U.S. markets close in 3 hours 15 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
670.01-27.98 (-4.01%)
A partir del 12:45PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor16 de septiembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220916C000050002022-06-24 10:05AM EDT5.00730.60662.10665.250.00-2118444.53%
TSLA220916C000100002022-06-14 10:32AM EDT10.00632.15656.30659.500.00-14350.00%
TSLA220916C000150002022-06-14 10:29AM EDT15.00624.05651.45654.850.00-15480.00%
TSLA220916C000200002022-06-22 2:38PM EDT20.00695.80647.30650.500.00-172324.41%
TSLA220916C000250002022-06-21 11:31AM EDT25.00699.12641.10645.300.00-815281.64%
TSLA220916C000300002022-06-24 2:48PM EDT30.00703.35636.40639.500.00-52100.00%
TSLA220916C000350002022-06-14 10:12AM EDT35.00609.90632.35635.400.00-2185258.98%
TSLA220916C000400002022-06-22 2:38PM EDT40.00675.89626.65630.450.00-14250.00%
TSLA220916C000450002022-05-06 9:35AM EDT45.00811.10657.40660.900.00-19756.03%
TSLA220916C000500002022-03-30 10:28AM EDT50.001,061.61817.40824.600.00-2900.00%
TSLA220916C000550002022-06-14 10:32AM EDT55.00588.05612.45615.700.00-2313232.81%
TSLA220916C000600002022-06-14 10:12AM EDT60.00585.15606.25609.900.00-1540.00%
TSLA220916C000800002022-05-11 10:46AM EDT80.00717.98616.55619.950.00-161449.66%
TSLA220916C001000002022-06-15 3:20PM EDT100.00594.11567.55570.250.00-12205154.79%
TSLA220916C001200002022-06-14 3:48PM EDT120.00544.65548.40551.350.00-4975173.68%
TSLA220916C001400002022-06-14 2:26PM EDT140.00528.30527.95530.950.00-36120150.44%
TSLA220916C001500002022-06-22 2:40PM EDT150.00566.27517.90521.050.00-2106145.97%
TSLA220916C001600002022-06-14 2:51PM EDT160.00504.70508.45511.300.00-27263144.21%
TSLA220916C001800002022-06-21 12:16PM EDT180.00544.55489.60492.550.00-663129.10%
TSLA220916C002000002022-06-21 1:09PM EDT200.00530.00468.50473.850.00-61,951120.73%
TSLA220916C002040002022-06-14 3:36PM EDT204.00462.85465.45469.000.00-568119.58%
TSLA220916C002080002022-06-22 12:04PM EDT208.00510.90461.55464.650.00-167115.87%
TSLA220916C002120002022-06-14 1:24PM EDT212.00468.75457.80460.650.00-665115.89%
TSLA220916C002160002022-06-14 2:02PM EDT216.00454.45453.95456.950.00-334117.04%
TSLA220916C002200002022-06-14 2:29PM EDT220.00452.35450.00452.800.00-3118114.65%
TSLA220916C002240002022-06-14 1:26PM EDT224.00455.60446.15449.550.00-367117.93%
TSLA220916C002280002022-06-24 10:00AM EDT228.00505.50442.90445.800.00-2752120.85%
TSLA220916C002320002022-06-14 10:32AM EDT232.00414.65438.40441.200.00-141113.89%
TSLA220916C002360002022-06-14 11:36AM EDT236.00428.80434.55437.300.00-280113.40%
TSLA220916C002400002022-06-17 9:42AM EDT240.00418.32430.55434.150.00-2174115.49%
TSLA220916C002440002022-06-14 10:18AM EDT244.00403.20427.55430.350.00-190118.41%
TSLA220916C002480002022-06-14 10:47AM EDT248.00407.05423.70426.450.00-176117.53%
TSLA220916C002500002022-06-15 9:36AM EDT250.00420.00421.80424.500.00-1296117.18%
TSLA220916C002520002022-06-14 1:11PM EDT252.00425.50419.05422.600.00-2120114.03%
TSLA220916C002560002022-06-14 10:31AM EDT256.00393.40415.40418.850.00-142114.42%
TSLA220916C002600002022-06-14 3:12PM EDT260.00404.52412.20414.900.00-395115.44%
TSLA220916C002640002022-06-14 3:26PM EDT264.00400.25408.40411.100.00-139114.95%
TSLA220916C002680002022-06-14 10:20AM EDT268.00378.30404.50407.300.00-128114.12%
TSLA220916C002720002022-06-14 3:36PM EDT272.00398.30400.70403.550.00-231113.71%
TSLA220916C002760002022-06-14 11:47AM EDT276.00394.10396.95399.650.00-1152112.98%
TSLA220916C002800002022-06-16 3:33PM EDT280.00362.60393.00395.800.00-1157111.84%
TSLA220916C002840002022-06-14 1:11PM EDT284.00395.40389.20392.050.00-2140111.33%
TSLA220916C002880002022-06-22 1:44PM EDT288.00435.75384.75388.300.00-1179109.22%
TSLA220916C002920002022-06-16 3:10PM EDT292.00351.20381.65384.500.00-279110.22%
TSLA220916C002960002022-06-15 2:58PM EDT296.00404.00377.45380.200.00-164107.48%
TSLA220916C003000002022-06-28 1:46PM EDT300.00409.20373.60376.850.00-3924107.70%
TSLA220916C003040002022-06-14 2:25PM EDT304.00372.50370.35373.050.00-2174108.14%
TSLA220916C003080002022-06-14 3:48PM EDT308.00365.70366.10369.150.00-138106.27%
TSLA220916C003120002022-06-14 10:37AM EDT312.00343.80362.85365.650.00-175107.19%
TSLA220916C003160002022-06-14 11:46AM EDT316.00356.90358.60361.500.00-697104.87%
TSLA220916C003200002022-06-28 10:38AM EDT320.00418.75355.15359.300.00-12,790107.63%
TSLA220916C003240002022-06-14 11:54AM EDT324.00351.25351.10353.750.00-257103.22%
TSLA220916C003280002022-06-22 1:44PM EDT328.00397.85347.20350.000.00-149102.34%
TSLA220916C003320002022-06-14 12:07PM EDT332.00338.25344.45346.950.00-162104.58%
TSLA220916C003360002022-06-14 1:13PM EDT336.00348.80339.35343.200.00-4162101.67%
TSLA220916C003400002022-05-27 12:27PM EDT340.00420.10396.55411.300.00-1197226.22%
TSLA220916C003440002022-06-14 3:42PM EDT344.00334.85333.10335.850.00-2201102.45%
TSLA220916C003480002022-06-23 3:27PM EDT348.00364.97328.85331.550.00-1169100.13%
TSLA220916C003520002022-06-14 1:11PM EDT352.00333.10325.75328.450.00-3204101.28%
TSLA220916C003560002022-04-27 3:32PM EDT356.00533.93407.95417.650.00-573252.47%
TSLA220916C003600002022-06-14 3:42PM EDT360.00321.34317.40320.600.00-521498.04%
TSLA220916C003640002022-06-16 11:33AM EDT364.00308.81314.95317.500.00-531399.88%
TSLA220916C003680002022-06-14 10:18AM EDT368.00290.60310.70313.250.00-115697.75%
TSLA220916C003720002022-06-21 1:07PM EDT372.00365.00307.15309.900.00-212997.70%
TSLA220916C003760002022-06-07 1:34PM EDT376.00351.35303.95306.650.00-44998.14%
TSLA220916C003800002022-06-16 12:27PM EDT380.00286.90300.50303.050.00-126197.81%
TSLA220916C003840002022-06-24 12:41PM EDT384.00358.00296.80299.000.00-14696.64%
TSLA220916C003880002022-06-14 1:25PM EDT388.00304.85292.55295.900.00-116695.93%
