.37%
TSLA220617C008150002021-11-26 10:02AM EST815.00359.39350.60358.10+50.97+16.53%31069.29%
TSLA220617C008200002021-11-26 10:23AM EST820.00362.39347.80354.80+18.14+5.27%639969.29%
TSLA220617C008250002021-11-26 10:23AM EST825.00359.15344.20351.60+91.60+34.24%1569.14%
TSLA220617C008300002021-11-26 10:28AM EST830.00359.99341.45348.35+2.64+0.74%940169.14%
TSLA220617C008350002021-11-23 1:43PM EST835.00333.40338.30345.150.00-11169.07%
TSLA220617C008400002021-11-23 1:46PM EST840.00328.22335.20341.200.00-596168.84%
TSLA220617C008450002021-11-15 2:31PM EST845.00250.55332.00338.850.00-11668.92%
TSLA220617C008500002021-11-26 10:27AM EST850.00344.15328.90335.70-12.76-3.58%22,25168.84%
TSLA220617C008550002021-11-26 11:24AM EST855.00334.92325.80332.45+9.87+3.04%1008968.73%
TSLA220617C008600002021-11-23 2:18PM EST860.00318.62322.90328.850.00-1136068.59%
TSLA220617C008650002021-11-15 1:14PM EST865.00244.50319.70326.450.00-54568.62%
TSLA220617C008700002021-11-22 3:57PM EST870.00377.65316.90323.400.00-430568.59%
TSLA220617C008750002021-11-18 2:25PM EST875.00300.00313.95320.300.00-1014268.51%
TSLA220617C008800002021-11-24 9:43AM EST880.00307.00311.00316.900.00-1844068.37%
TSLA220617C008850002021-11-17 12:13PM EST885.00300.80308.05314.450.00-44968.40%
TSLA220617C008900002021-11-23 2:42PM EST890.00303.09305.10311.500.00-11,01168.33%
TSLA220617C008950002021-11-18 3:39PM EST895.00302.52302.20308.150.00-51768.19%
TSLA220617C009000002021-11-26 12:16PM EST900.00312.20299.60305.70-12.80-3.94%66,57668.26%
TSLA220617C009050002021-11-17 2:36PM EST905.00296.55296.75302.400.00-414868.12%
TSLA220617C009100002021-11-24 3:39PM EST910.00322.90293.95299.600.00-147668.08%
TSLA220617C009200002021-11-23 12:55PM EST920.00311.08288.30293.900.00-640867.94%
TSLA220617C009300002021-11-26 12:54PM EST930.00285.00282.80288.50-32.75-10.31%1175767.86%
TSLA220617C009400002020-08-28 8:36AM EST940.001,504.001,407.501,427.00+182.99+13.85%100.00%
TSLA220617C009500002021-11-26 12:51PM EST950.00276.25272.15277.75-20.05-6.77%16,58667.68%
TSLA220617C009600002020-08-27 10:57AM EST960.001,465.501,394.001,413.500.00-113620.00%
TSLA220617C009700002020-08-17 2:56PM EST970.001,046.421,387.501,407.000.00-400.00%
TSLA220617C009750002021-11-26 11:51AM EST975.00268.00259.30264.80-19.67-6.84%63,70067.48%
TSLA220617C009800002020-08-24 9:13AM EST980.001,170.001,381.001,400.500.00-41,0740.00%
TSLA220617C009900002020-08-17 9:13AM EST990.00958.501,374.501,394.000.00-11,0360.00%
TSLA220617C009950002020-08-27 11:09AM EST995.001,450.001,371.001,390.500.00-21270.00%
TSLA220617C010000002021-11-26 12:54PM EST1,000.00250.00246.95252.35-31.00-11.03%90520,86867.27%
TSLA220617C010050002020-08-20 12:47PM EST1,005.001,139.001,365.001,384.000.00-2330.00%
TSLA220617C010100002020-07-29 2:57PM EST1,010.00745.441,361.501,381.000.00-6500.00%
TSLA220617C010150002020-08-27 10:28AM EST1,015.001,393.001,358.001,377.500.00-18350.00%
TSLA220617C010200002020-08-18 2:35PM EST1,020.001,074.511,355.001,374.500.00-1290.00%
TSLA220617C010250002021-11-26 12:14PM EST1,025.00245.14235.00240.35-13.46-5.20%25,81467.06%
TSLA220617C010400002020-08-05 11:33AM EST1,040.001,025.371,342.501,362.000.00-10220.00%
TSLA220617C010500002021-11-26 12:51PM EST1,050.00227.50223.75228.80-17.14-7.01%85,39666.88%
TSLA220617C010600002020-08-28 8:59AM EST1,060.001,422.881,329.501,349.00+16.28+1.16%15330.00%
TSLA220617C010750002021-11-26 11:55AM EST1,075.00220.90212.90217.80-21.10-8.72%21,71866.71%
TSLA220617C010800002020-08-28 8:59AM EST1,080.001,409.881,317.001,336.50+15.78+1.13%1910.00%
TSLA220617C011000002021-11-26 12:59PM EST1,100.00206.20202.55207.50-18.95-8.42%19815,52166.59%
