U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
242.40-22.85 (-8.61%)
Al cierre: 04:00PM EDT
243.85 +1.45 (+0.60%)
Fuera de horario: 06:13PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor21 de octubre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA221021C000166702022-09-30 11:03AM EDT16.67256.57225.05226.450.00-132390.63%
TSLA221021C000333302022-09-08 3:11PM EDT33.33254.50208.60209.550.00-191220256.25%
TSLA221021C000500002022-09-29 2:28PM EDT50.00217.15192.00192.850.00-1157232.81%
TSLA221021C000666702022-10-03 10:19AM EDT66.67179.85175.35176.25-49.80-21.69%3375211.72%
TSLA221021C000833302022-10-03 3:33PM EDT83.33162.23158.75159.60-27.22-14.37%14209184.38%
TSLA221021C001000002022-10-03 12:22PM EDT100.00143.22142.15143.00-20.71-12.63%1522164.26%
TSLA221021C001166702022-09-30 12:43PM EDT116.67155.91125.60126.450.00-15297147.46%
TSLA221021C001233302022-09-01 2:04PM EDT123.33147.50141.05143.700.00-57431.90%
TSLA221021C001266702022-09-26 9:33AM EDT126.67145.35115.45116.750.00--2136.72%
TSLA221021C001300002022-10-03 9:50AM EDT130.00117.30112.15113.50-44.90-27.68%20134.57%
TSLA221021C001333302022-10-03 2:02PM EDT133.33108.92109.05109.95-28.91-20.98%11,345129.98%
TSLA221021C001366702022-09-22 11:10AM EDT136.67152.15105.80106.650.00-2421127.93%
TSLA221021C001400002022-10-03 11:30AM EDT140.00106.55102.45103.35-39.13-26.86%2869123.39%
TSLA221021C001433302022-10-03 11:30AM EDT143.33103.3099.15100.05-31.50-23.37%739119.87%
TSLA221021C001466702022-10-03 11:21AM EDT146.6797.7596.0596.70-44.45-31.26%1285119.19%
TSLA221021C001500002022-10-03 10:53AM EDT150.0095.7592.6093.50-21.44-18.30%5653114.70%
TSLA221021C001533302022-10-03 11:42AM EDT153.3391.6589.4090.25-32.55-26.21%5125113.18%
TSLA221021C001566702022-10-03 9:53AM EDT156.6790.0086.1586.95-24.03-21.07%10202110.30%
TSLA221021C001600002022-10-03 11:25AM EDT160.0085.4082.9583.75-30.10-26.06%74209108.84%
TSLA221021C001633302022-09-27 11:35AM EDT163.33122.4079.6080.500.00-1131104.93%
TSLA221021C001666702022-10-03 9:47AM EDT166.6781.2076.4077.25-26.30-24.47%100102.73%
TSLA221021C001700002022-10-03 3:50PM EDT170.0074.7573.2074.05-26.40-26.10%611,328100.61%
TSLA221021C001733302022-09-26 12:36PM EDT173.33104.3070.0570.900.00-146699.10%
TSLA221021C001766702022-10-03 10:43AM EDT176.6772.0566.9067.70-53.15-42.45%146697.02%
TSLA221021C001800002022-10-03 2:20PM EDT180.0064.9363.7564.55-27.57-29.81%1510894.95%
TSLA221021C001833302022-10-03 11:19AM EDT183.3362.5060.6561.45-24.15-27.87%3081,54693.24%
TSLA221021C001866702022-10-03 2:48PM EDT186.6760.7557.6558.40-33.30-35.41%57492.21%
TSLA221021C001900002022-10-03 2:07PM EDT190.0054.7254.6055.35-22.42-29.06%11729390.41%
TSLA221021C001933302022-10-03 11:24AM EDT193.3353.9551.7052.35-30.77-36.32%6089.28%
TSLA221021C001966702022-10-03 12:24PM EDT196.6750.2048.7549.45-23.60-31.98%1716288.05%
TSLA221021C002000002022-10-03 3:57PM EDT200.0046.3645.8046.50-21.45-31.63%252086.17%
TSLA221021C002033302022-10-03 3:06PM EDT203.3347.2143.0043.65-20.79-30.57%9328884.94%
TSLA221021C002050002022-10-03 1:05PM EDT205.0042.2041.6542.30-22.51-34.79%271584.66%
TSLA221021C002066702022-10-03 2:08PM EDT206.6740.4540.2540.90-25.30-38.48%116083.90%
TSLA221021C002100002022-10-03 3:51PM EDT210.0038.3037.5538.10-25.65-40.11%10174082.40%
TSLA221021C002133302022-10-03 3:45PM EDT213.3336.5135.0035.50-23.69-39.35%103081.62%
TSLA221021C002150002022-10-03 1:22PM EDT215.0034.3033.7534.25-27.10-44.14%1905181.30%