TSLA220916C003920002022-06-14 11:16AM EDT392.00275.65288.55291.750.00-117994.32%
TSLA220916C003960002022-06-16 3:09PM EDT396.00260.40285.55288.200.00-215794.47%
TSLA220916C004000002022-06-24 11:45AM EDT400.00339.73282.15286.650.00-92,29196.23%
TSLA220916C004100002022-06-21 10:20AM EDT410.00310.84273.90276.400.00-215794.09%
TSLA220916C004200002022-06-28 10:23AM EDT420.00327.00264.90268.100.00-32,94893.03%
TSLA220916C004300002022-06-21 9:51AM EDT430.00286.10256.45258.100.00-11,30590.83%
TSLA220916C004400002022-06-24 2:44PM EDT440.00308.64247.70250.150.00-136090.07%
TSLA220916C004500002022-06-28 12:43PM EDT450.00278.00240.15241.900.00-14,01289.86%
TSLA220916C004600002022-06-22 1:44PM EDT460.00279.05231.30232.950.00-19042887.95%
TSLA220916C004700002022-06-23 2:11PM EDT470.00247.95223.05225.650.00-1230787.59%
TSLA220916C004800002022-06-23 2:11PM EDT480.00239.75215.10217.050.00-660786.37%
TSLA220916C004900002022-06-29 10:08AM EDT490.00223.00207.85210.05-12.80-5.43%180586.52%
TSLA220916C005000002022-06-29 11:24AM EDT500.00200.00199.80201.35-27.63-12.14%313,43084.92%
TSLA220916C005100002022-06-27 12:46PM EDT510.00250.11191.25194.800.00-11,84484.22%
TSLA220916C005200002022-06-29 11:48AM EDT520.00189.80184.00185.65-7.95-4.02%584682.63%
TSLA220916C005300002022-06-28 9:33AM EDT530.00240.04176.60179.150.00-10022782.34%
TSLA220916C005400002022-06-29 9:43AM EDT540.00177.15169.05172.25-54.79-23.62%124381.60%
TSLA220916C005500002022-06-29 10:18AM EDT550.00169.58162.95164.45-39.72-18.98%262981.00%
TSLA220916C005600002022-06-27 12:25PM EDT560.00209.00154.95158.200.00-462980.08%
TSLA220916C005700002022-06-28 9:51AM EDT570.00213.95147.65150.900.00-15028578.87%
TSLA220916C005800002022-06-28 9:51AM EDT580.00206.15141.00144.200.00-15029378.15%
TSLA220916C005900002022-06-28 11:15AM EDT590.00175.95135.45137.650.00-2117577.87%
TSLA220916C006000002022-06-29 10:48AM EDT600.00133.04129.55130.80-21.34-13.82%56,29977.15%
TSLA220916C006100002022-06-29 11:38AM EDT610.00128.57123.15125.20-35.28-21.53%201,10676.62%
TSLA220916C006200002022-06-29 11:25AM EDT620.00119.15117.50118.70-35.55-22.98%134775.90%
TSLA220916C006300002022-06-29 12:13PM EDT630.00113.00111.25113.15-48.30-29.94%741075.20%
TSLA220916C006400002022-06-29 11:25AM EDT640.00108.10105.60107.55-48.85-31.12%519374.59%
TSLA220916C006500002022-06-29 12:11PM EDT650.00102.15100.05101.20-19.20-15.82%1894173.59%
TSLA220916C006600002022-06-29 11:24AM EDT660.0095.1894.9595.90-22.25-18.95%992673.08%
TSLA220916C006700002022-06-29 12:13PM EDT670.0091.5089.9591.00-20.17-18.06%1769472.64%
TSLA220916C006800002022-06-29 11:09AM EDT680.0088.6785.1586.05-14.98-14.45%1625072.13%
TSLA220916C006900002022-06-29 11:38AM EDT690.0083.9080.4581.50-14.10-14.39%1450871.69%
TSLA220916C007000002022-06-29 12:19PM EDT700.0077.5075.7576.75-16.70-17.73%54811,89271.03%
TSLA220916C007100002022-06-29 11:36AM EDT710.0074.2071.5072.30-14.45-16.30%161,54270.55%
TSLA220916C007200002022-06-29 12:24PM EDT720.0068.0067.1067.80-16.85-19.86%788869.86%
TSLA220916C007300002022-06-29 10:32AM EDT730.0066.9363.3064.15-12.07-15.28%641869.63%
TSLA220916C007400002022-06-29 11:42AM EDT740.0062.1159.3560.20-12.89-17.19%2558269.08%
TSLA220916C007500002022-06-29 12:28PM EDT750.0056.1055.6056.35-13.15-18.99%1304,99568.53%
TSLA220916C007600002022-06-29 11:12AM EDT760.0054.6552.4053.20-11.78-17.73%281,42168.36%
TSLA220916C007700002022-06-29 11:43AM EDT770.0051.0048.9049.45-11.50-18.40%563367.70%
TSLA220916C007800002022-06-29 11:55AM EDT780.0048.6045.9546.60-18.85-27.95%11171467.52%
TSLA220916C007900002022-06-29 10:17AM EDT790.0046.2042.6543.25-8.65-15.77%698166.86%
TSLA220916C008000002022-06-29 12:29PM EDT800.0040.0040.1540.80-12.25-23.44%2056,56566.80%
TSLA220916C008100002022-06-29 12:01PM EDT810.0039.4537.5038.10-10.20-20.54%1563266.46%
TSLA220916C008200002022-06-29 11:40AM EDT820.0036.8935.0035.60-11.13-23.18%41,02666.15%
TSLA220916C008300002022-06-29 11:56AM EDT830.0034.6032.5033.10-8.45-19.63%357365.73%
TSLA220916C008400002022-06-29 10:46AM EDT840.0033.1530.3030.90-6.89-17.21%241,40865.47%
TSLA220916C008500002022-06-29 12:06PM EDT850.0029.5928.2028.80-7.91-21.09%201,84565.19%
TSLA220916C008600002022-06-29 11:08AM EDT860.0027.7526.4526.75-7.24-20.69%2880665.00%
TSLA220916C008700002022-06-29 11:11AM EDT870.0026.0024.6525.15-7.05-21.33%3690364.90%
TSLA220916C008800002022-06-29 11:56AM EDT880.0024.4022.9523.45-6.30-20.52%1965564.71%
TSLA220916C008900002022-06-29 10:29AM EDT890.0023.1121.3521.70-7.33-24.08%157364.43%
TSLA220916C009000002022-06-29 12:25PM EDT900.0020.0019.8020.20-6.75-25.23%1814,19564.22%
TSLA220916C009100002022-06-29 11:43AM EDT910.0019.5218.5018.95-5.68-22.54%926664.19%
TSLA220916C009200002022-06-29 12:26PM EDT920.0017.4317.2017.60-5.97-25.51%569864.01%
TSLA220916C009300002022-06-29 12:26PM EDT930.0016.2616.0516.50-5.94-26.76%31,10863.98%
TSLA220916C009350002022-06-29 11:32AM EDT935.0016.3615.4015.90-4.69-22.28%21,08963.85%
TSLA220916C009400002022-06-29 10:20AM EDT940.0016.1314.9015.40-4.37-21.32%642363.86%
TSLA220916C009450002022-06-29 12:13PM EDT945.0014.8014.4014.75-4.94-25.03%118563.75%
TSLA220916C009500002022-06-29 12:01PM EDT950.0014.6613.9514.30-4.34-22.84%1214,67763.78%
TSLA220916C009550002022-06-29 10:19AM EDT955.0014.4913.4513.80-4.36-23.13%219163.73%
TSLA220916C009600002022-06-29 11:33AM EDT960.0013.6412.9513.30-4.23-23.67%1722463.65%
TSLA220916C009650002022-06-29 11:33AM EDT965.0013.1912.5012.90-4.11-23.76%118763.66%
TSLA220916C009700002022-06-29 9:57AM EDT970.0014.0712.1012.45-2.92-17.19%109963.65%
TSLA220916C009750002022-06-29 12:20PM EDT975.0012.3011.7512.00-3.55-22.40%107,07263.66%
TSLA220916C009800002022-06-29 12:22PM EDT980.0011.7511.3511.70-4.00-25.40%1123763.72%
TSLA220916C009850002022-06-27 12:06PM EDT985.0021.7010.9011.300.00-1020563.65%