TSLA220617C011200002020-08-20 2:43PM EST1,120.001,154.001,293.001,312.500.00-1680.00%
TSLA220617C011250002021-11-26 12:44PM EST1,125.00197.00192.60197.25-18.00-8.37%326,87966.40%
TSLA220617C011300002020-08-27 10:10AM EST1,130.001,297.801,287.001,306.500.00-106580.00%
TSLA220617C011400002020-08-24 8:32AM EST1,140.001,185.521,281.001,300.500.00-1410.00%
TSLA220617C011500002021-11-26 12:40PM EST1,150.00188.00185.00187.85-22.44-10.66%842,63366.59%
TSLA220617C011600002020-08-27 10:46AM EST1,160.001,326.061,269.001,288.500.00-1200.00%
TSLA220617C011700002020-08-28 8:30AM EST1,170.001,325.301,263.001,282.50+399.51+43.15%170.00%
TSLA220617C011750002021-11-26 12:26PM EST1,175.00179.90174.25178.80-16.79-8.54%171,84666.21%
TSLA220617C011800002020-08-28 8:30AM EST1,180.001,319.301,257.501,277.00+397.59+43.14%2120.00%
TSLA220617C011900002020-08-24 8:30AM EST1,190.001,170.001,251.501,271.000.00-1500.00%
TSLA220617C012000002021-11-26 12:52PM EST1,200.00169.83165.60170.35-14.47-7.85%29710,56466.13%
TSLA220617C012100002020-08-18 10:34AM EST1,210.001,102.261,240.001,259.500.00-2270.00%
TSLA220617C012200002020-08-27 1:01PM EST1,220.001,263.231,234.501,254.000.00-2870.00%
TSLA220617C012250002021-11-26 12:39PM EST1,225.00163.50157.65162.10-15.31-8.56%11,90866.07%
TSLA220617C012300002020-07-10 2:27PM EST1,230.00705.00594.50613.000.00-291218.55%
TSLA220617C012400002020-08-28 10:51AM EST1,240.001,289.101,223.001,242.50+563.35+77.62%3240.00%
TSLA220617C012500002021-11-26 12:49PM EST1,250.00153.60150.30154.30-11.65-7.05%851,13266.06%
TSLA220617C012600002020-08-27 8:30AM EST1,260.001,185.751,212.001,231.500.00-11270.00%
TSLA220617C012700002020-08-12 1:14PM EST1,270.00686.501,206.501,226.000.00-3990.00%
TSLA220617C012750002021-11-26 12:49PM EST1,275.00146.10142.60146.95-1.65-1.12%8156765.96%
TSLA220617C012800002020-08-28 11:37AM EST1,280.001,245.001,201.001,220.50+576.00+86.10%25350.00%
TSLA220617C012900002020-08-17 8:42AM EST1,290.00908.001,243.001,262.500.00-51390.00%
TSLA220617C013000002021-11-26 12:44PM EST1,300.00139.45135.60139.90-12.05-7.95%8478,91765.91%
TSLA220617C013100002020-08-16 11:04PM EST1,310.00604.951,185.001,204.500.00--00.00%
TSLA220617C013200002020-08-18 1:30PM EST1,320.00908.001,179.501,199.000.00-100.00%
TSLA220617C013250002021-11-26 12:47PM EST1,325.00133.50129.05133.25-12.03-8.27%148865.89%
TSLA220617C013300002020-07-20 11:22AM EST1,330.00644.42878.50898.000.00-12375.26%
TSLA220617C013500002021-11-26 9:41AM EST1,350.00125.85122.75126.95-17.30-12.09%198265.86%
TSLA220617C013600002020-08-21 12:52PM EST1,360.001,043.601,158.501,178.000.00-400.00%
TSLA220617C013700002020-07-17 9:35AM EST1,370.00655.000.000.000.00-326.25%
TSLA220617C013750002021-11-26 9:52AM EST1,375.00119.86116.65121.05-15.48-11.44%144065.84%
TSLA220617C013800002020-08-21 12:52PM EST1,380.001,033.501,148.001,167.500.00-400.00%
TSLA220617C013900002020-08-27 12:02PM EST1,390.001,130.001,143.001,162.500.00-100.00%
TSLA220617C014000002021-11-26 12:59PM EST1,400.00114.00111.00115.35-16.21-12.45%122,61265.83%
TSLA220617C014100002020-08-13 10:53AM EST1,410.00685.401,133.001,152.500.00-100.00%
TSLA220617C014200002020-08-17 9:42AM EST1,420.00779.911,128.001,147.500.00-120.00%
TSLA220617C014250002021-11-24 12:06PM EST1,425.00123.00105.60109.900.00-136165.82%
TSLA220617C014300002020-08-10 9:50AM EST1,430.00500.001,123.001,142.500.00-230.00%
TSLA220617C014400002020-08-19 9:57AM EST1,440.00844.831,118.001,137.500.00-340.00%
TSLA220617C014500002021-11-26 12:16PM EST1,450.00107.00100.50104.90-10.30-8.78%24,19065.84%
TSLA220617C014600002020-08-26 8:57AM EST1,460.001,012.601,108.001,127.500.00-130.00%