TSLA221021C002166702022-10-03 3:52PM EDT216.6733.2832.4533.00-21.72-39.49%1601,14280.71%
TSLA221021C002200002022-10-03 3:54PM EDT220.0031.1030.0030.50-20.38-39.59%38055779.60%
TSLA221021C002233302022-10-03 3:27PM EDT223.3330.6027.7028.15-23.40-43.33%23847778.87%
TSLA221021C002250002022-10-03 3:04PM EDT225.0029.4026.5526.95-17.75-37.65%2257478.27%
TSLA221021C002266702022-10-03 1:20PM EDT226.6725.4725.3525.85-20.87-45.04%13598477.70%
TSLA221021C002300002022-10-03 3:55PM EDT230.0023.5423.1523.60-19.34-45.10%7501,33676.56%
TSLA221021C002333302022-10-03 3:53PM EDT233.3321.3921.1521.45-22.46-51.22%2513,86475.70%
TSLA221021C002350002022-10-03 3:58PM EDT235.0020.3120.1520.45-19.94-49.54%4858375.27%
TSLA221021C002366702022-10-03 3:06PM EDT236.6722.0019.1519.45-16.70-43.15%35866274.74%
TSLA221021C002400002022-10-03 3:59PM EDT240.0017.4017.3017.60-18.22-51.15%1,6601,92373.97%
TSLA221021C002433302022-10-03 3:59PM EDT243.3315.7015.6015.80-18.05-53.48%1,02480273.19%
TSLA221021C002450002022-10-03 3:59PM EDT245.0014.6514.6514.90-18.50-55.81%6,19916572.40%
TSLA221021C002466702022-10-03 3:58PM EDT246.6714.0013.8514.10-16.86-54.63%1,7661,04172.05%
TSLA221021C002500002022-10-03 3:59PM EDT250.0012.4012.3512.55-15.17-55.02%10,33710,65971.31%
TSLA221021C002533302022-10-03 3:56PM EDT253.3311.0510.8011.05-15.25-57.98%1,02168970.08%
TSLA221021C002550002022-10-03 3:59PM EDT255.0010.3010.2510.40-14.35-58.22%2,072070.03%
TSLA221021C002566702022-10-03 3:59PM EDT256.679.609.509.75-14.55-60.25%36147769.40%
TSLA221021C002600002022-10-03 3:59PM EDT260.008.418.258.55-13.14-60.97%4,9881,28468.54%
TSLA221021C002633302022-10-03 3:56PM EDT263.337.317.157.40-12.94-63.90%612067.66%
TSLA221021C002650002022-10-03 3:59PM EDT265.006.706.706.90-11.90-63.98%2,61071067.48%
TSLA221021C002666702022-10-03 3:59PM EDT266.676.276.156.40-11.68-65.07%1,563066.92%
TSLA221021C002700002022-10-03 3:59PM EDT270.005.405.305.50-10.70-66.46%5,2148,75966.30%
TSLA221021C002733302022-10-03 3:59PM EDT273.334.754.554.75-9.75-67.24%5772,21065.87%
TSLA221021C002750002022-10-03 3:59PM EDT275.004.254.204.35-9.50-69.09%2,9403,70565.48%
TSLA221021C002766702022-10-03 3:54PM EDT276.674.073.854.15-9.03-68.93%1,2722,24165.56%
TSLA221021C002783302022-10-03 3:59PM EDT278.333.653.553.75-8.60-70.20%403065.06%
TSLA221021C002800002022-10-03 3:59PM EDT280.003.353.303.45-8.40-71.49%6,993064.92%
TSLA221021C002816702022-10-03 3:39PM EDT281.673.453.053.20-7.69-69.03%329064.84%
TSLA221021C002833302022-10-03 3:59PM EDT283.332.882.812.94-8.00-73.53%2,039064.64%
TSLA221021C002850002022-10-03 3:59PM EDT285.002.632.582.69-7.27-73.43%2,1503,41864.39%
TSLA221021C002866702022-10-03 3:57PM EDT286.672.462.372.47-6.76-73.32%4002,51864.22%
TSLA221021C002883302022-10-03 3:53PM EDT288.332.342.182.27-6.56-73.71%5291,29964.09%
TSLA221021C002900002022-10-03 3:59PM EDT290.002.052.012.09-6.11-74.88%3,739064.03%
TSLA221021C002916702022-10-03 3:59PM EDT291.671.881.841.92-5.72-75.26%52697763.89%
TSLA221021C002925002022-10-03 3:47PM EDT292.501.901.771.84-5.60-74.67%19836463.88%
TSLA221021C002933302022-10-03 3:56PM EDT293.331.751.691.77-5.45-75.69%5522,05263.84%
TSLA221021C002950002022-10-03 3:58PM EDT295.001.581.571.63-5.16-76.56%1,739063.88%
TSLA221021C002966702022-10-03 3:27PM EDT296.671.551.431.49-4.85-75.78%1,0222,57163.72%
TSLA221021C002983302022-10-03 3:59PM EDT298.331.361.321.38-4.64-77.33%609063.77%