TSLA220916C009900002022-06-29 9:54AM EDT990.0012.7010.4510.85-1.60-11.19%169563.52%
TSLA220916C009950002022-06-29 10:17AM EDT995.0011.0010.1510.50-3.35-23.34%859863.57%
TSLA220916C010000002022-06-29 12:29PM EDT1,000.009.909.9010.15-3.62-26.78%10111,22363.64%
TSLA220916C010050002022-06-29 11:23AM EDT1,005.009.659.459.85-3.65-27.44%1213963.57%
TSLA220916C010100002022-06-28 10:56AM EDT1,010.0015.509.209.550.00-19063.65%
TSLA220916C010150002022-06-29 12:01PM EDT1,015.009.378.859.20-8.18-46.61%314663.58%
TSLA220916C010200002022-06-29 9:31AM EDT1,020.0011.108.608.90-0.90-7.50%219463.63%
TSLA220916C010250002022-06-29 9:41AM EDT1,025.009.008.308.65-2.65-22.75%14,95463.66%
TSLA220916C010300002022-06-28 3:30PM EDT1,030.0011.358.058.350.00-416363.68%
TSLA220916C010350002022-06-29 11:23AM EDT1,035.007.917.758.10-7.14-47.44%119563.68%
TSLA220916C010400002022-06-29 11:15AM EDT1,040.007.787.457.85-3.04-28.10%214063.66%
TSLA220916C010450002022-06-28 1:31PM EDT1,045.0010.127.207.600.00-132963.67%
TSLA220916C010500002022-06-29 12:27PM EDT1,050.007.107.107.35-2.65-27.18%4556,89463.82%
TSLA220916C010550002022-06-29 11:15AM EDT1,055.007.076.807.10-2.32-24.71%1940663.75%
TSLA220916C010600002022-06-29 9:30AM EDT1,060.008.486.556.90-0.77-8.32%122563.77%
TSLA220916C010650002022-06-28 2:34PM EDT1,065.008.766.356.650.00-2913363.77%
TSLA220916C010700002022-06-29 9:30AM EDT1,070.008.006.106.50-5.20-39.39%236163.81%
TSLA220916C010750002022-06-29 10:42AM EDT1,075.006.605.956.30-1.80-21.43%4472,02263.89%
TSLA220916C010800002022-06-29 11:02AM EDT1,080.006.155.756.10-1.70-21.66%431763.90%
TSLA220916C010850002022-06-28 3:15PM EDT1,085.007.705.605.900.00-1771063.96%
TSLA220916C010900002022-06-29 12:20PM EDT1,090.005.755.455.70-1.93-25.13%628364.00%
TSLA220916C010950002022-06-29 10:02AM EDT1,095.006.305.205.55-1.05-14.29%518263.97%
TSLA220916C011000002022-06-29 12:16PM EDT1,100.005.305.055.40-1.65-23.74%1,4365,82864.04%
TSLA220916C011050002022-06-29 11:36AM EDT1,105.005.254.905.20-2.12-28.77%228564.04%
TSLA220916C011100002022-06-29 11:52AM EDT1,110.005.054.755.05-1.63-24.40%813764.10%
TSLA220916C011150002022-06-29 9:33AM EDT1,115.005.504.654.90-1.10-16.67%214064.20%
TSLA220916C011200002022-06-28 3:25PM EDT1,120.006.404.504.750.00-320264.23%
TSLA220916C011250002022-06-29 10:24AM EDT1,125.004.854.304.60-1.15-19.17%1755,53964.17%
TSLA220916C011300002022-06-29 9:40AM EDT1,130.004.754.204.50-1.25-20.83%11,07464.31%
TSLA220916C011350002022-06-28 11:28AM EDT1,135.005.984.054.350.00-120364.30%
TSLA220916C011400002022-06-24 3:08PM EDT1,140.007.813.954.250.00-223764.42%
TSLA220916C011450002022-06-23 3:27PM EDT1,145.006.503.854.100.00-1118864.45%
TSLA220916C011500002022-06-29 10:22AM EDT1,150.003.933.703.95-1.32-25.14%164,73664.40%
TSLA220916C011600002020-08-13 1:57PM EDT1,160.001,381.471,295.501,314.50+565.42+69.29%130.00%
TSLA220916C011750002022-06-29 12:24PM EDT1,175.003.303.203.40-1.20-26.67%232,04364.66%
TSLA220916C012000002022-06-29 12:22PM EDT1,200.002.952.772.95-0.90-23.38%1069,66564.95%
TSLA220916C012200002020-08-28 12:36PM EDT1,220.001,314.631,262.501,281.50+688.01+109.80%110.00%
TSLA220916C012250002022-06-29 11:22AM EDT1,225.002.542.352.60-0.86-25.29%61,04765.20%
TSLA220916C012400002020-07-28 10:20AM EDT1,240.00740.001,273.501,293.000.00--20.00%
TSLA220916C012500002022-06-29 10:34AM EDT1,250.002.352.102.27-0.59-20.07%183,87965.63%
TSLA220916C012600002020-08-18 12:32PM EDT1,260.00962.781,241.001,260.500.00-500.00%
TSLA220916C012750002022-06-29 9:46AM EDT1,275.002.041.811.99-0.46-18.40%82,41665.89%
TSLA220916C012800002020-08-24 1:32PM EDT1,280.001,067.001,230.501,250.000.00-150.00%
TSLA220916C013000002022-06-29 11:40AM EDT1,300.001.741.601.75-0.42-19.44%532,30166.26%
TSLA220916C013200002020-07-20 11:53AM EDT1,320.00671.00913.00932.500.00-110.00%
TSLA220916C013250002022-06-28 1:37PM EDT1,325.002.011.421.560.00-3266266.69%
TSLA220916C013400002020-08-27 3:15PM EDT1,340.001,242.991,200.001,219.000.00-330.00%
TSLA220916C013500002022-06-29 11:04AM EDT1,350.001.351.251.39-0.30-18.18%332,40367.05%
TSLA220916C013600002020-08-13 12:06PM EDT1,360.00725.231,190.001,209.000.00-110.00%
TSLA220916C013750002022-06-29 11:34AM EDT1,375.001.201.081.24-0.50-29.41%2043167.33%
TSLA220916C013800002020-08-25 12:10PM EDT1,380.00988.001,180.001,199.500.00-100.00%
TSLA220916C014000002022-06-29 11:14AM EDT1,400.001.051.001.12-0.30-22.22%73,60967.92%
TSLA220916C014200002020-08-28 3:07PM EDT1,420.001,175.841,161.001,180.00+73.69+6.69%1330.00%
TSLA220916C014250002022-06-29 10:07AM EDT1,425.001.000.831.01-0.18-15.25%11,52768.04%
TSLA220916C014400002020-08-26 2:09PM EDT1,440.001,092.551,151.501,170.500.00-100.00%
TSLA220916C014500002022-06-29 9:34AM EDT1,450.001.010.730.91-0.03-2.88%11,90568.38%
TSLA220916C014600002020-08-18 2:46PM EDT1,460.00866.521,142.001,161.000.00-1230.00%
TSLA220916C014750002022-06-27 3:38PM EDT1,475.001.290.630.830.00-154868.68%
TSLA220916C014800002020-08-20 11:57AM EDT1,480.001,009.151,132.501,152.000.00-1250.00%
TSLA220916C015000002022-06-29 12:12PM EDT1,500.000.700.630.76-0.20-22.22%14911,32669.51%
TSLA220916C015200002020-08-27 3:23PM EDT1,520.001,116.071,114.501,133.50-39.97-3.46%10510.00%
TSLA220916C015250002022-06-29 9:49AM EDT1,525.000.680.480.71-0.07-9.33%271069.46%
TSLA220916C015400002020-08-12 3:12PM EDT1,540.00594.301,105.501,124.500.00-220.00%
TSLA220916C015500002022-06-28 1:48PM EDT1,550.000.530.450.64-0.12-18.46%341,58869.92%
TSLA220916C015600002020-08-27 12:53PM EDT1,560.001,059.161,096.501,116.000.00-100.00%
TSLA220916C015750002022-06-29 10:11AM EDT1,575.000.530.360.60-0.29-35.37%398170.07%
TSLA220916C015800002020-08-25 10:11AM EDT1,580.001,096.011,088.001,107.00+187.11+20.59%1160.00%
TSLA220916C016000002022-06-29 10:04AM EDT1,600.000.590.310.55+0.09+18.00%12,11170.36%
TSLA220916C016200002020-08-17 11:17AM EDT1,620.00729.531,071.001,090.000.00-2100.00%