TSLA220617C014700002020-08-21 9:34AM EST1,470.00971.661,103.501,122.500.00-1140.00%
TSLA220617C014750002021-11-26 12:22PM EST1,475.0098.8097.00100.05-15.99-13.93%21,22266.08%
TSLA220617C014800002020-08-21 9:52AM EST1,480.00967.201,098.501,118.000.00-240.00%
TSLA220617C014900002020-08-24 8:34AM EST1,490.00998.751,093.501,113.000.00-100.00%
TSLA220617C015000002021-11-26 12:51PM EST1,500.0094.2291.4095.45-8.68-8.44%503,62065.93%
TSLA220617C015100002020-08-28 8:36AM EST1,510.001,161.501,084.001,103.50+205.05+21.44%24130.00%
TSLA220617C015200002020-08-11 2:51PM EST1,520.00450.671,079.501,099.000.00-1160.00%
TSLA220617C015250002021-11-26 12:23PM EST1,525.0089.7287.0591.10-13.56-13.13%81,68465.95%
TSLA220617C015300002020-08-18 1:25PM EST1,530.00818.981,074.501,094.000.00-100.00%
TSLA220617C015400002020-07-20 2:47PM EST1,540.00790.000.000.000.00-106.25%
TSLA220617C015500002021-11-24 3:31PM EST1,550.0097.2082.9586.900.00-324565.97%
TSLA220617C015600002020-08-03 10:26AM EST1,560.00530.231,061.001,080.500.00-2102704.50%
TSLA220617C015700002020-08-21 11:47AM EST1,570.00943.951,056.001,075.500.00-10670.34%
TSLA220617C015750002021-11-26 12:23PM EST1,575.0082.5779.1082.95-10.18-10.98%224366.01%
TSLA220617C015800002020-08-20 10:41AM EST1,580.00861.501,051.501,071.000.00-157646.95%
TSLA220617C015900002020-08-18 2:57PM EST1,590.00785.101,047.001,066.500.00-3836627.76%
TSLA220617C016000002021-11-26 12:21PM EST1,600.0078.7075.4579.30-9.80-11.07%31,80866.07%
TSLA220617C016200002020-08-18 9:10AM EST1,620.00754.001,034.001,053.500.00-14585.83%
TSLA220617C016250002021-11-24 3:23PM EST1,625.0086.5071.9075.700.00-145766.10%
TSLA220617C016400002020-07-24 9:45AM EST1,640.00452.02879.00898.500.00-411389.90%
TSLA220617C016500002021-11-24 1:46PM EST1,650.0081.7268.9572.400.00-1026866.22%
TSLA220617C016600002020-08-28 2:18PM EST1,660.001,028.261,016.501,036.00+178.26+20.97%10546.11%
TSLA220617C016750002021-11-26 10:50AM EST1,675.0070.1065.5569.20-5.45-7.21%464366.22%
TSLA220617C016800002020-08-03 10:26AM EST1,680.00405.001,008.001,027.000.00-13530.28%
TSLA220617C017000002021-11-26 9:37AM EST1,700.0068.4562.9066.10-6.35-8.49%61,63566.33%
TSLA220617C017200002020-08-17 1:12PM EST1,720.00666.00991.001,010.500.00-12504.72%
TSLA220617C017250002021-11-26 11:10AM EST1,725.0064.0060.1063.15-10.85-14.50%12,24966.38%
TSLA220617C017400002020-08-04 10:46AM EST1,740.00468.81983.001,002.000.00-15493.82%
TSLA220617C017500002021-11-24 3:54PM EST1,750.0065.1057.4560.500.00-181,23966.46%
TSLA220617C017600002020-08-17 10:29AM EST1,760.00652.10975.00994.000.00-218484.09%
TSLA220617C017750002021-11-23 9:33AM EST1,775.0074.9054.9557.900.00-129366.53%
TSLA220617C017800002020-08-25 11:11AM EST1,780.00785.00966.50986.000.00-1114474.75%
TSLA220617C018000002021-11-26 10:41AM EST1,800.0057.1052.6055.45-2.90-4.83%289366.61%
TSLA220617C018200002020-08-12 9:50AM EST1,820.00439.59995.001,014.450.00-15513.79%
TSLA220617C018250002021-11-23 11:01AM EST1,825.0061.0050.1053.100.00-310866.63%
TSLA220617C018400002020-08-21 9:24AM EST1,840.00812.38943.00962.500.00-25451.39%
TSLA220617C018500002021-11-26 11:03AM EST1,850.0052.0148.0050.90-6.04-10.40%52,12966.73%
TSLA220617C018600002020-08-28 2:14PM EST1,860.00946.33935.00954.50+199.25+26.67%116444.28%
TSLA220617C018750002021-11-26 11:03AM EST1,875.0049.9046.0048.80-3.80-7.08%512566.82%
TSLA220617C018800002020-08-28 2:14PM EST1,880.00938.40927.50947.00+198.25+26.79%115437.98%
TSLA220617C019000002021-11-24 2:10PM EST1,900.0047.1744.1046.80-4.33-8.41%1020266.91%
TSLA220617C019200002020-08-26 9:14AM EST1,920.00822.32912.50932.000.00-225426.20%
TSLA220617C019250002021-11-23 3:35PM EST1,925.0049.7542.2544.900.00-24066.99%
