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
Llamadaspor16 de septiembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220916C000050002021-11-24 11:43AM EST5.001,114.801,072.201,088.000.00-17439.26%
TSLA220916C000100002021-11-10 3:35PM EST10.001,046.231,067.251,083.000.00-575324.17%
TSLA220916C000150002021-10-13 2:06PM EST15.00794.111,012.501,026.000.00-2120.00%
TSLA220916C000200002021-11-10 1:55PM EST20.001,027.641,057.351,073.000.00-373252.69%
TSLA220916C000250002021-11-09 1:15PM EST25.001,021.471,052.301,068.000.00-1528232.91%
TSLA220916C000300002021-11-10 1:55PM EST30.001,017.721,047.401,063.000.00-3207218.75%
TSLA220916C000350002021-09-27 12:03PM EST35.00757.601,054.751,064.300.00-1186290.81%
TSLA220916C000400002021-11-09 12:54PM EST40.001,004.091,037.351,053.450.00-73199.00%
TSLA220916C000450002021-11-09 12:54PM EST45.00999.061,032.601,048.450.00-713191.58%
TSLA220916C000500002021-11-17 2:48PM EST50.001,052.301,027.401,043.500.00-486183.20%
TSLA220916C000550002021-11-09 9:59AM EST55.00979.001,022.451,038.500.00-1304176.71%
TSLA220916C000600002021-08-25 4:22PM EST60.00653.60705.00724.900.00-2150.00%
TSLA220916C000800002021-11-23 11:17AM EST80.001,053.21997.801,013.950.00-263154.39%
TSLA220916C001000002021-11-23 11:17AM EST100.001,034.40978.00994.000.00-2133140.63%
TSLA220916C001200002021-11-01 8:55AM EST120.001,019.54958.25974.000.00-130129.76%
TSLA220916C001400002021-11-26 12:41PM EST140.00950.55938.60954.50-36.95-3.74%289122.26%
TSLA220916C001500002021-11-23 12:21PM EST150.00977.80928.80944.500.00-150118.42%
TSLA220916C001600002021-11-23 1:07PM EST160.00942.82919.00935.000.00-2244115.91%
TSLA220916C001800002021-11-23 1:07PM EST180.00923.82899.50915.450.00-292110.40%
TSLA220916C002000002021-11-24 9:36AM EST200.00870.00880.10895.900.00-11,930105.63%
TSLA220916C002040002021-10-19 8:33AM EST204.00672.43930.60942.700.00-475194.45%
TSLA220916C002080002021-11-03 9:31AM EST208.00977.00872.30888.000.00-145103.64%
TSLA220916C002120002021-11-10 6:52AM EST212.00545.80954.05966.100.00-169231.21%
TSLA220916C002160002021-10-18 9:47AM EST216.00651.25918.90930.950.00-142187.43%
TSLA220916C002200002021-11-22 11:28AM EST220.00966.00860.70876.400.00-3135101.34%
TSLA220916C002240002021-08-25 4:22PM EST224.00497.70546.00565.500.00-10750.00%
TSLA220916C002280002021-11-03 9:05AM EST228.00945.10852.85868.500.00-15099.44%
TSLA220916C002320002021-10-28 1:56PM EST232.00841.80849.10864.500.00-55198.70%
TSLA220916C002360002021-11-04 10:03AM EST236.001,006.52845.35860.900.00-108498.50%
TSLA220916C002400002021-11-08 10:02AM EST240.00933.00841.65856.950.00-217497.90%
TSLA220916C002440002021-11-04 10:03AM EST244.00998.76837.65853.000.00-129196.91%
TSLA220916C002480002021-11-11 3:24PM EST248.00819.70833.95849.400.00-38096.77%
TSLA220916C002500002021-11-01 2:03PM EST250.00935.75831.65847.400.00-124395.87%
TSLA220916C002520002021-11-23 1:14PM EST252.00850.08829.95845.450.00-112295.80%
TSLA220916C002560002021-11-23 1:14PM EST256.00846.78825.90841.500.00-13594.79%
TSLA220916C002600002021-11-15 10:03AM EST260.00743.52822.05837.500.00-18093.98%
TSLA220916C002640002021-11-01 1:02PM EST264.00914.90818.45833.900.00-11493.95%
TSLA220916C002680002021-11-04 12:27PM EST268.00972.75814.40829.950.00-82692.98%
TSLA220916C002720002021-08-25 4:22PM EST272.00455.90500.55520.500.00-30250.00%
TSLA220916C002760002021-11-01 12:34PM EST276.00856.95806.85822.450.00-516492.14%
TSLA220916C002800002021-11-12 12:18PM EST280.00853.60802.95818.500.00-518591.37%
TSLA220916C002840002021-11-04 10:03AM EST284.00959.71799.15814.500.00-112390.66%
TSLA220916C002880002021-08-25 4:22PM EST288.00443.70486.00505.500.00-881860.00%
TSLA220916C002920002021-11-22 3:53PM EST292.00872.15791.55807.000.00-17189.78%
TSLA220916C002960002021-11-26 10:06AM EST296.00801.65787.80803.40-66.70-7.68%112789.54%
TSLA220916C003000002021-11-26 10:06AM EST300.00798.15784.10799.45-73.50-8.43%165389.00%
TSLA220916C003040002021-11-23 10:00AM EST304.00868.25780.20795.500.00-117688.27%
TSLA220916C003080002021-08-18 2:30PM EST308.00400.00453.50472.500.00-1360.00%
TSLA220916C003120002021-09-07 1:34PM EST312.00453.57485.00504.500.00-1740.00%
TSLA220916C003160002021-10-25 9:12AM EST316.00647.65768.90784.450.00-359387.22%
TSLA220916C003200002021-11-17 11:45AM EST320.00787.02765.15780.500.00-102,83386.64%
TSLA220916C003240002021-10-15 9:52AM EST324.00518.18711.90724.000.00-5530.00%
TSLA220916C003280002021-10-25 8:56AM EST328.00631.42757.65773.000.00-55385.84%
TSLA220916C003320002021-10-25 9:12AM EST332.00632.65753.90769.450.00-306085.61%
TSLA220916C003360002021-10-26 10:03AM EST336.00734.05750.15765.500.00-116685.04%
TSLA220916C003400002021-11-19 2:23PM EST340.00793.99746.45761.950.00-318584.83%
TSLA220916C003440002021-10-27 8:46AM EST344.00714.00742.75758.000.00-118584.31%
TSLA220916C003480002021-11-22 10:48AM EST348.00862.54739.00754.450.00-417084.05%
TSLA220916C003520002021-10-26 12:27PM EST352.00668.79735.30750.500.00-320883.53%
TSLA220916C003560002021-10-08 10:23AM EST356.00452.04868.60878.500.00-576200.47%
TSLA220916C003600002021-11-09 3:43PM EST360.00673.50728.20743.000.00-123583.00%