TSLA220916C016250002022-06-29 11:18AM EDT1,625.000.400.300.52-0.08-16.67%143371.05%
TSLA220916C016400002020-08-25 10:49AM EDT1,640.00889.951,062.501,081.500.00-2140.00%
TSLA220916C016500002022-06-28 11:58AM EDT1,650.000.390.250.470.00-331871.14%
TSLA220916C016600002020-08-27 3:00PM EDT1,660.001,080.001,054.001,073.500.00-100.00%
TSLA220916C016750002022-06-28 10:21AM EDT1,675.000.550.250.450.00-169271.97%
TSLA220916C016800002020-08-17 10:31AM EDT1,680.00712.501,046.001,065.000.00-1130.00%
TSLA220916C017000002022-06-29 9:34AM EDT1,700.000.360.170.41+0.04+12.50%12,83871.58%
TSLA220916C017200002020-08-17 3:58PM EDT1,720.00771.241,029.501,049.000.00-3250.00%
TSLA220916C017250002022-06-29 11:31AM EDT1,725.000.300.200.39-0.04-11.76%913,95372.71%
TSLA220916C017400002020-08-17 1:21PM EDT1,740.00697.851,022.001,041.000.00-1130.00%
TSLA220916C017500002022-06-24 3:02PM EDT1,750.000.390.140.370.00-24,27072.61%
TSLA220916C017600002020-08-24 11:37AM EDT1,760.00837.511,014.001,033.000.00-1120.00%
TSLA220916C017750002022-06-28 3:39PM EDT1,775.000.250.140.350.00-11,21973.24%
TSLA220916C017800002020-08-24 11:41AM EDT1,780.00838.141,006.001,025.500.00-450.00%
TSLA220916C018000002022-06-29 9:34AM EDT1,800.000.220.150.33-0.03-12.00%15,28874.02%
TSLA220916C018200002020-08-27 3:14PM EDT1,820.001,026.10991.001,010.000.00-560.00%
TSLA220916C018250002022-06-28 11:27AM EDT1,825.000.240.040.320.00-118772.95%
TSLA220916C018400002020-08-24 11:07AM EDT1,840.00810.00983.501,002.500.00-1240.00%
TSLA220916C018500002022-06-27 11:18AM EDT1,850.000.310.000.300.00-21,27972.66%
TSLA220916C018600002020-08-28 1:14PM EDT1,860.00973.05976.00995.50+93.47+10.63%1350.00%
TSLA220916C018750002022-06-24 11:44AM EDT1,875.000.240.030.280.00-13,88973.73%
TSLA220916C018800002020-08-25 10:28AM EDT1,880.00796.00968.50988.000.00-130.00%
TSLA220916C019000002022-06-28 3:52PM EDT1,900.000.300.020.27+0.15+100.00%31,83274.12%
TSLA220916C019200002020-08-27 2:05PM EDT1,920.00984.95954.50973.500.00-2100.00%
TSLA220916C019250002022-06-24 2:52PM EDT1,925.000.250.020.260.00-104,86874.71%
TSLA220916C019400002020-08-28 2:05PM EDT1,940.00980.00947.50966.50+207.23+26.82%1350.00%
TSLA220916C019500002022-06-28 3:10PM EDT1,950.000.130.020.250.00-9624875.20%
TSLA220916C019600002020-08-27 9:31AM EDT1,960.00908.85940.50959.500.00-100.00%
TSLA220916C019800002020-08-28 10:18AM EDT1,980.001,003.76933.50952.50+42.04+4.37%1190.00%
TSLA220916C020000002022-06-28 3:44PM EDT2,000.000.130.000.200.00-893,09174.90%
TSLA220916C020250002022-06-28 11:14AM EDT2,025.000.110.020.200.00-118276.27%
TSLA220916C020500002022-06-17 2:05PM EDT2,050.000.120.010.200.00-128776.66%
TSLA220916C020750002022-06-28 12:45PM EDT2,075.000.130.030.200.00-353778.03%
TSLA220916C021000002022-06-28 10:54AM EDT2,100.000.160.000.200.00-21,28577.83%
TSLA220916C021250002022-06-28 3:21PM EDT2,125.000.100.010.200.00-634578.81%
TSLA220916C021500002022-06-22 3:58PM EDT2,150.000.070.010.200.00-3135179.49%
TSLA220916C021750002022-06-22 3:58PM EDT2,175.000.090.010.190.00-3136679.88%
TSLA220916C022000002022-06-29 10:14AM EDT2,200.000.070.010.09-0.06-46.15%247276.37%
TSLA220916C022250002022-06-23 9:52AM EDT2,225.000.090.000.180.00-127280.57%
TSLA220916C022500002022-06-23 3:10PM EDT2,250.000.100.010.180.00-4034881.64%
TSLA220916C022750002022-06-24 1:09PM EDT2,275.000.030.010.180.00-1150082.23%
TSLA220916C023000002022-06-27 1:52PM EDT2,300.000.050.010.100.00-231,14779.49%
TSLA220916C023250002022-06-24 3:48PM EDT2,325.000.050.010.170.00-126083.20%
TSLA220916C023500002022-06-27 9:52AM EDT2,350.000.100.030.170.00-2332484.47%
TSLA220916C023750002022-06-24 1:09PM EDT2,375.000.020.010.160.00-133783.98%
TSLA220916C024000002022-06-28 10:41AM EDT2,400.000.070.010.120.00-11,51483.01%
TSLA220916C024250002022-06-23 3:05PM EDT2,425.000.050.000.120.00-524583.01%
TSLA220916C024500002022-06-28 3:41PM EDT2,450.000.060.010.120.00-253484.18%
TSLA220916C024750002022-06-29 11:23AM EDT2,475.000.030.020.07-0.01-25.00%78,14482.42%
TSLA220916C025000002020-08-28 1:12PM EDT2,500.00791.00777.50796.50-0.59-0.07%32420.00%
TSLA220916C025500002020-08-28 1:13PM EDT2,550.00769.25764.50784.00-15.75-2.01%600.00%
TSLA220916C026000002020-08-28 2:12PM EDT2,600.00777.00752.00771.50+74.80+10.65%9860.00%
TSLA220916C026500002020-08-28 12:51PM EDT2,650.00764.75739.50759.00+29.80+4.05%350.00%
TSLA220916C027000002020-08-28 10:47AM EDT2,700.00771.22727.50747.00+25.22+3.38%21180.00%
TSLA220916C027500002020-08-28 1:40PM EDT2,750.00741.11716.00735.50+149.98+25.37%970.00%
TSLA220916C028000002020-08-28 11:32AM EDT2,800.00770.65704.50724.00+17.75+2.36%200.00%
TSLA220916C028500002020-08-26 10:13AM EDT2,850.00611.01693.50713.000.00-10110.00%
TSLA220916C029000002020-08-28 11:32AM EDT2,900.00748.00682.50702.00+110.00+17.24%1340.00%
TSLA220916C029500002020-08-27 9:47AM EDT2,950.00646.75672.00691.500.00-2290.00%
TSLA220916C030000002020-08-28 3:32PM EDT3,000.00670.00670.00684.00-3.00-0.45%321,2790.00%
TSLA220916C030500002020-08-28 3:03PM EDT3,050.00669.00651.50671.00-1.00-0.15%55481,166.46%
TSLA220916C031000002020-08-28 11:54AM EDT3,100.00693.68641.50661.00+72.43+11.66%401,054.99%
TSLA220916C032000002020-08-27 3:52PM EDT3,200.00633.13622.50642.000.00---944.36%
TSLA220916C033000002020-08-28 10:56AM EDT3,300.00639.00604.50624.00+78.07+13.92%80878.77%
TSLA220916C034000002020-08-28 11:07AM EDT3,400.00639.23587.00606.50+94.23+17.29%45830.96%
TSLA220916C035000002020-08-28 3:59PM EDT3,500.00575.00570.50590.00-4.57-0.79%1440794.38%
TSLA220916C036000002020-08-28 12:48PM EDT3,600.00585.10554.50574.00+46.40+8.61%14764.14%
TSLA220916C037000002020-08-27 11:10AM EDT3,700.00522.70539.50559.000.00-10739.28%
TSLA220916C038000002020-08-28 3:27PM EDT3,800.00530.46532.00547.00-18.04-3.29%350725.27%