TSLA220617C019400002020-08-20 10:02AM EST1,940.00695.00905.50924.500.00-12420.87%
TSLA220617C019500002021-11-24 12:32PM EST1,950.0049.0340.5543.100.00-1027367.09%
TSLA220617C019600002020-07-23 10:14AM EST1,960.00497.82757.00776.500.00-115328.77%
TSLA220617C019800002020-08-28 10:26AM EST1,980.00958.01891.00910.50+253.01+35.89%10410.99%
TSLA220617C020000002021-11-26 12:59PM EST2,000.0039.0537.3539.70-5.95-13.22%11479167.27%
TSLA220617C020250002021-11-26 9:32AM EST2,025.0040.1535.9038.20-0.04-0.10%787567.39%
TSLA220617C020500002021-11-26 12:48PM EST2,050.0036.0034.5036.75-4.20-10.45%170767.50%
TSLA220617C020750002021-11-15 10:06AM EST2,075.0019.3033.1035.350.00-11467.59%
TSLA220617C021000002021-11-24 11:45AM EST2,100.0040.5531.8534.000.00-310067.70%
TSLA220617C021250002021-11-15 11:28AM EST2,125.0016.7530.6032.750.00-26067.80%
TSLA220617C021500002021-11-24 10:49AM EST2,150.0033.0029.5031.50-4.00-10.81%634467.91%
TSLA220617C021750002021-11-23 3:55PM EST2,175.0037.2828.4030.350.00-841368.02%
TSLA220617C022000002021-11-26 10:42AM EST2,200.0030.9527.3029.25-2.80-8.30%139268.12%
TSLA220617C022250002021-11-22 3:02PM EST2,225.0042.4026.3028.200.00-219468.23%
TSLA220617C022500002021-11-26 10:11AM EST2,250.0027.2525.3027.25-3.95-12.66%23868.34%
TSLA220617C022750002021-11-24 11:14AM EST2,275.0030.9024.5026.250.00-16668.47%
TSLA220617C023000002021-11-24 9:30AM EST2,300.0028.4523.5025.400.00-17968.57%
TSLA220617C023250002021-11-23 12:56PM EST2,325.0025.0022.6524.55-4.00-13.79%11868.68%
TSLA220617C023500002021-11-23 1:16PM EST2,350.0027.0021.8523.700.00-35868.79%
TSLA220617C023750002021-11-23 11:42AM EST2,375.0029.1021.1022.900.00-28368.90%
TSLA220617C024000002021-11-26 12:57PM EST2,400.0022.3520.3522.15-2.55-10.24%151,03269.01%
TSLA220617C024250002021-11-23 1:27PM EST2,425.0023.8019.6521.450.00-57369.14%
TSLA220617C024500002021-11-26 9:43AM EST2,450.0020.2518.9520.75-4.25-17.35%214869.24%
TSLA220617C024750002021-11-26 12:58PM EST2,475.0019.6019.3519.75-3.60-15.52%18779469.62%
TSLA220617C025000002020-08-28 2:29PM EST2,500.00729.00730.00749.50-22.12-2.94%30332.35%
TSLA220617C025500002020-08-26 11:35AM EST2,550.00640.00717.00736.000.00-327327.59%
TSLA220617C026000002020-08-27 10:58AM EST2,600.00732.88704.00723.500.00-4133323.17%
TSLA220617C026500002020-08-17 10:22AM EST2,650.00436.64691.50711.000.00-118318.99%
TSLA220617C027000002020-08-26 1:37PM EST2,700.00626.25679.00698.500.00-10314.90%
TSLA220617C027500002020-08-27 9:43AM EST2,750.00651.00667.50686.500.00-20311.22%
TSLA220617C028000002020-08-28 12:56PM EST2,800.00689.45655.50675.00+70.68+11.42%2111307.61%
TSLA220617C028500002020-08-28 12:56PM EST2,850.00678.04644.50663.50+38.04+5.94%2216304.27%
TSLA220617C029000002020-08-28 2:35PM EST2,900.00646.60633.50653.00+112.06+20.96%1103301.19%
TSLA220617C029500002020-08-20 11:56AM EST2,950.00478.03622.50642.000.00-79298.06%
TSLA220617C030000002020-08-28 2:15PM EST3,000.00625.00612.00631.50-5.83-0.92%151,261295.16%
TSLA220617C031000002020-08-26 12:55PM EST3,100.00540.00592.00611.500.00-112289.86%
TSLA220617C032000002020-08-27 10:43AM EST3,200.00608.00572.50592.00+21.38+3.64%1186284.85%
TSLA220617C033000002020-08-27 1:24PM EST3,300.00568.50554.00573.500.00-21169280.29%
TSLA220617C034000002020-08-28 9:59AM EST3,400.00579.00536.50556.00+61.00+11.78%680276.14%
TSLA220617C035000002020-08-28 2:57PM EST3,500.00525.35520.00539.50-10.65-1.99%48986272.38%
TSLA220617C036000002020-08-27 1:24PM EST3,600.00499.50504.00523.500.00---268.82%
TSLA220617C039000002020-08-28 11:59AM EST3,900.00482.34460.50480.00+9.34+1.97%220259.69%
TSLA220617C040000002020-08-28 2:07PM EST4,000.00460.00447.00466.50+35.35+8.32%33256.97%