TSLA220916C003640002021-11-09 10:52AM EST364.00738.00724.25739.500.00-531782.63%
TSLA220916C003680002021-08-25 4:22PM EST368.00378.15414.60433.000.00-501490.00%
TSLA220916C003720002021-11-12 9:49AM EST372.00668.20717.65732.000.00-120282.41%
TSLA220916C003760002021-11-26 12:31PM EST376.00728.00714.00728.50+67.00+10.14%63882.22%
TSLA220916C003800002021-11-08 9:35AM EST380.00798.15710.20725.000.00-125381.92%
TSLA220916C003840002021-11-09 12:54PM EST384.00668.15706.65721.000.00-25581.46%
TSLA220916C003880002021-11-12 1:54PM EST388.00647.70703.05717.500.00-617281.28%
TSLA220916C003920002021-11-22 11:38AM EST392.00802.20699.20714.000.00-118580.95%
TSLA220916C003960002021-11-09 9:43AM EST396.00762.00695.75710.500.00-514280.85%
TSLA220916C004000002021-11-26 11:11AM EST400.00711.68692.15705.80-37.32-4.98%502,11879.95%
TSLA220916C004100002021-11-18 1:23PM EST410.00690.38683.15697.500.00-116079.71%
TSLA220916C004200002021-11-18 1:23PM EST420.00681.33674.20688.500.00-12,88379.06%
TSLA220916C004300002021-10-22 2:43PM EST430.00492.740.000.000.00-9100.00%
TSLA220916C004400002021-11-08 9:30AM EST440.00714.85656.35670.950.00-122277.95%
TSLA220916C004500002021-11-15 12:28PM EST450.00559.00648.20662.000.00-13,95477.63%
TSLA220916C004600002021-11-09 3:12PM EST460.00600.80639.45653.450.00-2542677.18%
TSLA220916C004700002021-11-19 12:54PM EST470.00654.76630.40643.700.00-214976.04%
TSLA220916C004800002021-11-26 10:15AM EST480.00635.55622.10635.05+102.55+19.24%260075.70%
TSLA220916C004900002021-11-26 10:15AM EST490.00627.10614.20626.30+103.81+19.84%261475.43%
TSLA220916C005000002021-11-26 9:48AM EST500.00613.00605.75618.05+13.48+2.25%5213,44075.11%
TSLA220916C005100002021-11-24 10:04AM EST510.00633.60597.40609.600.00-21,85474.71%
TSLA220916C005200002021-11-22 10:01AM EST520.00692.91589.10601.250.00-485474.33%
TSLA220916C005300002021-10-28 10:32AM EST530.00563.70580.85592.700.00-114773.87%
TSLA220916C005400002021-11-24 11:40AM EST540.00610.45573.00584.700.00-127973.70%
TSLA220916C005500002021-11-16 12:07PM EST550.00524.99564.90576.500.00-250073.34%
TSLA220916C005600002021-11-22 10:03AM EST560.00659.75556.55568.400.00-153072.91%
TSLA220916C005700002021-11-16 12:39PM EST570.00514.09548.55560.350.00-915972.57%
TSLA220916C005800002021-11-09 1:15PM EST580.00508.63540.70552.400.00-121272.28%
TSLA220916C005900002021-11-19 1:56PM EST590.00564.00532.55544.550.00-218071.90%
TSLA220916C006000002021-11-26 11:13AM EST600.00537.30525.50536.75-17.97-3.24%1136,19371.82%
TSLA220916C006100002021-11-26 9:45AM EST610.00525.28517.85529.05+3.63+0.70%11,17871.56%
TSLA220916C006200002021-11-26 9:45AM EST620.00517.73509.95521.40-9.12-1.73%151971.21%
TSLA220916C006300002021-11-16 1:10PM EST630.00469.29502.85513.600.00-241871.01%
TSLA220916C006400002021-11-12 2:10PM EST640.00441.88495.05506.350.00-216970.73%
TSLA220916C006500002021-11-23 2:14PM EST650.00492.75487.95498.900.00-379170.56%
TSLA220916C006600002021-11-17 11:38AM EST660.00485.50480.45491.600.00-141270.29%
TSLA220916C006700002021-11-19 3:40PM EST670.00511.54473.25484.350.00-566370.07%
TSLA220916C006800002021-11-19 12:20PM EST680.00477.85466.15477.150.00-2422169.86%
TSLA220916C006900002021-11-19 12:09PM EST690.00468.00459.15470.050.00-1538069.67%
TSLA220916C007000002021-11-26 9:58AM EST700.00462.00452.20463.05-21.00-4.35%252,15069.48%
TSLA220916C007100002021-11-22 9:30AM EST710.00509.05445.40456.150.00-222869.32%
TSLA220916C007200002021-11-18 12:44PM EST720.00438.65438.60449.350.00-240369.15%
TSLA220916C007300002021-11-23 2:30PM EST730.00429.54431.95442.400.00-331968.95%
TSLA220916C007400002021-11-22 12:19PM EST740.00493.00425.30435.700.00-1332268.78%
TSLA220916C007500002021-11-23 2:30PM EST750.00416.30418.80429.150.00-23,63968.64%
TSLA220916C007600002021-11-17 11:00AM EST760.00429.55412.40422.650.00-81,34868.50%
TSLA220916C007700002021-11-17 2:21PM EST770.00404.00406.05416.450.00-126368.40%
TSLA220916C007800002021-11-24 9:46AM EST780.00396.10399.80409.950.00-125968.24%
TSLA220916C007900002021-11-24 3:14PM EST790.00433.87393.65403.850.00-141268.14%
TSLA220916C008000002021-11-26 12:39PM EST800.00397.37387.55397.50-29.76-6.97%413,16867.99%
TSLA220916C008100002021-11-23 12:18PM EST810.00417.67381.55391.600.00-321667.90%
TSLA220916C008200002021-11-26 10:16AM EST820.00384.50375.60385.40+12.33+3.31%176667.75%
TSLA220916C008300002021-11-19 3:21PM EST830.00405.80369.70379.450.00-221467.63%
TSLA220916C008400002021-11-23 11:21AM EST840.00398.55364.00373.600.00-31,36367.53%
TSLA220916C008500002021-11-24 3:24PM EST850.00396.12358.30368.000.00-193167.46%
TSLA220916C008600002021-11-24 1:29PM EST860.00389.11352.75362.350.00-148267.37%
TSLA220916C008700002021-11-23 2:22PM EST870.00342.42347.25356.600.00-636567.26%
TSLA220916C008800002021-11-23 3:31PM EST880.00356.90341.85351.300.00-151267.21%
TSLA220916C008900002021-11-23 1:25PM EST890.00340.90336.55345.900.00-337467.14%
TSLA220916C009000002021-11-26 12:47PM EST900.00340.00331.30340.55-22.38-6.18%1031,26967.07%
TSLA220916C009100002021-11-24 12:56PM EST910.00356.98326.15335.300.00-212967.00%