TSLA220916C039000002020-08-28 9:42AM EDT3,900.00570.00510.50530.50+52.00+10.04%162698.32%
TSLA220916C040000002020-08-28 3:07PM EDT4,000.00502.50497.00517.00+2.80+0.56%103-681.44%
TSLA220916C041000002020-08-27 12:37PM EDT4,100.00523.91484.50504.00+53.41+11.35%1100666.62%
TSLA220916C042000002020-08-28 3:57PM EDT4,200.00484.00472.00491.50+5.40+1.13%126-652.94%
Ponepor16 de septiembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220916P000050002022-06-27 12:45PM EDT5.000.010.000.010.00-108,944300.00%
TSLA220916P000100002022-06-21 12:28PM EDT10.000.010.000.020.00-14379268.75%
TSLA220916P000150002022-06-28 12:32PM EDT15.000.010.000.020.00-17756240.63%
TSLA220916P000200002022-06-28 3:37PM EDT20.000.010.000.020.00-115,788221.88%
TSLA220916P000250002022-06-27 11:54AM EDT25.000.020.000.020.00-4961206.25%
TSLA220916P000300002022-06-28 12:32PM EDT30.000.040.000.040.00-2860204.69%
TSLA220916P000350002022-06-22 1:51PM EDT35.000.040.020.040.00-10464200.78%
TSLA220916P000400002022-06-29 12:27PM EDT40.000.020.020.05-0.02-50.00%3213,015193.75%
TSLA220916P000450002022-06-29 12:27PM EDT45.000.050.030.05+0.01+25.00%300575187.50%
TSLA220916P000500002022-06-29 10:07AM EDT50.000.050.050.08-0.01-16.67%12,833187.50%
TSLA220916P000550002022-06-29 12:04PM EDT55.000.090.030.09-0.01-10.00%11691178.91%
TSLA220916P000600002022-06-29 9:45AM EDT60.000.110.080.120.00-51,066180.66%
TSLA220916P000800002022-06-29 10:58AM EDT80.000.220.140.23+0.02+10.00%62,429168.55%
TSLA220916P001000002022-06-29 12:27PM EDT100.000.390.350.50+0.06+18.18%24,502165.14%
TSLA220916P001200002022-06-27 1:02PM EDT120.000.500.480.710.00-14,702155.47%
TSLA220916P001400002022-06-28 10:06AM EDT140.000.590.710.880.00-41,358147.12%
TSLA220916P001500002022-06-29 10:25AM EDT150.000.970.851.06+0.07+7.78%41,707144.29%
TSLA220916P001600002022-06-27 11:40AM EDT160.000.761.011.210.00-33,455141.14%
TSLA220916P001800002022-06-28 9:36AM EDT180.001.101.371.500.00-2649134.89%
TSLA220916P002000002022-06-29 12:24PM EDT200.001.891.811.99+0.27+16.67%695,899130.10%
TSLA220916P002040002022-06-21 3:06PM EDT204.001.991.902.100.00-4425129.15%
TSLA220916P002080002022-06-16 11:31AM EDT208.003.351.992.190.00-1321128.06%
TSLA220916P002120002022-06-16 3:00PM EDT212.004.202.062.300.00-2191126.98%
TSLA220916P002160002022-06-28 3:11PM EDT216.002.042.162.400.00-1118125.98%
TSLA220916P002200002022-06-29 10:09AM EDT220.002.302.262.50+0.41+21.69%2661124.98%
TSLA220916P002240002022-06-22 9:30AM EDT224.002.482.402.60-0.10-3.88%27299124.12%
TSLA220916P002280002022-06-27 9:48AM EDT228.002.202.512.680.00-2554123.04%
TSLA220916P002320002022-06-29 10:34AM EDT232.002.712.612.79+0.07+2.65%5535122.02%
TSLA220916P002360002022-06-29 9:43AM EDT236.002.952.732.91+0.49+19.92%4460121.13%
TSLA220916P002400002022-06-29 10:35AM EDT240.002.982.873.10+0.81+37.33%611,052120.54%
TSLA220916P002440002022-06-27 3:44PM EDT244.002.533.003.200.00-3318119.57%
TSLA220916P002480002022-06-24 3:50PM EDT248.002.693.103.350.00-2186118.65%
TSLA220916P002500002022-06-29 12:13PM EDT250.003.303.203.40+0.34+11.49%171,238118.27%
TSLA220916P002520002022-06-24 2:29PM EDT252.002.553.253.500.00-21,308117.88%
TSLA220916P002560002022-06-22 9:33AM EDT256.003.553.403.600.00-1101116.94%
TSLA220916P002600002022-06-28 10:09AM EDT260.002.543.553.750.00-5704116.14%
TSLA220916P002640002022-06-27 3:05PM EDT264.003.003.703.950.00-6299115.47%
TSLA220916P002680002022-06-28 12:18PM EDT268.003.303.854.100.00-6124114.64%
TSLA220916P002720002022-06-24 2:42PM EDT272.003.254.054.250.00-26178113.92%
TSLA220916P002760002022-06-23 10:06AM EDT276.004.004.204.400.00-6113113.05%
TSLA220916P002800002022-06-29 11:58AM EDT280.004.344.354.60+0.64+17.30%61,395112.29%
TSLA220916P002840002022-06-24 9:42AM EDT284.003.704.554.800.00-9458111.65%
TSLA220916P002880002022-06-28 1:49PM EDT288.004.004.705.000.00-10317110.86%
TSLA220916P002920002022-06-22 12:59PM EDT292.004.604.955.150.00-2168110.17%
TSLA220916P002960002022-06-29 12:13PM EDT296.005.255.105.35+1.05+25.00%9270109.35%
TSLA220916P003000002022-06-29 11:58AM EDT300.005.225.305.60+0.36+7.41%555,253108.74%
TSLA220916P003040002022-06-29 11:26AM EDT304.005.605.555.85+1.10+24.44%3219108.20%
TSLA220916P003080002022-06-29 10:37AM EDT308.005.855.756.05+1.16+24.73%9112107.45%
TSLA220916P003120002022-06-24 2:43PM EDT312.004.756.006.250.00-29230106.76%
TSLA220916P003160002022-06-29 11:48AM EDT316.006.156.206.45+1.20+24.24%15145105.98%
TSLA220916P003200002022-06-29 10:53AM EDT320.006.306.456.80+0.60+10.53%104,940105.54%
TSLA220916P003240002022-06-24 3:05PM EDT324.005.356.706.950.00-34148104.72%
TSLA220916P003280002022-06-29 11:35AM EDT328.006.906.957.25+1.40+25.45%5249104.15%
TSLA220916P003320002022-06-29 10:02AM EDT332.007.057.207.50+1.20+20.51%31222103.47%
TSLA220916P003360002022-06-29 11:36AM EDT336.007.307.507.85+1.45+24.79%35412103.03%
TSLA220916P003400002022-06-29 11:24AM EDT340.008.007.808.05+1.70+26.98%14332102.31%
TSLA220916P003440002022-06-29 11:27AM EDT344.008.158.058.40+1.50+22.56%2384101.74%
TSLA220916P003480002022-06-29 10:16AM EDT348.008.308.358.70+1.85+28.68%6137101.15%
TSLA220916P003520002022-06-29 12:24PM EDT352.008.778.709.00+1.49+20.47%7566100.61%
TSLA220916P003560002022-06-29 12:27PM EDT356.009.159.059.35+1.87+25.69%41,224100.12%
TSLA220916P003600002022-06-29 10:59AM EDT360.009.259.359.65+1.25+15.62%395099.46%
TSLA220916P003640002022-06-29 11:47AM EDT364.009.449.6510.00+1.54+19.49%2736298.86%
TSLA220916P003680002022-06-28 2:48PM EDT368.008.5010.0510.350.00-918398.38%
TSLA220916P003720002022-06-29 11:09AM EDT372.0010.0510.4010.70+1.25+14.20%6931,75597.80%
TSLA220916P003760002022-06-29 11:12AM EDT376.0010.4510.8011.10+1.86+21.65%5641,56897.33%
TSLA220916P003800002022-06-29 11:46AM EDT380.0010.8011.2011.50+1.05+10.77%6931,76696.84%
TSLA220916P003840002022-06-29 11:12AM EDT384.0011.3011.5511.85+2.00+21.51%7191,71796.21%