TSLA220617C041000002020-08-27 10:38AM EST4,100.00432.00434.50454.000.00---254.55%
TSLA220617C042000002020-08-28 1:16PM EST4,200.00440.00422.50441.50+4.00+0.92%12-252.20%
Ponepor17 de junio de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220617P000010002021-11-26 10:23AM EST1.000.010.000.010.00-1,100147,100281.25%
TSLA220617P000020002021-11-26 11:06AM EST2.000.010.010.02-0.02-66.67%2025,620271.88%
TSLA220617P000030002021-11-02 2:58PM EST3.000.040.000.030.00-40017,195250.00%
TSLA220617P000040002021-11-02 2:58PM EST4.000.030.000.030.00-1001,869234.38%
TSLA220617P000050002021-10-22 1:23PM EST5.000.010.000.000.00-1050.00%
TSLA220617P000060002021-11-10 12:47PM EST6.000.010.000.050.00-51969223.44%
TSLA220617P000070002021-09-03 9:06AM EST7.000.020.000.400.00-10524265.63%
TSLA220617P000080002021-10-26 9:34AM EST8.000.010.000.100.00-2668221.88%
TSLA220617P000090002021-10-28 12:54PM EST9.000.050.000.780.00-1245270.90%
TSLA220617P000100002021-11-03 8:30AM EST10.000.030.000.050.00-16,293198.44%
TSLA220617P000110002021-11-02 2:56PM EST11.000.180.000.780.00-378256.45%
TSLA220617P000120002021-11-26 11:48AM EST12.000.150.010.15+0.07+87.50%2316209.77%
TSLA220617P000130002021-11-16 1:14PM EST13.000.020.010.050.00-50943188.28%
TSLA220617P000140002021-11-16 1:09PM EST14.000.010.010.790.00-27216240.43%
TSLA220617P000150002021-11-03 8:40AM EST15.000.020.010.790.00-50407235.74%
TSLA220617P000160002021-08-25 4:31PM EST16.000.070.000.410.00-5190213.87%
TSLA220617P000170002021-10-25 12:18PM EST17.000.040.000.800.00-1407227.34%
TSLA220617P000180002021-08-31 2:23PM EST18.000.040.000.540.00-1472213.28%
TSLA220617P000190002021-10-14 2:30PM EST19.000.050.000.150.00-2318184.38%
TSLA220617P000200002021-11-26 11:05AM EST20.000.040.010.04+0.03+300.00%25,938165.63%
TSLA220617P000210002021-10-04 11:10AM EST21.000.060.010.290.00-80199191.41%
TSLA220617P000220002021-10-04 11:10AM EST22.000.040.000.290.00-21486188.28%
TSLA220617P000230002021-10-26 9:34AM EST23.000.010.000.820.00-6166208.40%
TSLA220617P000240002021-10-04 10:06AM EST24.000.060.000.300.00-5443183.98%
TSLA220617P000250002020-08-25 10:13AM EST25.001.170.751.200.00-21,038227.93%
TSLA220617P000260002021-11-09 12:25PM EST26.000.110.000.830.00-5141200.98%
TSLA220617P000280002021-10-25 2:58PM EST28.000.010.000.830.00-3399196.39%
TSLA220617P000300002021-11-26 10:01AM EST30.000.050.030.05+0.02+66.67%101,988152.73%
TSLA220617P000320002021-10-21 8:33AM EST32.000.070.000.050.00-5144144.53%
TSLA220617P000340002021-11-09 12:11PM EST34.000.050.000.060.00-2140143.75%
TSLA220617P000350002020-08-27 2:50PM EST35.001.040.454.350.00-2121234.94%
TSLA220617P000360002021-10-26 1:01PM EST36.000.060.000.060.00-5161141.41%
TSLA220617P000380002021-11-05 1:29PM EST38.000.130.000.070.00-18187140.63%
TSLA220617P000400002021-11-11 3:45PM EST40.000.070.000.070.00-54,060138.28%
TSLA220617P000420002021-11-23 1:24PM EST42.000.040.000.080.00-5295137.50%
TSLA220617P000440002021-10-26 1:01PM EST44.000.070.000.080.00-8451135.16%
TSLA220617P000450002020-08-26 2:33PM EST45.002.001.393.000.00-132211.13%
TSLA220617P000460002021-11-09 3:59PM EST46.000.090.000.090.00-351,414134.38%
TSLA220617P000480002021-11-15 1:45PM EST48.000.090.010.090.00-3348133.59%
TSLA220617P000500002021-11-26 11:22AM EST50.000.120.080.10+0.02+20.00%1403,135138.67%
TSLA220617P000520002021-09-20 1:28PM EST52.000.340.000.480.00-1488150.29%
TSLA220617P000540002021-10-22 8:30AM EST54.000.410.000.790.00-1177156.45%
TSLA220617P000550002020-08-25 11:38AM EST55.002.500.006.050.00-423206.62%
TSLA220617P000560002021-10-20 9:29AM EST56.000.160.000.790.00-60357154.39%
TSLA220617P000580002021-09-24 2:48PM EST58.000.250.050.550.00-2247147.85%