TSLA221021C003000002022-10-03 3:59PM EDT300.001.251.251.27-4.25-77.27%10,31338,13263.99%
TSLA221021C003016702022-10-03 3:54PM EDT301.671.201.131.17-4.20-77.78%5421,28963.87%
TSLA221021C003033302022-10-03 3:56PM EDT303.331.071.041.09-3.97-78.77%42492263.97%
TSLA221021C003050002022-10-03 3:59PM EDT305.000.970.961.00-3.45-78.05%2,995063.99%
TSLA221021C003066702022-10-03 3:45PM EDT306.670.970.890.92-3.20-76.74%6115,92564.06%
TSLA221021C003083302022-10-03 3:58PM EDT308.330.860.820.85-3.06-78.06%4961,07564.11%
TSLA221021C003100002022-10-03 3:59PM EDT310.000.780.760.79-2.82-78.33%2,48811,23164.26%
TSLA221021C003116702022-10-03 3:21PM EDT311.670.830.700.76-2.52-75.22%15092364.60%
TSLA221021C003133302022-10-03 3:59PM EDT313.330.660.650.72-2.76-80.70%3792,62364.89%
TSLA221021C003150002022-10-03 3:51PM EDT315.000.670.600.63-2.23-76.90%1,1423,34064.62%
TSLA221021C003166702022-10-03 3:52PM EDT316.670.600.570.63-2.17-78.34%9174,66765.36%
TSLA221021C003183302022-10-03 3:57PM EDT318.330.550.520.56-1.99-78.35%15689065.14%
TSLA221021C003200002022-10-03 3:58PM EDT320.000.500.490.54-1.85-78.72%2,8498,01065.58%
TSLA221021C003216702022-10-03 3:46PM EDT321.670.500.440.48-1.73-77.58%12574765.28%
TSLA221021C003233302022-10-03 3:46PM EDT323.330.460.410.46-1.61-77.78%6980665.63%
TSLA221021C003250002022-10-03 3:53PM EDT325.000.420.400.45-1.47-77.78%9552,49766.36%
TSLA221021C003266702022-10-03 3:40PM EDT326.670.400.370.40-1.45-78.38%1,371066.21%
TSLA221021C003283302022-10-03 3:35PM EDT328.330.400.330.39-1.25-75.76%86066.41%
TSLA221021C003300002022-10-03 3:58PM EDT330.000.350.320.35-1.17-76.97%1,3826,48266.60%
TSLA221021C003316702022-10-03 1:40PM EDT331.670.310.300.33-1.14-78.62%3166566.85%
TSLA221021C003333302022-10-03 3:59PM EDT333.330.310.300.32-1.00-76.34%7,227067.58%
TSLA221021C003350002022-10-03 3:41PM EDT335.000.290.270.30-0.95-76.61%5252,52167.58%
TSLA221021C003366702022-10-03 2:44PM EDT336.670.280.260.29-1.10-79.71%7187668.07%
TSLA221021C003383302022-10-03 1:25PM EDT338.330.250.240.27-0.96-79.34%4972168.16%
TSLA221021C003400002022-10-03 3:59PM EDT340.000.240.230.26-0.76-76.00%6515,00168.65%
TSLA221021C003416702022-10-03 1:18PM EDT341.670.230.210.26-0.94-80.34%3374669.04%
TSLA221021C003433302022-10-03 3:57PM EDT343.330.230.210.23-0.71-75.53%7647469.24%
TSLA221021C003450002022-10-03 3:55PM EDT345.000.220.200.25-0.62-73.81%2461,49970.26%
TSLA221021C003466702022-10-03 1:02PM EDT346.670.210.180.24-0.60-74.07%2471,64870.41%
TSLA221021C003483302022-10-03 2:22PM EDT348.330.200.170.20-0.53-72.60%44070.02%
TSLA221021C003500002022-10-03 3:59PM EDT350.000.180.180.20-0.51-73.91%1,74519,15871.00%
TSLA221021C003516702022-10-03 1:39PM EDT351.670.180.170.19-0.45-71.43%261,11371.29%
TSLA221021C003533302022-10-03 1:01PM EDT353.330.170.160.19-0.45-72.58%3588,74971.78%
TSLA221021C003550002022-10-03 3:58PM EDT355.000.170.160.17-0.40-70.18%2151,81172.07%
TSLA221021C003566702022-10-03 2:28PM EDT356.670.160.120.17-0.43-72.88%2841271.58%
TSLA221021C003583302022-10-03 10:12AM EDT358.330.160.150.16-0.35-68.63%2735472.95%
TSLA221021C003600002022-10-03 3:44PM EDT360.000.160.150.17-0.35-68.63%5394,78073.93%
TSLA221021C003616702022-10-03 2:56PM EDT361.670.160.130.15-0.44-73.33%69073.44%
TSLA221021C003633302022-10-03 3:53PM EDT363.330.130.100.15-0.34-72.34%2061,44773.24%
TSLA221021C003650002022-10-03 1:18PM EDT365.000.110.120.14-0.33-75.00%4059474.22%
TSLA221021C003666702022-10-03 3:44PM EDT366.670.130.120.14-0.25-65.79%9926,92475.00%