TSLA220916C009200002021-11-19 1:54PM EST920.00333.00321.05330.100.00-157066.93%
TSLA220916C009300002021-11-24 9:56AM EST930.00335.73316.00325.000.00-132466.86%
TSLA220916C009500002021-11-26 12:52PM EST950.00310.00306.20314.90-19.00-5.78%33,55766.72%
TSLA220916C009750002021-11-26 12:21PM EST975.00303.05294.60301.75-17.70-5.52%56,51666.45%
TSLA220916C010000002021-11-26 12:59PM EST1,000.00287.00282.95290.20-28.00-8.89%568,31066.30%
TSLA220916C010200002020-08-24 10:55AM EST1,020.001,201.571,377.501,396.500.00-100.00%
TSLA220916C010250002021-11-26 11:47AM EST1,025.00281.65271.75279.15-20.00-6.63%5,6526,34766.17%
TSLA220916C010400002020-08-26 8:51AM EST1,040.001,260.951,365.501,384.500.00-1110.00%
TSLA220916C010500002021-11-26 12:31PM EST1,050.00269.10261.00268.50-23.03-7.88%8,61610,00166.05%
TSLA220916C010600002020-08-26 12:37PM EST1,060.001,295.311,353.501,372.500.00-200.00%
TSLA220916C010750002021-11-26 12:50PM EST1,075.00255.00250.50258.25-26.60-9.45%82,12965.92%
TSLA220916C010800002020-08-26 2:52PM EST1,080.001,300.001,341.501,360.500.00-100.00%
TSLA220916C011000002021-11-26 12:48PM EST1,100.00247.10240.65248.45-18.90-7.11%114,71465.83%
TSLA220916C011200002020-08-27 11:32AM EST1,120.001,350.721,318.001,337.500.00-230.00%
TSLA220916C011250002021-11-26 12:53PM EST1,125.00235.84230.45239.05-17.11-6.76%87,56365.66%
TSLA220916C011400002020-08-27 11:32AM EST1,140.001,386.471,307.001,326.00+35.75+2.65%100.00%
TSLA220916C011500002021-11-26 10:34AM EST1,150.00236.00221.55230.00-9.41-3.83%54,59965.62%
TSLA220916C011600002020-08-13 12:57PM EST1,160.001,381.471,295.501,314.50+565.42+69.29%130.00%
TSLA220916C011750002021-11-24 10:43AM EST1,175.00238.81213.20221.350.00-81,90665.61%
TSLA220916C012000002021-11-26 12:56PM EST1,200.00210.00208.00211.85-22.41-9.64%179,52465.81%
TSLA220916C012200002020-08-28 11:36AM EST1,220.001,314.631,262.501,281.50+688.01+109.80%110.00%
TSLA220916C012250002021-11-24 2:03PM EST1,225.00222.45199.25205.000.00-134665.82%
TSLA220916C012400002020-07-28 9:20AM EST1,240.00740.001,273.501,293.000.00--20.00%
TSLA220916C012500002021-11-26 9:57AM EST1,250.00196.45191.60197.30-15.40-7.27%785265.77%
TSLA220916C012600002020-08-18 11:32AM EST1,260.00962.781,241.001,260.500.00-500.00%
TSLA220916C012750002021-11-24 11:01AM EST1,275.00201.62184.25189.950.00-22,14765.74%
TSLA220916C012800002020-08-24 12:32PM EST1,280.001,067.001,230.501,250.000.00-150.00%
TSLA220916C013000002021-11-26 12:43PM EST1,300.00182.70177.15182.95-11.11-5.73%41,41165.71%
TSLA220916C013200002020-07-20 10:53AM EST1,320.00671.00913.00932.500.00-11334.46%
TSLA220916C013250002021-11-26 9:48AM EST1,325.00172.00168.25176.15+1.00+0.58%126065.41%
TSLA220916C013400002020-08-27 2:15PM EST1,340.001,242.991,200.001,219.000.00-330.00%
TSLA220916C013500002021-11-24 9:31AM EST1,350.00168.00164.25169.70+6.05+3.74%145065.72%
TSLA220916C013600002020-08-13 11:06AM EST1,360.00725.231,190.001,209.000.00-110.00%
TSLA220916C013750002021-11-24 12:41PM EST1,375.00176.40158.35163.500.00-223965.74%
TSLA220916C013800002020-08-25 11:10AM EST1,380.00988.001,180.001,199.500.00-100.00%
TSLA220916C014000002021-11-26 12:14PM EST1,400.00158.00152.50157.50-15.00-8.67%142,10165.74%
TSLA220916C014200002020-08-28 2:07PM EST1,420.001,175.841,161.001,180.00+73.69+6.69%1330.00%
TSLA220916C014250002021-11-23 10:54AM EST1,425.00165.78146.85151.850.00-261,20865.75%
TSLA220916C014400002020-08-26 1:09PM EST1,440.001,092.551,151.501,170.500.00-100.00%
TSLA220916C014500002021-11-26 12:23PM EST1,450.00145.00141.40146.40-16.00-9.94%456465.76%
TSLA220916C014600002020-08-18 1:46PM EST1,460.00866.521,142.001,161.000.00-1230.00%
TSLA220916C014750002021-11-24 9:39AM EST1,475.00138.45134.95141.200.00-226565.61%
TSLA220916C014800002020-08-20 10:57AM EST1,480.001,009.151,132.501,152.000.00-1250.00%
TSLA220916C015000002021-11-26 12:21PM EST1,500.00134.95132.00136.25-14.25-9.55%153,40965.90%
TSLA220916C015200002020-08-27 2:23PM EST1,520.001,116.071,114.501,133.50-39.97-3.46%10510.00%
TSLA220916C015250002021-11-23 3:57PM EST1,525.00134.00126.75131.45-9.03-6.31%123665.86%
TSLA220916C015400002020-08-12 2:12PM EST1,540.00594.301,105.501,124.500.00-220.00%
TSLA220916C015500002021-11-23 1:06PM EST1,550.00133.00120.70126.850.00-522365.68%
TSLA220916C015600002020-08-27 11:53AM EST1,560.001,059.161,096.501,116.000.00-100.00%
TSLA220916C015750002021-11-23 3:53PM EST1,575.00134.85117.70122.400.00-476765.88%
TSLA220916C015800002020-08-25 9:11AM EST1,580.001,096.011,088.001,107.00+187.11+20.59%1160.00%
TSLA220916C016000002021-11-26 12:37PM EST1,600.00117.20113.50118.20-8.45-6.73%261965.92%
TSLA220916C016200002020-08-17 10:17AM EST1,620.00729.531,071.001,090.000.00-210728.81%
TSLA220916C016250002021-11-24 3:51PM EST1,625.00121.50109.55115.250.00-1049066.11%
TSLA220916C016400002020-08-25 9:49AM EST1,640.00889.951,062.501,081.500.00-214596.18%
TSLA220916C016500002021-11-23 3:46PM EST1,650.00119.67105.75111.400.00-752466.16%
TSLA220916C016600002020-08-27 2:00PM EST1,660.001,080.001,054.001,073.500.00-10549.90%
TSLA220916C016750002021-11-23 1:23PM EST1,675.00103.00102.10107.70-5.30-4.89%739166.21%