TSLA220617P000600002021-11-18 9:30AM EST60.000.140.050.140.00-52,612130.47%
TSLA220617P000620002021-10-26 9:27AM EST62.000.040.010.980.00-53,141152.54%
TSLA220617P000640002021-09-29 10:38AM EST64.000.610.000.510.00-1134140.14%
TSLA220617P000650002020-07-21 9:30AM EST65.003.701.424.500.00-2203192.60%
TSLA220617P000660002021-11-02 10:50AM EST66.000.120.000.560.00-5506139.84%
TSLA220617P000680002021-11-22 11:56AM EST68.000.150.001.010.00-3122147.56%
TSLA220617P000700002021-10-29 9:21AM EST70.000.320.040.980.00-51,668146.09%
TSLA220617P000720002021-11-09 2:43PM EST72.000.210.000.300.00-11,331127.15%
TSLA220617P000740002021-09-17 11:50AM EST74.000.390.000.680.00-24343136.62%
TSLA220617P000750002020-07-28 8:50AM EST75.001.000.109.400.00-169197.69%
TSLA220617P000760002021-09-17 11:50AM EST76.000.410.000.690.00-12629135.35%
TSLA220617P000780002021-10-26 9:08AM EST78.000.200.011.070.00-18135140.87%
TSLA220617P000800002021-11-18 3:58PM EST80.000.240.020.390.00-12,727125.68%
TSLA220617P000820002021-11-01 2:41PM EST82.000.300.001.050.00-62,700137.60%
TSLA220617P000840002021-09-30 2:18PM EST84.000.400.000.610.00-1605128.32%
TSLA220617P000850002020-08-14 1:26PM EST85.003.500.009.650.00-20187.79%
TSLA220617P000860002021-08-25 4:32PM EST86.001.050.100.780.00-4376132.23%
TSLA220617P000880002021-11-09 12:12PM EST88.000.240.001.130.00-5269134.77%
TSLA220617P000900002021-11-15 3:56PM EST90.000.260.001.000.00-11,540131.64%
TSLA220617P000920002021-11-08 1:01PM EST92.000.150.001.110.00-3325131.98%
TSLA220617P000940002021-10-11 9:24AM EST94.000.630.000.420.00-9180117.87%
TSLA220617P000950002020-08-25 9:04AM EST95.004.950.015.000.00-112159.62%
TSLA220617P000960002021-10-11 8:50AM EST96.000.670.000.420.00-5135116.80%
TSLA220617P000980002021-11-10 9:50AM EST98.000.030.041.190.00-1492129.98%
TSLA220617P001000002021-11-26 12:47PM EST100.000.370.300.40+0.05+15.63%6511,420120.90%
TSLA220617P001020002021-11-15 11:34AM EST102.000.280.001.000.00-1696124.71%
TSLA220617P001040002021-10-28 10:56AM EST104.000.620.001.190.00-5218126.12%
TSLA220617P001050002020-07-27 11:36AM EST105.006.000.5910.000.00-2036173.65%
TSLA220617P001060002021-11-08 1:11PM EST106.000.230.001.230.00-1145125.54%
TSLA220617P001080002021-11-16 12:40PM EST108.000.350.030.700.00-1404117.38%
TSLA220617P001100002021-10-20 8:43AM EST110.000.550.001.110.00-10812122.02%
TSLA220617P001120002021-11-08 12:49PM EST112.000.230.001.240.00-11,246122.56%
TSLA220617P001140002021-08-25 4:31PM EST114.001.900.361.110.00-51,098124.07%
TSLA220617P001150002020-07-10 2:39PM EST115.008.001.0010.500.00-213168.93%
TSLA220617P001160002021-08-24 12:08PM EST116.001.090.381.130.00-12,765123.49%
TSLA220617P001180002021-09-17 10:10AM EST118.000.820.271.060.00-10131120.65%
TSLA220617P001200002021-11-22 1:56PM EST120.000.460.311.340.00-53,371122.90%
TSLA220617P001220002021-11-02 9:02AM EST122.000.450.001.000.00-510,571114.94%
TSLA220617P001240002021-10-08 10:35AM EST124.001.190.120.600.00-21,390110.01%
TSLA220617P001260002021-11-05 11:16AM EST126.000.410.001.340.00-1614117.09%
TSLA220617P001280002021-10-25 10:58AM EST128.000.560.001.360.00-61,163116.41%
TSLA220617P001300002021-11-24 1:18PM EST130.000.550.101.370.00-212,717116.63%
TSLA220617P001320002021-11-18 9:49AM EST132.000.630.001.390.00-110,007114.99%
TSLA220617P001340002021-08-25 4:31PM EST134.003.250.641.390.00-97,534119.63%
TSLA220617P001360002021-10-14 12:19PM EST136.001.050.160.650.00-51,081106.54%
TSLA220617P001380002021-08-25 4:31PM EST138.002.390.701.460.00-31,105118.85%
TSLA220617P001400002021-11-23 2:46PM EST140.000.600.141.460.00-253,923113.62%