TSLA221021C003700002022-10-03 3:57PM EDT370.000.120.110.13-0.24-66.67%1,4454,08375.59%
TSLA221021C003733302022-10-03 3:55PM EDT373.330.120.100.12-0.20-62.50%2638676.17%
TSLA221021C003750002022-10-03 1:48PM EDT375.000.120.100.12-0.20-62.50%20314,59076.95%
TSLA221021C003766702022-10-03 11:52AM EDT376.670.110.110.12-0.19-63.33%789777.93%
TSLA221021C003800002022-10-03 3:57PM EDT380.000.100.090.11-0.16-61.54%1441,61978.13%
TSLA221021C003833302022-10-03 3:57PM EDT383.330.080.080.10-0.16-66.67%4343,65978.52%
TSLA221021C004000002022-10-03 3:52PM EDT400.000.070.070.08-0.09-56.25%6929,42483.01%
TSLA221021C004100002022-08-17 9:37AM EDT410.00510.200.000.000.00-214150.00%
TSLA221021C004166702022-10-03 2:02PM EDT416.670.070.050.07-0.04-36.36%166,39186.91%
TSLA221021C004200002022-10-03 1:57PM EDT420.000.050.040.06-0.07-58.33%1960086.33%
TSLA221021C004250002022-10-03 3:52PM EDT425.000.050.040.06-0.07-58.33%12029588.09%
TSLA221021C004300002022-10-03 2:21PM EDT430.000.040.040.06-0.06-60.00%439589.84%
TSLA221021C004333302022-10-03 3:59PM EDT433.330.060.040.06-0.04-40.00%9885,64590.63%
TSLA221021C004400002022-08-16 12:54PM EDT440.00487.950.000.000.00-21950.00%
TSLA221021C004500002022-10-03 1:54PM EDT450.000.030.030.04-0.04-57.14%252,79092.97%
TSLA221021C004600002022-07-22 10:12AM EDT460.00384.60431.55437.800.00-170.00%
TSLA221021C004666702022-10-03 12:36PM EDT466.670.040.030.04-0.02-33.33%1,45511,04697.66%
TSLA221021C004700002022-08-23 10:11AM EDT470.00417.530.000.000.00-135250.00%
TSLA221021C004800002022-08-16 12:54PM EDT480.00448.900.000.000.00-12650.00%
TSLA221021C004833302022-10-03 2:30PM EDT483.330.030.020.04-0.03-50.00%27,110100.78%
TSLA221021C004900002022-07-22 10:16AM EDT490.00359.21402.45408.550.00-10110.00%
TSLA221021C005000002022-10-03 3:24PM EDT500.000.030.020.04-0.02-40.00%1347,951105.47%
TSLA221021C005083302022-10-03 9:31AM EDT508.330.010.020.03-0.02-66.67%80256105.47%
TSLA221021C005100002022-09-30 11:19AM EDT510.000.030.010.030.00-1194103.91%
TSLA221021C005166702022-10-03 3:48PM EDT516.670.020.000.03-0.01-33.33%35,801103.13%
TSLA221021C005200002022-09-30 2:35PM EDT520.000.030.000.030.00-321104.69%
TSLA221021C005250002022-09-30 2:06PM EDT525.000.030.000.020.00-15206101.56%
TSLA221021C005300002022-09-30 2:21PM EDT530.000.030.000.030.00-1011106.25%
TSLA221021C005333302022-09-28 3:17PM EDT533.330.050.010.030.00-3070109.38%
TSLA221021C005400002022-10-03 2:38PM EDT540.000.020.000.030.00-548108.59%
TSLA221021C005416702022-09-26 11:17AM EDT541.670.020.000.030.00-2102109.38%
TSLA221021C005500002022-10-03 3:12PM EDT550.000.020.000.030.00-43,102110.94%
TSLA221021C005583302022-09-30 2:22PM EDT558.330.020.010.030.00-50148115.63%
TSLA221021C005600002022-10-03 2:35PM EDT560.000.020.000.030.00-1073113.28%
TSLA221021C005666702022-10-03 12:07PM EDT566.670.020.000.020.00-1512,642110.94%
TSLA221021C005700002022-09-27 12:57PM EDT570.000.040.000.030.00-16115.63%
TSLA221021C005750002022-09-16 3:24PM EDT575.000.070.000.030.00-10310116.41%
TSLA221021C005800002022-09-28 10:04AM EDT580.000.030.000.030.00-11117.19%
TSLA221021C005833302022-09-29 10:18AM EDT583.330.010.000.010.00-10109.38%
TSLA221021C005900002022-08-24 2:40PM EDT590.00315.680.000.000.00-25250.00%
TSLA221021C005916702022-09-26 10:33AM EDT591.670.030.000.020.00-1117115.63%
TSLA221021C006000002022-09-30 2:47PM EDT600.000.010.000.010.00-200112.50%
TSLA221021C006100002022-09-16 2:08PM EDT610.000.050.000.020.00-110120.31%