TSLA220916C016800002020-08-17 9:31AM EST1,680.00712.501,046.001,065.000.00-113519.82%
TSLA220916C017000002021-11-24 10:24AM EST1,700.00114.0098.60104.150.00-32,60366.26%
TSLA220916C017200002020-08-17 2:58PM EST1,720.00771.241,029.501,049.000.00-325479.50%
TSLA220916C017250002021-11-26 10:15AM EST1,725.00100.0095.20100.75-9.70-8.84%23,42166.31%
TSLA220916C017400002020-08-17 12:21PM EST1,740.00697.851,022.001,041.000.00-113464.97%
TSLA220916C017500002021-11-26 11:34AM EST1,750.0096.6692.0097.45-9.84-9.24%423166.36%
TSLA220916C017600002020-08-24 10:37AM EST1,760.00837.511,014.001,033.000.00-112451.91%
TSLA220916C017750002021-11-24 1:47PM EST1,775.00103.2688.9094.300.00-3330866.41%
TSLA220916C017800002020-08-24 10:41AM EST1,780.00838.141,006.001,025.500.00-45440.71%
TSLA220916C018000002021-11-26 9:58AM EST1,800.0087.7685.9591.25-11.14-11.26%3648466.46%
TSLA220916C018200002020-08-27 2:14PM EST1,820.001,026.10991.001,010.000.00-56421.73%
TSLA220916C018250002021-11-23 3:25PM EST1,825.0091.4083.1088.350.00-103466.52%
TSLA220916C018400002020-08-24 10:07AM EST1,840.00810.00983.501,002.500.00-124413.54%
TSLA220916C018500002021-11-26 9:59AM EST1,850.0083.3580.4085.55-9.60-10.33%110266.58%
TSLA220916C018600002020-08-28 12:14PM EST1,860.00973.05976.00995.50+93.47+10.63%135406.20%
TSLA220916C018750002021-11-26 12:56PM EST1,875.0078.9076.5082.85-13.05-14.19%234466.44%
TSLA220916C018800002020-08-25 9:28AM EST1,880.00796.00968.50988.000.00-13399.09%
TSLA220916C019000002021-11-24 9:30AM EST1,900.0078.5075.3080.250.00-1462966.70%
TSLA220916C019200002020-08-27 1:05PM EST1,920.00984.95954.50973.500.00-210386.80%
TSLA220916C019250002021-11-23 10:44AM EST1,925.0091.5072.8577.750.00-26566.75%
TSLA220916C019400002020-08-28 1:05PM EST1,940.00980.00947.50966.50+207.23+26.82%135381.25%
TSLA220916C019500002021-11-26 9:42AM EST1,950.0072.6570.5575.35-21.55-22.88%215366.81%
TSLA220916C019600002020-08-27 8:31AM EST1,960.00908.85940.50959.500.00-10375.97%
TSLA220916C019800002020-08-28 9:18AM EST1,980.001,003.76933.50952.50+42.04+4.37%119370.93%
TSLA220916C020000002021-11-26 12:23PM EST2,000.0067.8066.1570.85-7.50-9.96%181,66266.93%
TSLA220916C020250002021-11-26 11:31AM EST2,025.0067.0563.8568.70-7.10-9.58%2015066.95%
TSLA220916C020500002021-11-26 12:25PM EST2,050.0063.7561.9066.65-11.75-15.56%233167.02%
TSLA220916C020750002021-11-26 10:03AM EST2,075.0061.4059.1564.70-3.60-5.54%231266.94%
TSLA220916C021000002021-11-26 12:59PM EST2,100.0060.3057.7562.80-7.10-10.53%75367.08%
TSLA220916C021250002021-11-24 12:04PM EST2,125.0066.7556.0061.000.00-1015667.15%
TSLA220916C021500002021-11-24 1:10PM EST2,150.0063.8054.3059.250.00-612667.22%
TSLA220916C021750002021-11-26 11:03AM EST2,175.0057.1652.8557.55-4.79-7.73%136967.32%
TSLA220916C022000002021-11-26 12:08PM EST2,200.0055.2750.7055.95-7.75-12.30%28767.28%
TSLA220916C022250002021-11-24 11:55AM EST2,225.0059.6049.6054.350.00-116167.42%
TSLA220916C022500002021-11-24 10:54AM EST2,250.0057.9548.1052.900.00-29367.49%
TSLA220916C022750002021-11-24 11:26AM EST2,275.0057.0546.7051.450.00-21367.56%
TSLA220916C023000002021-11-24 1:56PM EST2,300.0048.2545.2050.05-5.80-10.73%12067.60%
TSLA220916C023250002021-11-24 11:23AM EST2,325.0054.6043.9048.700.00-283067.67%
TSLA220916C023500002021-11-24 3:24PM EST2,350.0051.0042.6047.450.00-33767.75%
TSLA220916C023750002021-11-24 10:34AM EST2,375.0051.2541.2046.150.00-718267.77%
TSLA220916C024000002021-11-26 12:59PM EST2,400.0042.1040.0544.45-5.50-11.55%51,16867.74%
TSLA220916C024250002021-11-26 12:47PM EST2,425.0041.5038.9543.65-1.50-3.49%2467.89%
TSLA220916C024500002021-11-26 12:46PM EST2,450.0040.0037.8542.45-6.70-14.35%304767.95%
TSLA220916C024750002021-11-26 12:54PM EST2,475.0038.4036.8040.00-5.55-12.63%1441,92667.71%
TSLA220916C025000002020-08-28 12:12PM EST2,500.00791.00777.50796.50-0.59-0.07%3242295.43%
TSLA220916C025500002020-08-28 12:13PM EST2,550.00769.25764.50784.00-15.75-2.01%60291.11%
TSLA220916C026000002020-08-28 1:12PM EST2,600.00777.00752.00771.50+74.80+10.65%986287.03%
TSLA220916C026500002020-08-28 11:51AM EST2,650.00764.75739.50759.00+29.80+4.05%35283.08%
TSLA220916C027000002020-08-28 9:47AM EST2,700.00771.22727.50747.00+25.22+3.38%2118279.45%
TSLA220916C027500002020-08-28 12:40PM EST2,750.00741.11716.00735.50+149.98+25.37%97276.09%
TSLA220916C028000002020-08-28 10:32AM EST2,800.00770.65704.50724.00+17.75+2.36%20272.82%
TSLA220916C028500002020-08-26 9:13AM EST2,850.00611.01693.50713.000.00-1011269.80%
TSLA220916C029000002020-08-28 10:32AM EST2,900.00748.00682.50702.00+110.00+17.24%134266.85%
TSLA220916C029500002020-08-27 8:47AM EST2,950.00646.75672.00691.500.00-229264.13%
TSLA220916C030000002020-08-28 2:32PM EST3,000.00670.00670.00684.00-3.00-0.45%321,279263.42%
TSLA220916C030500002020-08-28 2:03PM EST3,050.00669.00651.50671.00-1.00-0.15%5548259.00%
TSLA220916C031000002020-08-28 10:54AM EST3,100.00693.68641.50661.00+72.43+11.66%40256.59%
TSLA220916C032000002020-08-27 2:52PM EST3,200.00633.13622.50642.000.00---252.17%
TSLA220916C033000002020-08-28 9:56AM EST3,300.00639.00604.50624.00+78.07+13.92%80248.18%
TSLA220916C034000002020-08-28 10:07AM EST3,400.00639.23587.00606.50+94.23+17.29%45244.42%