TSLA220617P001420002021-10-25 1:06PM EST142.000.660.001.470.00-1530111.67%
TSLA220617P001440002021-08-25 4:31PM EST144.002.400.811.570.00-13505117.82%
TSLA220617P001460002021-08-25 4:31PM EST146.002.520.841.610.00-31,486117.43%
TSLA220617P001480002021-11-12 2:35PM EST148.000.540.201.520.00-24,603111.48%
TSLA220617P001500002021-11-24 10:08AM EST150.000.500.401.550.00-36,281112.45%
TSLA220617P001520002021-11-09 9:54AM EST152.000.720.001.580.00-1278108.79%
TSLA220617P001540002021-11-08 12:36PM EST154.000.590.001.580.00-13,558108.06%
TSLA220617P001560002021-11-09 2:54PM EST156.000.990.011.600.00-6646107.59%
TSLA220617P001580002021-11-08 11:29AM EST158.000.700.031.620.00-203,648107.20%
TSLA220617P001600002021-11-26 12:46PM EST160.000.730.051.19+0.14+23.73%58,558102.93%
TSLA220617P001620002021-10-25 1:03PM EST162.000.860.061.660.00-1499106.32%
TSLA220617P001640002021-11-10 2:32PM EST164.001.050.081.670.00-1675105.86%
TSLA220617P001660002021-10-05 10:27AM EST166.001.820.491.070.00-2133103.71%
TSLA220617P001680002021-11-24 11:55AM EST168.000.800.131.720.00-1170105.23%
TSLA220617P001700002021-11-24 10:14AM EST170.000.850.571.740.00-41,099107.57%
TSLA220617P001720002021-11-12 10:41AM EST172.001.030.171.760.00-2270104.44%
TSLA220617P001740002021-11-23 2:42PM EST174.000.830.191.780.00-469104.05%
TSLA220617P001760002021-09-21 9:55AM EST176.002.240.302.090.00-2100106.01%
TSLA220617P001780002021-11-08 3:22PM EST178.000.760.401.840.00-535104.47%
TSLA220617P001800002021-11-24 3:57PM EST180.000.970.501.380.00-25,641101.51%
TSLA220617P001820002021-09-07 10:07AM EST182.001.960.404.600.00-8858115.52%
TSLA220617P001840002021-09-23 8:54AM EST184.002.100.402.260.00-3717104.88%
TSLA220617P001860002021-11-26 12:54PM EST186.001.010.321.94-0.84-45.41%546102.03%
TSLA220617P001880002021-11-17 3:29PM EST188.001.040.351.940.00-2291101.59%
TSLA220617P001900002021-09-07 12:53PM EST190.002.160.395.000.00-248993114.03%
TSLA220617P001920002021-11-09 1:07PM EST192.001.060.401.990.00-1591100.93%
TSLA220617P001940002021-11-12 9:30AM EST194.001.100.422.010.00-162100.54%
TSLA220617P001960002021-11-15 9:32AM EST196.001.030.451.480.00-135497.02%
TSLA220617P001980002021-10-14 12:31PM EST198.002.310.831.430.00-599098.41%
TSLA220617P001990002021-10-19 8:38AM EST199.001.880.551.740.00-146798.29%
TSLA220617P002000002021-11-26 11:47AM EST200.001.261.051.29+0.13+11.50%946,31698.28%
TSLA220617P002010002021-11-08 10:33AM EST201.001.000.512.130.00-2512999.56%
TSLA220617P002020002021-11-15 9:33AM EST202.001.100.522.160.00-120499.46%
TSLA220617P002030002021-10-22 10:07AM EST203.001.480.000.000.00-2050.00%
TSLA220617P002040002021-11-10 9:38AM EST204.001.160.552.140.00-254898.95%
TSLA220617P002080002021-11-22 2:14PM EST208.001.300.612.200.00-462498.38%
TSLA220617P002100002021-11-11 10:29AM EST210.001.380.632.220.00-168398.00%
TSLA220617P002120002021-10-26 11:07AM EST212.001.520.662.250.00-164197.72%
TSLA220617P002160002021-11-09 11:31AM EST216.001.400.722.310.00-2034897.14%
TSLA220617P002200002021-11-19 3:10PM EST220.001.200.782.370.00-137596.56%
TSLA220617P002240002021-11-08 1:24PM EST224.001.250.842.440.00-141296.02%
TSLA220617P002260002021-11-17 2:00PM EST226.001.250.882.470.00-12195.78%
TSLA220617P002280002021-11-19 3:51PM EST228.001.320.912.510.00-551595.52%
TSLA220617P002300002021-11-04 10:43AM EST230.001.850.942.530.00-188195.19%
TSLA220617P002320002021-10-11 8:44AM EST232.003.961.111.790.00-359992.33%
TSLA220617P002340002021-10-22 1:49PM EST234.002.300.000.000.00-1050.00%
TSLA220617P002360002021-10-15 1:51PM EST236.003.601.052.020.00-544992.05%
TSLA220617P002380002021-11-22 3:15PM EST238.001.431.082.000.00-28991.59%