TSLA220916P003880002022-06-29 11:08AM EDT388.0011.6011.9512.30+1.35+13.17%6511,63295.74%
TSLA220916P003920002022-06-29 9:57AM EDT392.0011.8012.4012.75+1.72+17.06%928995.30%
TSLA220916P003960002022-06-29 11:47AM EDT396.0012.4512.8513.15+1.95+18.57%7219794.78%
TSLA220916P004000002022-06-29 12:27PM EDT400.0013.4013.2513.60+1.73+14.82%1094,08494.24%
TSLA220916P004100002022-06-29 11:33AM EDT410.0014.3514.4514.80+2.15+17.62%101,03493.09%
TSLA220916P004200002022-06-29 12:05PM EDT420.0015.4015.7516.15+3.00+24.19%214,24392.04%
TSLA220916P004300002022-06-29 11:57AM EDT430.0016.5517.1017.55+1.95+13.36%152,15190.95%
TSLA220916P004400002022-06-29 11:57AM EDT440.0017.9518.5019.00+2.40+15.43%41,01789.81%
TSLA220916P004500002022-06-29 12:24PM EDT450.0020.2020.1520.60+2.92+16.90%202,56888.87%
TSLA220916P004600002022-06-29 10:34AM EDT460.0021.0021.7522.15+2.80+15.38%428087.71%
TSLA220916P004700002022-06-29 11:34AM EDT470.0023.0023.5023.95+2.80+13.86%3393086.72%
TSLA220916P004800002022-06-29 11:42AM EDT480.0024.5025.4025.95+2.90+13.43%253,21985.85%
TSLA220916P004900002022-06-29 12:27PM EDT490.0027.5827.4527.95+4.63+20.17%381,48084.93%
TSLA220916P005000002022-06-29 12:29PM EDT500.0030.0029.5530.00+4.75+18.81%61412,24383.95%
TSLA220916P005100002022-06-29 12:28PM EDT510.0032.0431.8032.25+5.22+19.46%174,43783.05%
TSLA220916P005200002022-06-29 11:56AM EDT520.0032.8934.1534.65+3.89+13.41%72,51682.16%
TSLA220916P005300002022-06-29 12:28PM EDT530.0036.9936.7037.30+6.64+21.88%6880281.40%
TSLA220916P005400002022-06-29 12:27PM EDT540.0039.5939.3039.95+8.89+28.96%181,82880.52%
TSLA220916P005500002022-06-29 12:26PM EDT550.0042.4042.4043.00+6.68+18.70%973,75079.99%
TSLA220916P005600002022-06-29 12:28PM EDT560.0045.3445.1045.80+6.69+17.31%652178.98%
TSLA220916P005700002022-06-29 11:14AM EDT570.0048.0048.3049.05+6.95+16.93%151,19678.31%
TSLA220916P005800002022-06-29 11:50AM EDT580.0050.4551.5552.15+6.45+14.66%589177.46%
TSLA220916P005900002022-06-29 12:10PM EDT590.0054.3355.2555.90+7.58+16.21%1366176.99%
TSLA220916P006000002022-06-29 12:27PM EDT600.0058.6558.6559.20+8.10+16.02%2266,65476.04%
TSLA220916P006100002022-06-29 12:12PM EDT610.0061.6562.6563.20+8.95+16.98%161,12775.54%
TSLA220916P006200002022-06-29 11:46AM EDT620.0064.6566.2066.90+11.38+21.36%111,07774.58%
TSLA220916P006300002022-06-29 11:36AM EDT630.0068.1570.4071.15+6.95+11.36%121,74174.00%
TSLA220916P006400002022-06-29 11:31AM EDT640.0073.9074.7075.30+8.90+13.69%3772173.29%
TSLA220916P006500002022-06-29 12:28PM EDT650.0079.5079.1079.85+11.17+16.35%1011,63172.66%
TSLA220916P006600002022-06-29 12:28PM EDT660.0084.1583.6584.25+12.55+17.53%1301,25671.89%
TSLA220916P006700002022-06-29 12:28PM EDT670.0089.0188.7589.50+11.81+15.30%5876771.57%
TSLA220916P006800002022-06-29 12:13PM EDT680.0093.1593.6094.30+13.45+16.88%351,25770.82%
TSLA220916P006900002022-06-29 12:24PM EDT690.0099.0098.4599.65+12.55+14.52%501,75670.16%
TSLA220916P007000002022-06-29 12:29PM EDT700.00105.10103.90104.85+13.80+15.12%1305,89269.55%
TSLA220916P007100002022-06-29 10:18AM EDT710.00106.70109.50110.60+11.95+12.61%483869.09%
TSLA220916P007200002022-06-29 11:58AM EDT720.00112.05115.30116.05+10.70+10.56%171,88668.46%
TSLA220916P007300002022-06-29 12:29PM EDT730.00122.00121.05122.00+16.10+15.20%251,63967.88%
TSLA220916P007400002022-06-29 9:40AM EDT740.00120.00127.30128.15+8.50+7.62%393367.44%
TSLA220916P007500002022-06-29 12:22PM EDT750.00133.15133.75135.40+15.84+13.50%243,06067.41%
TSLA220916P007600002022-06-29 11:44AM EDT760.00136.89140.50141.95+29.39+27.34%160667.09%
TSLA220916P007700002022-06-29 10:36AM EDT770.00141.95147.05149.00+28.90+25.56%175866.77%
TSLA220916P007800002022-06-28 3:08PM EDT780.00143.55153.10156.60+6.95+5.09%21,31566.34%
TSLA220916P007900002022-06-29 9:49AM EDT790.00157.20159.70162.25+21.48+15.83%11,30765.18%
TSLA220916P008000002022-06-29 10:43AM EDT800.00161.00167.15170.15+13.30+9.00%84,54465.23%
TSLA220916P008100002022-06-28 3:49PM EDT810.00155.64174.25176.700.00-157364.41%
TSLA220916P008200002022-06-29 10:52AM EDT820.00173.62182.20184.75+10.98+6.75%667764.52%
TSLA220916P008300002022-06-28 12:45PM EDT830.00161.81189.35191.800.00-81,04263.68%
TSLA220916P008400002022-06-28 9:44AM EDT840.00148.42197.10199.600.00-191363.34%
TSLA220916P008500002022-06-29 10:42AM EDT850.00197.00205.55208.45+13.50+7.36%222,31463.75%
TSLA220916P008600002022-06-28 12:45PM EDT860.00183.65212.95216.350.00-286763.06%
TSLA220916P008700002022-06-28 9:39AM EDT870.00168.54221.40224.550.00-177462.93%
TSLA220916P008800002022-06-28 9:39AM EDT880.00176.39230.45232.750.00-11,03663.03%
TSLA220916P008900002022-06-29 10:52AM EDT890.00228.65238.35241.65+48.53+26.94%173262.78%
TSLA220916P009000002022-06-29 10:42AM EDT900.00240.28246.55249.70+17.28+7.75%13,71162.10%
TSLA220916P009100002022-06-29 10:42AM EDT910.00248.83255.65258.85+41.93+20.27%161562.48%
TSLA220916P009200002022-06-28 9:51AM EDT920.00202.62265.35267.100.00-186862.60%
TSLA220916P009300002022-06-24 12:06PM EDT930.00226.25274.30275.800.00-480762.46%
TSLA220916P009350002022-06-28 1:27PM EDT935.00249.36277.70280.500.00-1122061.87%
TSLA220916P009400002022-06-27 12:25PM EDT940.00231.90282.15285.000.00-735661.81%
TSLA220916P009450002022-06-24 9:30AM EDT945.00253.79286.05289.500.00-19061.35%
TSLA220916P009500002022-06-29 11:04AM EDT950.00286.98291.30293.30+21.98+8.29%13,48161.30%
TSLA220916P009550002022-06-27 10:40AM EDT955.00237.65295.00299.000.00-418161.49%
TSLA220916P009600002022-06-27 1:09PM EDT960.00248.05300.20303.150.00-818861.62%
TSLA220916P009650002022-06-29 11:04AM EDT965.00299.66304.05307.70+32.16+12.02%111861.02%
TSLA220916P009700002022-06-28 3:33PM EDT970.00281.63307.80311.900.00-316260.01%
TSLA220916P009750002022-06-23 1:08PM EDT975.00295.38312.45316.500.00-12,44059.98%