TSLA221021C006166702022-09-30 11:42AM EDT616.670.010.000.020.00-100121.88%
TSLA221021C006200002022-08-23 10:17AM EDT620.00276.490.000.000.00-117850.00%
TSLA221021C006300002022-08-22 11:18AM EDT630.00250.000.000.000.00-113250.00%
TSLA221021C006333302022-09-29 3:00PM EDT633.330.010.000.010.00-111,973118.75%
TSLA221021C006400002022-08-23 2:23PM EDT640.00269.950.000.000.00-124650.00%
TSLA221021C006500002022-10-03 12:25PM EDT650.000.010.000.02-0.02-66.67%102,334128.13%
TSLA221021C006600002022-08-19 1:03PM EDT660.00244.200.000.000.00-110550.00%
TSLA221021C006666702022-10-03 11:31AM EDT666.670.010.000.01-0.01-50.00%106,925125.00%
TSLA221021C006700002022-08-19 12:40PM EDT670.00233.100.000.000.00-114050.00%
TSLA221021C006800002022-08-22 10:55AM EDT680.00207.010.000.000.00-132450.00%
TSLA221021C006833302022-09-22 10:00AM EDT683.330.010.000.020.00-10132.81%
TSLA221021C006900002022-08-23 9:54AM EDT690.00207.440.000.000.00-515450.00%
TSLA221021C007000002022-09-29 10:36AM EDT700.000.010.000.020.00-1002,446135.94%
TSLA221021C007100002022-08-19 3:23PM EDT710.00204.100.000.000.00-219350.00%
TSLA221021C007166702022-09-29 11:43AM EDT716.670.010.000.020.00-84,313137.50%
TSLA221021C007200002022-08-24 1:58PM EDT720.00203.340.000.000.00-7928450.00%
TSLA221021C007300002022-08-24 2:37PM EDT730.00192.400.000.000.00-7323150.00%
TSLA221021C007333302022-09-27 12:18PM EDT733.330.010.000.010.00-28,177134.38%
TSLA221021C007400002022-08-23 1:16PM EDT740.00180.000.000.000.00-4036250.00%
TSLA221021C007500002022-09-22 12:05PM EDT750.000.010.000.010.00-35,988137.50%
TSLA221021C007600002022-08-24 1:06PM EDT760.00173.630.000.000.00-5217750.00%
TSLA221021C007666702022-09-30 9:52AM EDT766.670.010.000.010.00-302,746140.63%
TSLA221021C007700002022-08-23 2:33PM EDT770.00160.870.000.000.00-514550.00%
TSLA221021C007800002022-08-24 3:47PM EDT780.00152.080.000.000.00-633650.00%
TSLA221021C007833302022-09-27 3:08PM EDT783.330.010.000.010.00-12,619140.63%
TSLA221021C007900002022-08-24 3:45PM EDT790.00146.030.000.000.00-515150.00%
TSLA221021C008000002022-10-03 9:30AM EDT800.000.010.000.010.00-228,424143.75%
TSLA221021C008200002022-08-24 3:52PM EDT820.00123.000.000.000.00-1074550.00%
TSLA221021C008300002022-08-24 1:01PM EDT830.00124.020.000.000.00-71650.00%
TSLA221021C008350002022-08-24 1:27PM EDT835.00119.000.000.000.00-4850.00%
TSLA221021C008400002022-08-24 2:45PM EDT840.00112.040.000.000.00-1322750.00%
TSLA221021C008450002022-08-24 2:21PM EDT845.00112.600.000.000.00-61350.00%
TSLA221021C008500002022-08-24 3:48PM EDT850.00104.850.000.000.00-631,89650.00%
TSLA221021C008550002022-08-24 9:41AM EDT855.00107.950.000.000.00-12550.00%
TSLA221021C008600002022-08-24 3:59PM EDT860.0098.200.000.000.00-2051150.00%
TSLA221021C008650002022-08-24 12:44PM EDT865.00104.300.000.000.00-105450.00%
TSLA221021C008700002022-08-24 2:34PM EDT870.0095.970.000.000.00-69250.00%
TSLA221021C008750002022-08-24 2:49PM EDT875.0090.500.000.000.00-113750.00%
TSLA221021C008800002022-08-24 3:50PM EDT880.0087.500.000.000.00-4956750.00%
TSLA221021C008850002022-08-24 3:26PM EDT885.0086.340.000.000.00-337650.00%
TSLA221021C008900002022-08-24 3:58PM EDT890.0082.120.000.000.00-4728150.00%
TSLA221021C008950002022-08-24 3:58PM EDT895.0079.700.000.000.00-565650.00%
TSLA221021C009000002022-08-24 3:59PM EDT900.0077.500.000.000.00-9212,15950.00%
TSLA221021C009050002022-08-24 3:56PM EDT905.0075.000.000.000.00-1137550.00%