TSLA220916C035000002020-08-28 2:59PM EST3,500.00575.00570.50590.00-4.57-0.79%1440241.03%
TSLA220916C036000002020-08-28 11:48AM EST3,600.00585.10554.50574.00+46.40+8.61%14237.83%
TSLA220916C037000002020-08-27 10:10AM EST3,700.00522.70539.50559.000.00-10234.96%
TSLA220916C038000002020-08-28 2:27PM EST3,800.00530.46532.00547.00-18.04-3.29%350233.60%
TSLA220916C039000002020-08-28 8:42AM EST3,900.00570.00510.50530.50+52.00+10.04%162229.62%
TSLA220916C040000002020-08-28 2:07PM EST4,000.00502.50497.00517.00+2.80+0.56%103-227.22%
TSLA220916C041000002020-08-27 11:37AM EST4,100.00523.91484.50504.00+53.41+11.35%1100225.02%
TSLA220916C042000002020-08-28 2:57PM EST4,200.00484.00472.00491.50+5.40+1.13%126-222.90%
Ponepor16 de septiembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220916P000050002021-11-22 1:23PM EST5.000.020.010.030.00-261,668190.63%
TSLA220916P000100002021-09-24 10:46AM EST10.000.020.010.050.00-1158167.19%
TSLA220916P000150002021-11-09 3:04PM EST15.000.050.010.030.00-40596146.09%
TSLA220916P000200002021-11-26 12:32PM EST20.000.030.030.040.00-64,189141.41%
TSLA220916P000250002021-11-22 1:23PM EST25.000.050.030.050.00-1427133.98%
TSLA220916P000300002021-11-09 3:26PM EST30.000.120.010.080.00-16653128.13%
TSLA220916P000350002021-11-22 1:21PM EST35.000.060.010.100.00-3283124.22%
TSLA220916P000400002021-11-24 1:04PM EST40.000.120.060.430.00-52,309137.01%
TSLA220916P000450002021-11-16 10:23AM EST45.000.100.030.850.00-4183140.43%
TSLA220916P000500002021-11-15 3:58PM EST50.000.300.060.450.00-1426127.44%
TSLA220916P000550002021-11-17 12:47PM EST55.000.260.020.500.00-4242123.44%
TSLA220916P000600002021-11-24 1:06PM EST60.000.250.150.710.00-81,014126.27%
TSLA220916P000800002021-11-26 10:54AM EST80.000.500.450.90-0.10-16.67%42,346118.99%
TSLA220916P001000002021-11-26 10:54AM EST100.000.600.400.65-0.40-40.00%44,748105.10%
TSLA220916P001200002021-11-23 2:16PM EST120.000.620.251.630.00-14,492103.81%
TSLA220916P001400002021-11-22 2:20PM EST140.000.770.091.150.00-11,34391.58%
TSLA220916P001500002021-11-22 1:31PM EST150.001.000.601.150.00-11,35592.19%
TSLA220916P001600002021-11-23 11:06AM EST160.001.270.371.490.00-22,57789.82%
TSLA220916P001800002021-11-23 11:51AM EST180.001.540.712.470.00-260890.42%
TSLA220916P002000002021-11-23 1:46PM EST200.002.101.501.930.00-94,76786.01%
TSLA220916P002040002021-11-19 11:51AM EST204.001.801.223.050.00-518187.74%
TSLA220916P002080002021-11-23 1:16PM EST208.002.211.313.100.00-235387.13%
TSLA220916P002120002021-11-23 10:09AM EST212.001.941.413.200.00-113086.72%
TSLA220916P002160002021-11-10 1:02PM EST216.002.191.523.350.00-28886.44%
TSLA220916P002200002021-11-12 11:12AM EST220.001.881.623.450.00-131586.00%
TSLA220916P002240002021-11-24 12:34PM EST224.002.201.733.500.00-227885.44%
TSLA220916P002280002021-11-16 9:41AM EST228.002.981.843.700.00-249385.25%
TSLA220916P002320002021-11-08 10:10AM EST232.002.491.963.800.00-3146184.84%
TSLA220916P002360002021-11-18 11:11AM EST236.002.432.083.900.00-4247384.41%
TSLA220916P002400002021-11-22 12:04PM EST240.002.832.214.050.00-187884.11%
TSLA220916P002440002021-11-05 12:53PM EST244.002.652.334.150.00-3033283.67%
TSLA220916P002480002021-11-22 11:09AM EST248.002.482.474.300.00-5017283.37%
TSLA220916P002500002021-11-26 11:53AM EST250.003.652.544.35+0.15+4.29%243083.17%
TSLA220916P002520002021-11-23 12:39PM EST252.003.442.614.500.00-21,40983.15%
TSLA220916P002560002021-11-24 3:28PM EST256.003.302.754.550.00-17482.64%
TSLA220916P002600002021-11-23 3:29PM EST260.003.512.894.700.00-1251782.31%
TSLA220916P002640002021-11-17 2:30PM EST264.003.103.004.800.00-27281.83%
TSLA220916P002680002021-11-12 3:52PM EST268.003.403.204.800.00-16781.33%
TSLA220916P002720002021-11-05 8:45AM EST272.004.003.355.150.00-106281.34%
TSLA220916P002760002021-08-26 10:51AM EST276.0010.755.6510.500.00-48690.73%
TSLA220916P002800002021-11-23 3:59PM EST280.004.504.005.450.00-11,39481.18%
TSLA220916P002840002021-11-19 3:38PM EST284.003.503.855.600.00-1148280.36%
TSLA220916P002880002021-11-01 2:22PM EST288.004.004.005.800.00-520780.07%
TSLA220916P002920002021-10-22 9:32AM EST292.006.353.254.600.00-113176.28%
TSLA220916P002960002021-11-02 9:57AM EST296.005.504.406.150.00-218479.53%
TSLA220916P003000002021-11-24 3:14PM EST300.004.854.606.350.00-103,28279.28%
TSLA220916P003040002021-11-26 10:24AM EST304.006.004.806.65+1.05+21.21%114679.15%
TSLA220916P003080002021-11-11 1:27PM EST308.005.335.006.600.00-17178.57%
TSLA220916P003120002021-10-26 9:29AM EST312.006.885.206.800.00-215878.30%
TSLA220916P003160002021-11-22 12:10PM EST316.005.005.457.000.00-311578.08%
TSLA220916P003200002021-11-26 11:22AM EST320.006.705.657.25+1.50+28.85%35,60177.85%
TSLA220916P003240002021-11-23 9:39AM EST324.005.355.907.450.00-17577.61%
TSLA220916P003280002021-11-16 10:56AM EST328.006.506.157.700.00-113877.42%
TSLA220916P003320002021-11-15 1:39PM EST332.006.866.407.950.00-1018077.22%
TSLA220916P003360002021-11-15 12:38PM EST336.007.256.658.200.00-65243677.00%
TSLA220916P003400002021-11-16 9:36AM EST340.007.006.908.450.00-227876.78%