TSLA220916P009800002022-06-28 1:12PM EDT980.00288.69317.00322.200.00-1118260.75%
TSLA220916P009850002022-06-28 10:08AM EDT985.00265.45321.65325.800.00-1018459.85%
TSLA220916P009900002022-06-24 2:05PM EDT990.00274.66326.60330.300.00-214959.93%
TSLA220916P009950002022-06-29 11:04AM EDT995.00327.27330.95335.00+51.57+18.71%110059.63%
TSLA220916P010000002022-06-29 9:30AM EDT1,000.00318.27337.90340.50+9.27+3.00%35,62562.32%
TSLA220916P010050002022-06-14 12:47PM EDT1,005.00353.25340.25344.350.00-85059.45%
TSLA220916P010100002022-06-21 10:11AM EDT1,010.00320.50345.30350.250.00-67260.86%
TSLA220916P010150002022-06-28 10:21AM EDT1,015.00293.85351.35353.750.00-356360.97%
TSLA220916P010200002022-06-29 10:02AM EDT1,020.00340.00356.35359.45+8.55+2.58%18762.14%
TSLA220916P010250002022-06-27 2:25PM EDT1,025.00306.15359.10365.100.00-31,48761.13%
TSLA220916P010300002022-06-28 3:46PM EDT1,030.00337.80366.15369.650.00-15163.17%
TSLA220916P010350002022-06-14 1:47PM EDT1,035.00380.20370.10372.950.00-104060.97%
TSLA220916P010400002022-06-22 11:58AM EDT1,040.00336.30375.65377.900.00-56061.98%
TSLA220916P010450002022-06-28 12:15PM EDT1,045.00344.10379.60383.000.00-31961.48%
TSLA220916P010500002022-06-28 1:39PM EDT1,050.00353.45383.00389.200.00-72,52161.54%
TSLA220916P010550002022-06-21 3:29PM EDT1,055.00343.50389.65393.150.00-48662.67%
TSLA220916P010600002022-06-21 12:16PM EDT1,060.00351.18393.90396.950.00-42560.97%
TSLA220916P010650002022-06-23 10:33AM EDT1,065.00366.55398.60402.450.00-34061.66%
TSLA220916P010700002022-06-27 3:46PM EDT1,070.00343.70403.60406.850.00-2458161.42%
TSLA220916P010750002022-06-21 3:30PM EDT1,075.00362.90408.90412.400.00-288862.88%
TSLA220916P010800002022-06-16 3:07PM EDT1,080.00452.60413.70416.800.00-237162.39%
TSLA220916P010850002022-06-16 3:01PM EDT1,085.00459.35418.80422.350.00-13863.62%
TSLA220916P010900002022-06-14 12:50PM EDT1,090.00431.50422.90425.900.00-66761.12%
TSLA220916P010950002022-06-15 1:32PM EDT1,095.00416.20428.50432.050.00-418563.80%
TSLA220916P011000002022-06-29 10:18AM EDT1,100.00427.23431.85437.50+23.24+5.75%71,73762.73%
TSLA220916P011050002022-06-14 1:05PM EDT1,105.00441.80436.85441.050.00-22461.16%
TSLA220916P011100002022-06-14 11:47AM EDT1,110.00452.70442.25445.500.00-34661.37%
TSLA220916P011150002022-06-14 3:36PM EDT1,115.00457.80446.90450.200.00-414560.80%
TSLA220916P011200002022-06-14 3:38PM EDT1,120.00460.80452.00455.050.00-727961.14%
TSLA220916P011250002022-06-14 3:20PM EDT1,125.00474.00456.65459.950.00-226660.83%
TSLA220916P011300002022-06-21 9:54AM EDT1,130.00434.85461.55464.950.00-150461.07%
TSLA220916P011350002022-06-14 3:30PM EDT1,135.00477.30466.40470.800.00-36362.60%
TSLA220916P011400002022-06-21 12:32PM EDT1,140.00425.62471.30474.950.00-115461.45%
TSLA220916P011450002022-06-21 10:47AM EDT1,145.00434.58476.20479.850.00-39661.50%
TSLA220916P011500002022-06-28 3:28PM EDT1,150.00450.30481.20485.750.00-650163.40%
TSLA220916P011600002020-08-27 9:37AM EDT1,160.00242.00238.00258.000.00-120.00%
TSLA220916P011750002022-06-27 10:34AM EDT1,175.00437.00506.40509.700.00-121063.90%
TSLA220916P011800002020-08-24 10:16AM EDT1,180.00257.50247.00266.500.00-120.00%
TSLA220916P012000002022-06-29 10:18AM EDT1,200.00525.23530.60534.40+26.03+5.21%494463.66%
TSLA220916P012200002020-08-14 12:24PM EDT1,220.00351.25264.50284.000.00-440.00%
TSLA220916P012250002022-06-23 11:04AM EDT1,225.00515.31555.95559.550.00-218766.46%
TSLA220916P012400002020-08-24 12:49PM EDT1,240.00293.54273.50293.500.00-330.00%
TSLA220916P012500002022-06-28 3:34PM EDT1,250.00549.20578.80584.950.00-11,37664.30%
TSLA220916P012600002020-08-25 12:16PM EDT1,260.00326.60282.50302.500.00-300.00%
TSLA220916P012750002022-06-17 12:11PM EDT1,275.00628.40605.65608.900.00-415967.88%
TSLA220916P012800002020-08-27 1:29PM EDT1,280.00303.78292.00312.000.00-310.00%
TSLA220916P013000002022-06-29 9:38AM EDT1,300.00620.13629.90634.20+21.12+3.53%1948568.43%
TSLA220916P013200002020-08-26 3:27PM EDT1,320.00318.28311.00331.00-13.22-3.99%300.00%
TSLA220916P013250002022-06-21 9:30AM EDT1,325.00648.84654.45659.200.00-106468.85%
TSLA220916P013400002020-08-26 3:06PM EDT1,340.00333.09320.50340.500.00-250.00%
TSLA220916P013500002022-06-27 1:43PM EDT1,350.00619.75679.85683.550.00-1927469.67%
TSLA220916P013600002020-08-17 12:02PM EDT1,360.00400.23330.50350.000.00-650.00%
TSLA220916P013750002022-06-24 10:24AM EDT1,375.00640.89705.65709.200.00-2210374.89%
TSLA220916P013800002020-08-17 12:57PM EDT1,380.00409.31340.50360.000.00-600.00%
TSLA220916P014000002022-06-28 3:34PM EDT1,400.00698.55730.50733.650.00-11574.66%
TSLA220916P014200002020-08-24 9:54AM EDT1,420.00388.40360.50380.500.00-1310.00%
TSLA220916P014250002022-06-17 12:13PM EDT1,425.00777.80754.70758.650.00-8973.85%
TSLA220916P014400002020-08-28 3:35PM EDT1,440.00382.15371.00390.50+9.90+2.66%500.00%
TSLA220916P014500002022-06-29 11:04AM EDT1,450.00775.00780.05784.35+47.50+6.53%103778.16%
TSLA220916P014600002020-08-28 3:37PM EDT1,460.00392.85381.00401.00-53.75-12.04%2200.00%
TSLA220916P014750002022-06-14 2:11PM EDT1,475.00810.15804.50808.250.00-5274.61%
TSLA220916P014800002020-08-28 1:34PM EDT1,480.00405.00392.00411.50+4.14+1.03%15100.00%
TSLA220916P015000002022-06-28 3:51PM EDT1,500.00800.09830.80834.000.00-5981.92%
TSLA220916P015200002020-08-28 3:36PM EDT1,520.00425.10413.00433.00-39.08-8.42%1890.00%
TSLA220916P015250002022-06-17 3:48PM EDT1,525.00875.20854.50858.850.00-15179.20%
TSLA220916P015400002020-08-28 3:37PM EDT1,540.00435.70424.00444.00-27.95-6.03%220.00%
TSLA220916P015500002022-06-21 3:39PM EDT1,550.00830.44880.35883.000.00-2080.48%
TSLA220916P015600002020-08-28 3:34PM EDT1,560.00446.95435.00455.00-19.28-4.14%700.00%
TSLA220916P015750002022-06-14 10:55AM EDT1,575.00927.45904.30908.150.00-1078.53%