TSLA221021C009100002022-08-24 3:55PM EDT910.0073.450.000.000.00-4616750.00%
TSLA221021C009150002022-08-24 3:53PM EDT915.0070.950.000.000.00-9320750.00%
TSLA221021C009200002022-08-24 3:59PM EDT920.0068.500.000.000.00-591,20250.00%
TSLA221021C009250002022-08-24 3:41PM EDT925.0068.450.000.000.00-21711950.00%
TSLA221021C009300002022-08-24 3:47PM EDT930.0065.100.000.000.00-295550.00%
TSLA221021C009350002022-08-24 3:41PM EDT935.0064.150.000.000.00-1110550.00%
TSLA221021C009400002022-08-24 3:41PM EDT940.0062.100.000.000.00-19667350.00%
TSLA221021C009450002022-08-24 2:57PM EDT945.0059.500.000.000.00-7210650.00%
TSLA221021C009500002022-08-24 3:59PM EDT950.0056.000.000.000.00-5591,72450.00%
TSLA221021C009550002022-08-24 3:58PM EDT955.0054.500.000.000.00-222950.00%
TSLA221021C009600002022-08-24 3:59PM EDT960.0053.000.000.000.00-1041,51550.00%
TSLA221021C009650002022-08-24 3:46PM EDT965.0052.200.000.000.00-47650.00%
TSLA221021C009700002022-08-24 3:44PM EDT970.0050.950.000.000.00-113150.00%
TSLA221021C009750002022-08-24 3:58PM EDT975.0047.370.000.000.00-227050.00%
TSLA221021C009800002022-08-24 3:41PM EDT980.0047.600.000.000.00-1091,75050.00%
TSLA221021C009850002022-08-24 3:15PM EDT985.0046.050.000.000.00-585150.00%
TSLA221021C009900002022-08-24 3:56PM EDT990.0042.850.000.000.00-37026550.00%
TSLA221021C009950002022-08-24 3:41PM EDT995.0042.950.000.000.00-293550.00%
TSLA221021C010000002022-08-24 3:59PM EDT1,000.0039.500.000.000.00-1,2915,00750.00%
TSLA221021C010050002022-08-24 3:41PM EDT1,005.0040.100.000.000.00-103350.00%
TSLA221021C010100002022-08-24 3:42PM EDT1,010.0038.450.000.000.00-61450.00%
TSLA221021C010150002022-08-24 3:41PM EDT1,015.0037.400.000.000.00-78150.00%
TSLA221021C010200002022-08-24 3:48PM EDT1,020.0035.100.000.000.00-471,02650.00%
TSLA221021C010250002022-08-24 3:57PM EDT1,025.0033.340.000.000.00-263150.00%
TSLA221021C010300002022-08-24 3:36PM EDT1,030.0033.700.000.000.00-163750.00%
TSLA221021C010400002022-08-24 3:51PM EDT1,040.0029.960.000.000.00-3872350.00%
TSLA221021C010500002022-08-24 3:53PM EDT1,050.0028.080.000.000.00-2043,69250.00%
TSLA221021C010600002022-08-24 3:45PM EDT1,060.0026.900.000.000.00-1883,27250.00%
TSLA221021C010800002022-08-24 3:51PM EDT1,080.0022.500.000.000.00-941,13750.00%
TSLA221021C011000002022-08-24 3:59PM EDT1,100.0019.500.000.000.00-7902,93250.00%
TSLA221021C011500002022-08-24 3:59PM EDT1,150.0013.460.000.000.00-901,63750.00%
TSLA221021C012000002022-08-24 3:59PM EDT1,200.009.600.000.000.00-7644,13150.00%
TSLA221021C012500002022-08-24 3:46PM EDT1,250.007.160.000.000.00-812,28050.00%
TSLA221021C013000002022-08-24 3:31PM EDT1,300.005.200.000.000.00-1842,05550.00%
TSLA221021C013500002022-08-24 3:57PM EDT1,350.003.750.000.000.00-21097450.00%
TSLA221021C014000002022-08-24 3:57PM EDT1,400.002.800.000.000.00-1353,08150.00%
TSLA221021C014500002022-08-24 3:35PM EDT1,450.002.230.000.000.00-842,39550.00%
TSLA221021C015000002022-08-24 3:57PM EDT1,500.001.670.000.000.00-2742,53950.00%
TSLA221021C015250002022-08-24 2:46PM EDT1,525.001.570.000.000.00-4473100.00%
TSLA221021C015500002022-08-24 3:50PM EDT1,550.001.390.000.000.00-422,02150.00%
TSLA221021C015750002022-08-24 3:56PM EDT1,575.001.270.000.000.00-847100.00%
TSLA221021C016000002022-08-24 2:55PM EDT1,600.001.100.000.000.00-351,98850.00%
TSLA221021C016250002022-08-24 2:54PM EDT1,625.001.020.000.000.00-152750.00%
TSLA221021C016500002022-08-24 12:36PM EDT1,650.000.980.000.000.00-5537250.00%