TSLA220916P003440002021-11-17 9:50AM EST344.006.657.208.750.00-2237676.64%
TSLA220916P003480002021-11-26 11:38AM EST348.008.857.459.00+0.65+7.93%38876.40%
TSLA220916P003520002021-11-23 3:31PM EST352.008.306.559.800.00-166875.59%
TSLA220916P003560002021-11-24 10:00AM EST356.008.558.009.550.00-212075.99%
TSLA220916P003600002021-11-22 3:05PM EST360.006.938.309.800.00-167275.77%
TSLA220916P003640002021-11-15 3:05PM EST364.008.558.6010.600.00-216576.01%
TSLA220916P003680002021-11-16 10:29AM EST368.008.508.9010.400.00-110875.39%
TSLA220916P003720002021-11-24 10:49AM EST372.009.549.2011.300.00-11,59575.67%
TSLA220916P003760002021-11-26 12:12PM EST376.0010.059.5511.05+0.25+2.55%71,53975.06%
TSLA220916P003800002021-11-23 1:28PM EST380.0011.009.8511.350.00-11,63074.84%
TSLA220916P003840002021-11-23 1:17PM EST384.0010.9010.2012.050.00-21,68074.95%
TSLA220916P003880002021-11-09 1:34PM EST388.0011.409.3512.650.00-261,56774.08%
TSLA220916P003920002021-11-19 1:58PM EST392.008.1510.9012.800.00-141674.65%
TSLA220916P003960002021-11-17 12:42PM EST396.009.3011.2513.300.00-212674.57%
TSLA220916P004000002021-11-26 12:09PM EST400.0012.0511.6013.50+0.30+2.55%43,15274.27%
TSLA220916P004100002021-11-18 10:20AM EST410.0010.6512.5514.600.00-291373.96%
TSLA220916P004200002021-11-23 1:26PM EST420.0014.5012.5515.600.00-12,71072.94%
TSLA220916P004300002021-11-26 12:03PM EST430.0015.2014.6016.65-0.05-0.33%167873.17%
TSLA220916P004400002021-11-12 1:34PM EST440.0014.0015.7017.750.00-189072.78%
TSLA220916P004500002021-11-26 12:04PM EST450.0017.4016.8518.90-0.75-4.13%21,44972.41%
TSLA220916P004600002021-11-18 9:30AM EST460.0014.6516.8521.300.00-112472.05%
TSLA220916P004700002021-11-23 2:50PM EST470.0020.3218.1022.650.00-21,02571.73%
TSLA220916P004800002021-11-23 10:19AM EST480.0018.5319.4024.050.00-13,03771.42%
TSLA220916P004900002021-11-23 10:07AM EST490.0019.1020.8525.400.00-21,53671.11%
TSLA220916P005000002021-11-26 12:40PM EST500.0024.2322.3026.90+1.48+6.51%308,43870.82%
TSLA220916P005100002021-11-15 3:42PM EST510.0025.6023.8528.500.00-24,69070.57%
TSLA220916P005200002021-11-19 11:53AM EST520.0020.4026.8030.100.00-12,38770.81%
TSLA220916P005300002021-11-23 9:36AM EST530.0023.6528.4531.800.00-242070.53%
TSLA220916P005400002021-11-23 12:37PM EST540.0028.5828.8533.600.00-183969.80%
TSLA220916P005500002021-11-24 10:01AM EST550.0032.2230.6535.450.00-303,23769.56%
TSLA220916P005600002021-11-23 12:40PM EST560.0032.4032.5537.400.00-134069.35%
TSLA220916P005700002021-11-23 3:13PM EST570.0032.7034.5039.400.00-1050669.13%
TSLA220916P005800002021-11-26 10:23AM EST580.0037.3036.5541.50+2.72+7.87%491368.94%
TSLA220916P005900002021-11-23 3:56PM EST590.0039.6538.6543.650.00-4850168.74%
TSLA220916P006000002021-11-26 11:21AM EST600.0043.2540.8545.90+4.75+12.34%263,52168.55%
TSLA220916P006100002021-11-26 10:03AM EST610.0044.4644.2045.30-0.34-0.76%640767.86%
TSLA220916P006200002021-11-26 10:03AM EST620.0046.3645.4550.55+3.36+7.81%843868.17%
TSLA220916P006300002021-11-24 1:30PM EST630.0045.2048.9053.050.00-1346268.28%
TSLA220916P006400002021-11-23 11:15AM EST640.0051.2350.3555.60+4.23+9.00%121667.84%
TSLA220916P006500002021-11-26 11:19AM EST650.0055.0052.9558.20+8.05+17.15%184767.68%
TSLA220916P006600002021-11-18 3:22PM EST660.0046.0056.4560.900.00-438867.72%
TSLA220916P006700002021-11-26 11:13AM EST670.0060.0559.1563.650.00-122867.55%
TSLA220916P006800002021-11-26 11:01AM EST680.0062.0061.9066.50+11.40+22.53%144167.38%
TSLA220916P006900002021-11-24 10:01AM EST690.0063.6564.7569.450.00-113467.22%
TSLA220916P007000002021-11-26 10:57AM EST700.0067.1567.7071.00+4.90+7.87%42,78066.75%
TSLA220916P007100002021-11-24 1:30PM EST710.0065.6070.7575.550.00-417366.93%
TSLA220916P007200002021-11-24 10:08AM EST720.0073.7573.8578.700.00-130166.78%
TSLA220916P007300002021-11-23 2:04PM EST730.0080.1577.2082.000.00-2126666.68%
TSLA220916P007400002021-11-23 10:18AM EST740.0070.5080.3585.300.00-634866.51%
TSLA220916P007500002021-11-26 12:46PM EST750.0084.4583.7088.70+7.45+9.68%450866.38%
TSLA220916P007600002021-11-24 1:47PM EST760.0080.0087.1592.200.00-245066.25%
TSLA220916P007700002021-11-24 9:55AM EST770.0092.8590.8595.800.00-132066.17%
TSLA220916P007800002021-11-24 10:14AM EST780.0094.4594.3599.450.00-318766.03%
TSLA220916P007900002021-11-24 10:42AM EST790.0094.3098.20103.150.00-1017865.94%
TSLA220916P008000002021-11-26 12:03PM EST800.00101.00101.80105.10+6.50+6.88%11,43265.46%
TSLA220916P008100002021-11-23 3:40PM EST810.00103.30105.85110.850.00-1627865.72%
TSLA220916P008200002021-11-24 12:27PM EST820.00105.80109.80114.850.00-126165.62%
TSLA220916P008300002021-11-23 2:35PM EST830.00118.75113.85118.900.00-321865.52%
TSLA220916P008400002021-11-17 12:56PM EST840.00103.25117.95123.700.00-129965.53%
TSLA220916P008500002021-11-26 12:51PM EST850.00123.69122.15127.90+10.89+9.65%21,36365.43%
TSLA220916P008600002021-11-24 10:18AM EST860.00128.35126.45131.650.00-156965.25%
TSLA220916P008700002021-11-23 3:13PM EST870.00130.18130.85136.650.00-826765.27%
TSLA220916P008800002021-11-26 12:08PM EST880.00133.75135.35140.45+8.80+7.04%220065.09%
TSLA220916P008900002021-11-23 2:30PM EST890.00145.25139.90145.100.00-710165.03%