TSLA220916P015800002020-08-28 1:30PM EDT1,580.00459.85446.00466.00-0.16-0.03%200.00%
TSLA220916P016000002022-06-14 2:23PM EDT1,600.00934.90930.30933.000.00-1082.79%
TSLA220916P016200002020-08-24 3:31PM EDT1,620.00502.05468.50488.000.00-170.00%
TSLA220916P016250002022-06-14 10:32AM EDT1,625.00983.05954.55959.250.00-2085.56%
TSLA220916P016400002020-08-28 3:35PM EDT1,640.00491.65480.00499.50-25.85-5.00%130.00%
TSLA220916P016500002022-06-21 3:39PM EDT1,650.00930.47979.35983.150.00-2182.23%
TSLA220916P016600002020-08-28 3:35PM EDT1,660.00503.40491.50511.00+9.40+1.90%1780.00%
TSLA220916P016750002022-06-23 10:23AM EDT1,675.00967.451,005.301,009.350.00-5290.36%
TSLA220916P016800002020-08-17 12:07AM EDT1,680.00644.88503.00522.500.00--10.00%
TSLA220916P017000002022-06-17 12:57PM EDT1,700.001,048.821,030.801,033.600.00-10090.84%
TSLA220916P017200002020-08-20 12:32PM EDT1,720.00564.00526.50546.000.00-110.00%
TSLA220916P017250002022-06-14 1:29PM EDT1,725.001,052.151,054.751,058.350.00-3087.85%
TSLA220916P017400002020-08-28 1:27PM EDT1,740.00551.90538.00558.00-170.16-23.57%410.00%
TSLA220916P017500002022-06-14 10:30AM EDT1,750.001,113.151,079.651,083.000.00-2087.24%
TSLA220916P017600002020-08-19 10:35AM EDT1,760.00614.00550.00570.000.00-110.00%
TSLA220916P017750002022-06-14 11:34AM EDT1,775.001,115.851,104.851,108.200.00-2089.83%
TSLA220916P017800002020-08-27 11:39AM EDT1,780.00542.00562.00582.000.00---0.00%
TSLA220916P018000002022-06-14 10:55AM EDT1,800.001,152.401,130.151,133.400.00-2092.65%
TSLA220916P018200002020-08-27 11:22AM EDT1,820.00565.50586.50606.000.00-340.00%
TSLA220916P018250002022-06-14 10:50AM EDT1,825.001,175.251,154.351,158.200.00-1089.94%
TSLA220916P018400002020-08-27 11:22AM EDT1,840.00577.50599.00618.500.00---0.00%
TSLA220916P018500002022-05-13 2:21PM EDT1,850.001,088.081,151.401,154.750.00-200.00%
TSLA220916P018600002020-08-27 11:22AM EDT1,860.00589.50611.00631.000.00-440.00%
TSLA220916P018750002022-02-04 4:49PM EDT1,875.00962.151,036.601,042.950.00-6140.00%
TSLA220916P018800002020-08-27 11:42AM EDT1,880.00598.00623.50643.500.00-450.00%
TSLA220916P019000002022-06-14 10:28AM EDT1,900.001,260.951,229.751,233.300.00-4094.93%
TSLA220916P019200002020-08-27 11:16AM EDT1,920.00629.00649.00668.500.00---0.00%
TSLA220916P019250002022-06-14 10:55AM EDT1,925.001,277.501,255.501,258.150.00-1098.06%
TSLA220916P019400002020-08-28 11:50AM EDT1,940.00658.00661.50681.50+17.00+2.65%120.00%
TSLA220916P019500002022-04-21 11:13AM EDT1,950.00899.801,283.201,288.800.00-10117.51%
TSLA220916P019600002020-08-27 11:16AM EDT1,960.00653.70674.50694.000.00-230.00%
TSLA220916P019800002020-08-27 11:16AM EDT1,980.00666.25687.00707.000.00-470.00%
TSLA220916P020000002022-05-11 3:33PM EDT2,000.001,261.051,301.351,304.800.00-100.00%
TSLA220916P020250002022-05-03 2:42PM EDT2,025.001,123.501,240.001,258.250.00-2000.00%
TSLA220916P020500002021-12-14 3:09PM EDT2,050.001,129.951,021.601,028.300.00-10120.00%
TSLA220916P020750002022-06-14 10:31AM EDT2,075.001,434.851,403.851,408.250.00-5097.18%
TSLA220916P021000002022-06-14 10:28AM EDT2,100.001,461.651,429.751,433.150.00-10101.70%
TSLA220916P021250002022-06-14 1:51PM EDT2,125.001,461.901,454.751,458.250.00-30102.98%
TSLA220916P021500002022-06-14 12:15PM EDT2,150.001,491.001,479.701,483.100.00-30102.98%
TSLA220916P021750002022-03-18 12:00PM EDT2,175.001,279.931,187.101,194.850.00-58590.00%
TSLA220916P022000002022-06-14 1:49PM EDT2,200.001,536.701,529.901,533.400.00-10106.69%
TSLA220916P022250002022-02-22 3:12PM EDT2,225.001,418.421,211.301,217.900.00-1150.00%
TSLA220916P022500002022-06-14 10:31AM EDT2,250.001,609.901,579.501,583.800.00-20108.33%
TSLA220916P022750002022-06-14 10:55AM EDT2,275.001,628.101,604.751,608.250.00-10107.91%
TSLA220916P023000002022-06-14 10:28AM EDT2,300.001,661.601,630.701,634.250.00-10115.56%
TSLA220916P023250002022-01-11 10:33AM EDT2,325.001,281.951,414.251,424.350.00-130.00%
TSLA220916P023500002022-06-14 10:30AM EDT2,350.001,712.601,680.701,683.600.00-30115.10%
TSLA220916P023750002022-06-14 10:31AM EDT2,375.001,734.851,705.251,709.000.00-30115.72%
TSLA220916P024000002022-06-14 11:08AM EDT2,400.001,754.001,729.451,732.900.00-20108.74%
TSLA220916P024250002021-11-18 3:05PM EDT2,425.001,364.351,496.251,512.000.00--30.00%
TSLA220916P024500002022-05-13 3:49PM EDT2,450.001,682.961,751.201,754.850.00-100.00%
TSLA220916P024750002022-05-13 3:49PM EDT2,475.001,707.931,776.201,779.850.00-100.00%
TSLA220916P025000002020-08-28 2:12PM EDT2,500.001,067.501,046.001,065.50+52.79+5.20%1200.00%
TSLA220916P026000002020-08-27 11:24AM EDT2,600.001,094.001,119.501,139.000.00-120.00%
TSLA220916P028000002020-08-27 10:30AM EDT2,800.001,247.401,270.501,290.000.00--10.00%
TSLA220916P028500002020-08-27 10:30AM EDT2,850.001,297.701,309.001,328.500.00---0.00%
TSLA220916P029000002020-08-26 12:50PM EDT2,900.001,381.901,347.501,367.500.00--10.00%
TSLA220916P029500002020-08-27 1:06PM EDT2,950.001,396.741,386.501,406.500.00-110.00%
TSLA220916P030000002020-08-28 9:44AM EDT3,000.001,404.051,426.001,445.50-18.06-1.27%200.00%
TSLA220916P030500002020-08-25 1:57PM EDT3,050.001,548.901,465.501,485.000.00-2220.00%
TSLA220916P032000002020-08-24 12:08AM EDT3,200.001,640.001,585.001,605.000.00--50.00%
TSLA220916P034000002020-08-24 12:08AM EDT3,400.001,790.001,748.001,767.500.00--00.00%
TSLA220916P035000002020-08-26 1:45PM EDT3,500.001,850.001,830.501,850.000.00-200.00%
TSLA220916P036000002020-08-26 1:49PM EDT3,600.001,930.001,914.001,933.500.00-150.00%
TSLA220916P037000002020-08-24 12:08AM EDT3,700.002,060.001,998.002,017.500.00--10.00%
TSLA220916P038000002020-08-24 9:50AM EDT3,800.002,135.002,082.502,102.000.00-240.00%
TSLA220916P041000002020-08-27 2:53PM EDT4,100.002,328.442,340.502,359.500.00---0.00%
TSLA220916P042000002020-08-28 1:15PM EDT4,200.002,443.002,427.502,447.00+27.92+1.16%2-0.00%