TSLA221021C016750002022-08-24 1:07PM EDT1,675.000.880.000.000.00-34550.00%
TSLA221021C017000002022-08-24 1:17PM EDT1,700.000.800.000.000.00-124,18850.00%
TSLA221021C017250002022-08-24 10:06AM EDT1,725.000.750.000.000.00-12250.00%
TSLA221021C017500002022-08-24 2:35PM EDT1,750.000.630.000.000.00-41,51750.00%
TSLA221021C017750002022-08-24 9:35AM EDT1,775.000.480.000.000.00-1550.00%
TSLA221021C018000002022-08-24 2:39PM EDT1,800.000.500.000.000.00-121,73050.00%
TSLA221021C018500002022-08-24 10:45AM EDT1,850.000.440.000.000.00-25,41150.00%
TSLA221021C019000002022-08-24 12:19PM EDT1,900.000.360.000.000.00-244,00550.00%
TSLA221021C019500002022-08-24 1:59PM EDT1,950.000.340.000.000.00-171650.00%
TSLA221021C020000002022-08-24 2:35PM EDT2,000.000.220.000.000.00-112,46550.00%
TSLA221021C020500002022-08-24 10:03AM EDT2,050.000.230.000.000.00-12,36450.00%
TSLA221021C021000002022-08-24 3:59PM EDT2,100.000.170.000.000.00-4076650.00%
TSLA221021C021500002022-08-24 12:10PM EDT2,150.000.160.000.000.00-11,11450.00%
TSLA221021C022000002022-08-24 1:40PM EDT2,200.000.100.000.000.00-462,73350.00%
TSLA221021C022500002022-08-24 3:59PM EDT2,250.000.100.000.000.00-741,96750.00%
TSLA221021C023000002022-08-24 11:10AM EDT2,300.000.110.000.000.00-7974750.00%
TSLA221021C023500002022-08-24 10:07AM EDT2,350.000.100.000.000.00-7086250.00%
TSLA221021C024000002022-08-24 3:57PM EDT2,400.000.080.000.000.00-3579,09050.00%
Ponepor21 de octubre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA221021P000166702022-09-29 10:19AM EDT16.670.010.000.010.00-96,531350.00%
TSLA221021P000333302022-10-03 10:50AM EDT33.330.010.000.010.00-211,441256.25%
TSLA221021P000500002022-10-03 12:31PM EDT50.000.010.000.010.00-955,848206.25%
TSLA221021P000666702022-10-03 3:55PM EDT66.670.010.010.02-0.02-66.67%1,06013,014184.38%
TSLA221021P000833302022-10-03 3:52PM EDT83.330.020.020.03-0.02-50.00%5704,014159.38%
TSLA221021P001000002022-10-03 3:33PM EDT100.000.070.050.07-0.03-30.00%55818,589145.31%
TSLA221021P001166702022-10-03 3:44PM EDT116.670.130.110.14-0.01-7.14%9874,705132.03%
TSLA221021P001233302022-10-03 3:48PM EDT123.330.150.140.16-0.03-16.67%81961125.39%
TSLA221021P001266702022-10-03 3:56PM EDT126.670.190.170.18-0.07-26.92%1350123.24%
TSLA221021P001300002022-10-03 3:54PM EDT130.000.200.200.22-0.01-4.76%1,2725,947121.68%
TSLA221021P001333302022-10-03 3:59PM EDT133.330.250.220.250.00-1,88526,613118.95%
TSLA221021P001366702022-10-03 3:41PM EDT136.670.260.250.28-0.04-13.33%420116.41%
TSLA221021P001400002022-10-03 3:53PM EDT140.000.290.290.320.00-1501,308114.36%
TSLA221021P001433302022-10-03 3:47PM EDT143.330.340.330.35+0.06+21.43%29658111.72%
TSLA221021P001466702022-10-03 3:31PM EDT146.670.340.360.40+0.03+9.68%316595109.28%
TSLA221021P001500002022-10-03 3:49PM EDT150.000.430.430.46+0.04+10.26%6407,645107.62%
TSLA221021P001533302022-10-03 3:47PM EDT153.330.490.490.52+0.06+13.95%2431,051105.47%
TSLA221021P001566702022-10-03 2:47PM EDT156.670.540.560.61+0.04+8.00%1141,719103.71%
TSLA221021P001600002022-10-03 3:57PM EDT160.000.650.640.68+0.11+20.37%1,7703,228101.56%
TSLA221021P001633302022-10-03 3:54PM EDT163.330.730.730.77+0.27+58.70%2751,17399.56%
TSLA221021P001666702022-10-03 3:58PM EDT166.670.850.840.89+0.18+26.87%40015,88897.90%
TSLA221021P001700002022-10-03 3:58PM EDT170.000.990.991.01+0.53+115.22%8923,62396.39%
TSLA221021P001733302022-10-03 3:55PM EDT173.331.101.111.15+0.28+34.15%30286494.41%