TSLA220916P009000002021-11-26 10:50AM EST900.00142.00144.55149.80+3.12+2.25%297064.97%
TSLA220916P009100002021-11-24 2:27PM EST910.00140.15149.05154.400.00-424764.85%
TSLA220916P009200002021-11-26 10:33AM EST920.00150.00153.85159.25+5.60+3.88%7524564.79%
TSLA220916P009300002021-11-23 2:35PM EST930.00164.90158.70164.150.00-1740864.73%
TSLA220916P009500002021-11-26 12:59PM EST950.00170.00168.65174.30+10.65+6.68%51,24464.63%
TSLA220916P009750002021-11-24 9:45AM EST975.00189.25181.55187.350.00-421,53564.51%
TSLA220916P010000002021-11-26 12:39PM EST1,000.00195.09194.70200.55+13.84+7.64%302,44564.34%
TSLA220916P010200002020-08-28 2:09PM EST1,020.00194.10183.50199.50-1.90-0.97%2059.48%
TSLA220916P010250002021-11-26 12:47PM EST1,025.00210.25208.20214.35+16.75+8.66%4381764.18%
TSLA220916P010400002020-08-28 2:42PM EST1,040.00200.50191.50207.00-5.00-2.43%121558.49%
TSLA220916P010500002021-11-24 3:56PM EST1,050.00212.00222.20228.700.00-271,16664.05%
TSLA220916P010600002020-08-27 2:58PM EST1,060.00207.50199.00215.000.00-2257.44%
TSLA220916P010750002021-11-26 11:30AM EST1,075.00236.00236.70243.30+15.40+6.98%320863.93%
TSLA220916P010800002020-08-17 11:24AM EST1,080.00250.00205.00225.000.00-1356.41%
TSLA220916P011000002021-11-26 12:41PM EST1,100.00253.55251.80258.35+14.65+6.13%51855463.84%
TSLA220916P011200002020-08-28 2:46PM EST1,120.00231.45230.85240.95-120.55-34.25%6155.47%
TSLA220916P011250002021-11-26 11:13AM EST1,125.00268.32267.00274.00-1.58-0.59%210763.74%
TSLA220916P011400002020-08-28 1:02PM EST1,140.00242.25229.50249.50-2.75-1.12%2353.11%
TSLA220916P011500002021-11-26 11:30AM EST1,150.00281.25282.75289.85+1.95+0.70%1033463.66%
TSLA220916P011600002020-08-27 8:37AM EST1,160.00242.00238.00258.000.00-1251.98%
TSLA220916P011750002021-11-24 11:04AM EST1,175.00294.85298.95306.100.00-914363.59%
TSLA220916P011800002020-08-24 9:16AM EST1,180.00257.50247.00266.500.00-1250.86%
TSLA220916P012000002021-11-23 1:46PM EST1,200.00327.70315.45322.900.00-2046863.54%
TSLA220916P012200002020-08-14 11:24AM EST1,220.00351.25264.50284.000.00-4450.92%
TSLA220916P012250002021-11-24 9:54AM EST1,225.00325.85332.25339.900.00-720563.48%
TSLA220916P012400002020-08-24 11:49AM EST1,240.00293.54273.50293.500.00-3349.78%
TSLA220916P012500002021-11-26 12:48PM EST1,250.00350.10349.40357.20-2.75-0.78%159263.42%
TSLA220916P012600002020-08-25 11:16AM EST1,260.00326.60282.50302.500.00-3048.44%
TSLA220916P012750002021-11-22 10:36AM EST1,275.00312.05366.85374.800.00-1015763.35%
TSLA220916P012800002020-08-27 12:29PM EST1,280.00303.78292.00312.000.00-3147.15%
TSLA220916P013000002021-11-26 10:41AM EST1,300.00380.25384.85392.75+52.80+16.12%151463.33%
TSLA220916P013200002020-08-26 2:27PM EST1,320.00318.28311.00331.00-13.22-3.99%3044.30%
TSLA220916P013250002021-11-22 10:38AM EST1,325.00344.50403.10410.950.00-111963.30%
TSLA220916P013400002020-08-26 2:06PM EST1,340.00333.09320.50340.500.00-2542.71%
TSLA220916P013500002021-11-24 2:42PM EST1,350.00398.95421.55429.500.00-58663.27%
TSLA220916P013600002020-08-17 11:02AM EST1,360.00400.23330.50350.000.00-6541.00%
TSLA220916P013750002021-11-22 10:36AM EST1,375.00380.00440.40448.350.00-312163.27%
TSLA220916P013800002020-08-17 11:57AM EST1,380.00409.31340.50360.000.00-6039.28%
TSLA220916P014000002021-11-26 12:18PM EST1,400.00456.76459.45468.30-3.24-0.70%511763.37%
TSLA220916P014200002020-08-24 8:54AM EST1,420.00388.40360.50380.500.00-13135.40%
TSLA220916P014250002021-11-10 12:50PM EST1,425.00487.00478.80486.800.00-179163.25%
TSLA220916P014400002020-08-28 2:35PM EST1,440.00382.15371.00390.50+9.90+2.66%5032.95%
TSLA220916P014500002021-11-23 3:39PM EST1,450.00492.95498.35507.400.00-515863.38%
TSLA220916P014600002020-08-28 2:37PM EST1,460.00392.85381.00401.00-53.75-12.04%22030.22%
TSLA220916P014750002021-11-12 12:55PM EST1,475.00534.95518.25527.150.00-210663.39%
TSLA220916P014800002020-08-28 12:34PM EST1,480.00405.00392.00411.50+4.14+1.03%151026.71%
TSLA220916P015000002021-11-26 10:41AM EST1,500.00531.66538.20546.15+0.81+0.15%157663.24%
TSLA220916P015200002020-08-28 2:36PM EST1,520.00425.10413.00433.00-39.08-8.42%1890.00%
TSLA220916P015250002021-11-22 2:54PM EST1,525.00502.90558.50567.100.00-810263.35%
TSLA220916P015400002020-08-28 2:37PM EST1,540.00435.70424.00444.00-27.95-6.03%220.00%
TSLA220916P015500002021-11-19 11:56AM EST1,550.00547.80578.85587.050.00-49363.28%
TSLA220916P015600002020-08-28 2:34PM EST1,560.00446.95435.00455.00-19.28-4.14%700.00%
TSLA220916P015750002021-11-19 2:45PM EST1,575.00549.85599.55608.100.00-29763.36%
TSLA220916P015800002020-08-28 12:30PM EST1,580.00459.85446.00466.00-0.16-0.03%200.00%
TSLA220916P016000002021-11-19 11:58AM EST1,600.00588.65620.25628.350.00-213763.28%
TSLA220916P016200002020-08-24 2:31PM EST1,620.00502.05468.50488.000.00-170.00%
TSLA220916P016250002021-11-23 12:28PM EST1,625.00622.65639.30650.350.00-413563.15%
TSLA220916P016400002020-08-28 2:35PM EST1,640.00491.65480.00499.50-25.85-5.00%130.00%
TSLA220916P016500002021-11-17 10:05AM EST1,650.00650.65660.35671.550.00-115763.16%
TSLA220916P016600002020-08-28 2:35PM EST1,660.00503.40491.50511.00+9.40+1.90%1780.00%