TSLA220617P002400002021-11-18 11:47AM EST240.001.551.122.750.00-15066294.08%
TSLA220617P002420002021-08-18 11:02AM EST242.005.501.903.950.00-13799.60%
TSLA220617P002440002021-11-16 10:24AM EST244.001.521.192.780.00-255893.41%
TSLA220617P002460002021-11-02 11:08AM EST246.002.251.232.820.00-119393.19%
TSLA220617P002480002021-11-04 10:05AM EST248.002.051.262.910.00-2012893.08%
TSLA220617P002500002021-11-23 12:27PM EST250.002.271.302.900.00-186792.69%
TSLA220617P002520002021-11-16 3:20PM EST252.001.651.342.990.00-81,34692.61%
TSLA220617P002540002021-11-12 10:42AM EST254.001.701.383.050.00-250892.43%
TSLA220617P002560002021-08-20 2:16PM EST256.006.603.704.850.00-20269102.14%
TSLA220617P002580002021-11-16 11:25AM EST258.001.741.473.100.00-128791.89%
TSLA220617P002600002021-11-04 9:03AM EST260.002.621.512.760.00-202,78890.49%
TSLA220617P002620002021-11-18 9:49AM EST262.001.961.553.150.00-171591.32%
TSLA220617P002640002021-08-25 4:31PM EST264.007.354.055.200.00-10098101.40%
TSLA220617P002660002021-10-27 12:49PM EST266.002.831.643.250.00-36190.92%
TSLA220617P002680002021-10-21 9:14AM EST268.002.931.352.540.00-14487.43%
TSLA220617P002700002021-11-23 3:07PM EST270.002.191.733.400.00-289290.64%
TSLA220617P002720002021-08-16 9:35AM EST272.008.154.405.150.00-13099.89%
TSLA220617P002740002021-11-26 10:07AM EST274.002.091.823.45-2.96-58.61%17290.08%
TSLA220617P002760002021-11-08 10:02AM EST276.002.101.873.550.00-106290.01%
TSLA220617P002780002021-11-08 10:23AM EST278.001.231.923.550.00-14389.69%
TSLA220617P002800002021-11-24 12:01PM EST280.002.421.973.500.00-23,41089.22%
TSLA220617P002820002021-11-10 12:59PM EST282.002.452.023.650.00-114389.27%
TSLA220617P002840002021-11-12 12:35PM EST284.002.222.073.750.00-221789.18%
TSLA220617P002860002021-08-25 4:32PM EST286.009.845.056.300.00-45299.46%
TSLA220617P002880002021-10-18 11:40AM EST288.004.561.672.870.00-1626284.99%
TSLA220617P002900002021-11-23 11:21AM EST290.002.572.223.900.00-133788.55%
TSLA220617P002920002021-08-25 4:32PM EST292.0011.655.356.550.00-110398.83%
TSLA220617P002940002021-11-09 11:24AM EST294.002.782.333.950.00-349088.04%
TSLA220617P002960002021-11-02 9:57AM EST296.002.802.393.800.00-25687.39%
TSLA220617P002980002021-11-24 9:52AM EST298.003.032.444.100.00-58887.73%
TSLA220617P003000002021-11-26 11:26AM EST300.003.303.003.60-0.10-2.94%14,94387.43%
TSLA220617P003020002021-11-16 9:55AM EST302.002.802.564.250.00-129387.44%
TSLA220617P003040002021-11-09 10:02AM EST304.002.582.624.300.00-2012487.24%
TSLA220617P003060002021-11-23 9:32AM EST306.002.552.684.350.00-27887.04%
TSLA220617P003080002021-10-25 1:47PM EST308.004.702.744.100.00-411986.22%
TSLA220617P003100002021-11-22 2:44PM EST310.002.642.804.500.00-256886.72%
TSLA220617P003120002021-11-10 12:59PM EST312.003.252.864.550.00-13486.51%
TSLA220617P003140002021-10-04 10:05AM EST314.008.402.272.960.00-34481.40%
TSLA220617P003160002021-09-20 10:22AM EST316.008.553.704.600.00-412987.34%
TSLA220617P003180002021-09-20 10:22AM EST318.008.703.804.700.00-123287.27%
TSLA220617P003200002021-11-18 10:14AM EST320.003.103.104.750.00-197785.67%
TSLA220617P003240002021-10-21 11:08AM EST324.004.672.413.650.00-204681.30%
TSLA220617P003280002021-11-17 9:42AM EST328.002.963.405.000.00-27385.01%
TSLA220617P003300002021-11-23 10:18AM EST330.003.433.455.100.00-1263084.86%
TSLA220617P003320002021-11-17 10:39AM EST332.003.103.505.150.00-15384.62%
TSLA220617P003360002021-11-26 12:41PM EST336.004.203.655.30+0.44+11.70%112384.31%
TSLA220617P003400002021-11-24 1:15PM EST340.003.803.805.450.00-959484.00%
TSLA220617P003440002021-10-18 9:20AM EST344.007.152.924.150.00-148179.46%
TSLA220617P003480002021-10-22 10:55AM EST348.005.600.000.00