TSLA220916P016750002021-11-17 10:23AM EST1,675.00670.50681.55692.850.00-117363.15%
TSLA220916P016800002020-08-16 11:07PM EST1,680.00644.88503.00522.500.00--10.00%
TSLA220916P017000002021-11-26 12:13PM EST1,700.00698.65702.90714.30+2.93+0.42%820563.14%
TSLA220916P017200002020-08-20 11:32AM EST1,720.00564.00526.50546.000.00-110.00%
TSLA220916P017250002021-11-23 10:40AM EST1,725.00689.75724.35735.900.00-119463.13%
TSLA220916P017400002020-08-28 12:27PM EST1,740.00551.90538.00558.00-170.16-23.57%410.00%
TSLA220916P017500002021-11-08 2:00PM EST1,750.00669.30746.00757.700.00-21363.13%
TSLA220916P017600002020-08-19 9:35AM EST1,760.00614.00550.00570.000.00-110.00%
TSLA220916P017750002021-11-10 12:51PM EST1,775.00780.55767.80779.600.00-161963.13%
TSLA220916P017800002020-08-27 10:39AM EST1,780.00542.00562.00582.000.00---0.00%
TSLA220916P018000002021-11-15 11:07AM EST1,800.00852.05789.75801.600.00-94563.14%
TSLA220916P018200002020-08-27 10:22AM EST1,820.00565.50586.50606.000.00-340.00%
TSLA220916P018250002021-11-11 10:34AM EST1,825.00821.95811.75823.750.00-21663.13%
TSLA220916P018400002020-08-27 10:22AM EST1,840.00577.50599.00618.500.00---0.00%
TSLA220916P018500002021-11-22 1:41PM EST1,850.00773.09833.90846.000.00-1163.13%
TSLA220916P018600002020-08-27 10:22AM EST1,860.00589.50611.00631.000.00-440.00%
TSLA220916P018750002021-11-15 12:58PM EST1,875.00922.50856.15868.400.00-101363.13%
TSLA220916P018800002020-08-27 10:42AM EST1,880.00598.00623.50643.500.00-450.00%
TSLA220916P019000002021-11-08 3:01PM EST1,900.00797.55878.50890.850.00-2263.12%
TSLA220916P019200002020-08-27 10:16AM EST1,920.00629.00649.00668.500.00---0.00%
TSLA220916P019250002021-11-08 2:56PM EST1,925.00819.50901.00913.450.00-2463.13%
TSLA220916P019400002020-08-28 10:50AM EST1,940.00658.00661.50681.50+17.00+2.65%120.00%
TSLA220916P019500002021-11-08 2:55PM EST1,950.00841.60923.60936.100.00-254363.13%
TSLA220916P019600002020-08-27 10:16AM EST1,960.00653.70674.50694.000.00-230.00%
TSLA220916P019800002020-08-27 10:16AM EST1,980.00666.25687.00707.000.00-470.00%
TSLA220916P020000002021-11-26 12:48PM EST2,000.00972.00968.95981.40+30.00+3.18%149663.05%
TSLA220916P020250002021-11-08 2:23PM EST2,025.00909.75991.801,004.600.00--163.10%
TSLA220916P020500002020-08-26 9:43AM EST2,050.00760.00733.00752.500.00-100.00%
TSLA220916P020750002021-11-08 12:51PM EST2,075.00950.151,037.651,050.450.00--3363.03%
TSLA220916P021000002021-11-08 3:27PM EST2,100.00978.501,060.751,073.600.00-321663.02%
TSLA220916P021250002021-11-08 2:35PM EST2,125.001,001.501,083.851,097.150.00--4063.06%
TSLA220916P021500002021-11-19 3:42PM EST2,150.001,064.951,107.051,120.100.00-22462.98%
TSLA220916P021750002021-11-08 2:39PM EST2,175.001,046.751,130.301,143.400.00--2062.95%
TSLA220916P022000002021-11-22 11:22AM EST2,200.001,075.001,153.601,166.850.00-2362.93%
TSLA220916P022250002021-11-08 2:55PM EST2,225.001,091.501,177.001,190.300.00-2262.91%
TSLA220916P022500002021-11-19 10:34AM EST2,250.001,180.741,200.401,213.850.00-1162.88%
TSLA220916P022750002021-11-19 10:34AM EST2,275.001,204.651,223.901,237.450.00-1162.86%
TSLA220916P023000002020-08-28 2:41PM EST2,300.00910.00903.00922.50-30.50-3.24%1510.00%
TSLA220916P023250002021-11-02 2:12PM EST2,325.001,175.701,271.001,286.050.00--263.08%
TSLA220916P023500002021-11-02 2:12PM EST2,350.001,199.751,294.651,308.650.00--262.79%
TSLA220916P023750002021-11-08 1:02PM EST2,375.001,226.851,318.351,333.050.00-2762.91%
TSLA220916P024000002021-11-02 2:12PM EST2,400.001,247.101,342.051,356.800.00-2262.85%
TSLA220916P024250002021-11-18 2:05PM EST2,425.001,364.351,365.801,380.550.00--362.78%
TSLA220916P024500002020-08-21 8:37AM EST2,450.001,042.001,009.501,029.500.00-330.00%
TSLA220916P025000002020-08-28 1:12PM EST2,500.001,067.501,046.001,065.50+52.79+5.20%1200.00%
TSLA220916P026000002020-08-27 10:24AM EST2,600.001,094.001,119.501,139.000.00-120.00%
TSLA220916P028000002020-08-27 9:30AM EST2,800.001,247.401,270.501,290.000.00--10.00%
TSLA220916P028500002020-08-27 9:30AM EST2,850.001,297.701,309.001,328.500.00---0.00%
TSLA220916P029000002020-08-26 11:50AM EST2,900.001,381.901,347.501,367.500.00--10.00%
TSLA220916P029500002020-08-27 12:06PM EST2,950.001,396.741,386.501,406.500.00-110.00%
TSLA220916P030000002020-08-28 8:44AM EST3,000.001,404.051,426.001,445.50-18.06-1.27%200.00%
TSLA220916P030500002020-08-25 12:57PM EST3,050.001,548.901,465.501,485.000.00-2220.00%
TSLA220916P032000002020-08-23 11:08PM EST3,200.001,640.001,585.001,605.000.00--50.00%
TSLA220916P034000002020-08-23 11:08PM EST3,400.001,790.001,748.001,767.500.00--00.00%
TSLA220916P035000002020-08-26 12:45PM EST3,500.001,850.001,830.501,850.000.00-200.00%
TSLA220916P036000002020-08-26 12:49PM EST3,600.001,930.001,914.001,933.500.00-150.00%
TSLA220916P037000002020-08-23 11:08PM EST3,700.002,060.001,998.002,017.500.00--10.00%
TSLA220916P038000002020-08-24 8:50AM EST3,800.002,135.002,082.502,102.000.00-240.00%
TSLA220916P041000002020-08-27 1:53PM EST4,100.002,328.442,340.502,359.500.00---0.00%
TSLA220916P042000002020-08-28 12:15PM EST4,200.002,443.002,427.502,447.00+27.92+1.16%2-0.00%