TSLA221021P001766702022-10-03 3:30PM EDT176.671.131.271.32+0.21+22.83%3742,21092.77%
TSLA221021P001800002022-10-03 3:59PM EDT180.001.511.481.52+0.75+98.68%1,0951,36891.43%
TSLA221021P001833302022-10-03 3:33PM EDT183.331.521.691.74+0.36+31.03%5983,28389.87%
TSLA221021P001866702022-10-03 3:52PM EDT186.671.901.952.00+0.61+47.29%329088.50%
TSLA221021P001900002022-10-03 3:59PM EDT190.002.282.252.32+0.75+49.02%9472,37287.35%
TSLA221021P001933302022-10-03 3:51PM EDT193.332.502.592.66+0.76+43.68%9482,81386.11%
TSLA221021P001966702022-10-03 3:59PM EDT196.673.002.973.05+1.05+53.85%7473,61284.86%
TSLA221021P002000002022-10-03 3:59PM EDT200.003.453.403.50+1.25+56.82%5,85817,57483.72%
TSLA221021P002033302022-10-03 3:52PM EDT203.333.803.904.00+1.43+60.34%4801,61282.64%
TSLA221021P002050002022-10-03 3:59PM EDT205.004.214.154.30+1.55+58.27%76450382.10%
TSLA221021P002066702022-10-03 3:58PM EDT206.674.504.404.55+1.90+73.08%1812,19181.30%
TSLA221021P002100002022-10-03 3:59PM EDT210.005.115.055.20+1.91+59.69%2,4534,02480.43%
TSLA221021P002133302022-10-03 3:57PM EDT213.335.755.755.95+2.35+69.12%8252,99579.58%
TSLA221021P002150002022-10-03 3:59PM EDT215.006.216.156.30+2.36+61.30%3,8282,81179.05%
TSLA221021P002166702022-10-03 3:58PM EDT216.676.656.556.75+2.60+64.20%1,11612,23778.71%
TSLA221021P002200002022-10-03 3:58PM EDT220.007.527.407.55+2.95+64.55%7,95110,74677.54%
TSLA221021P002233302022-10-03 3:49PM EDT223.338.108.358.55+3.00+58.82%6372,74276.73%
TSLA221021P002250002022-10-03 3:59PM EDT225.009.008.859.10+3.60+66.67%1,9544,74376.34%
TSLA221021P002266702022-10-03 3:59PM EDT226.679.469.409.60+3.71+64.52%6562,68375.83%
TSLA221021P002300002022-10-03 3:59PM EDT230.0010.6410.5510.70+4.24+66.25%5,9345,85874.85%
TSLA221021P002333302022-10-03 3:59PM EDT233.3311.8311.8012.00+4.95+71.95%2,06810,91374.13%
TSLA221021P002350002022-10-03 3:59PM EDT235.0012.4712.4512.65+4.92+65.17%7,8442,36773.63%
TSLA221021P002366702022-10-03 3:59PM EDT236.6713.3513.1013.35+5.40+67.92%1,1691,46473.14%
TSLA221021P002400002022-10-03 3:59PM EDT240.0014.7014.5014.75+5.86+66.29%16,96718,27472.03%
TSLA221021P002433302022-10-03 3:59PM EDT243.3316.2516.0516.35+7.00+75.68%1,2613,35471.24%
TSLA221021P002450002022-10-03 3:59PM EDT245.0016.9716.8517.20+6.62+63.96%10,881070.82%
TSLA221021P002466702022-10-03 3:59PM EDT246.6717.9017.7018.00+7.35+69.67%1,408070.26%
TSLA221021P002500002022-10-03 3:59PM EDT250.0019.7219.4519.75+7.92+67.12%6,99231,16069.27%
TSLA221021P002533302022-10-03 3:39PM EDT253.3321.5521.3021.65+8.45+64.50%7144,06368.33%
TSLA221021P002550002022-10-03 3:48PM EDT255.0022.4022.2522.65+8.80+64.71%2,3602,89867.82%
TSLA221021P002566702022-10-03 3:49PM EDT256.6722.6023.3523.70+8.30+58.04%4563,56067.65%
TSLA221021P002600002022-10-03 3:59PM EDT260.0025.6025.4525.80+9.80+62.03%3,635066.72%
TSLA221021P002633302022-10-03 3:56PM EDT263.3327.6327.6028.05+10.38+60.17%683065.75%
TSLA221021P002650002022-10-03 3:59PM EDT265.0029.1028.8029.20+11.17+62.30%4,4204,88965.42%
TSLA221021P002666702022-10-03 3:39PM EDT266.6729.3029.9530.40+10.59+56.60%2,76711,22864.97%
TSLA221021P002700002022-10-03 3:58PM EDT270.0032.4432.4032.85+11.99+58.63%4,23513,04064.20%
TSLA221021P002733302022-10-03 3:40PM EDT273.3333.6034.8035.60+11.52+52.17%3713,12863.61%
TSLA221021P002750002022-10-03 3:59PM EDT275.0036.3536.2536.70+13.20+57.02%8111,85163.01%
TSLA221021P002766702022-10-03 3:05PM EDT276.6734.9137.5038.30+10.99+45.94%3672,94863.22%
TSLA221021P002783302022-10-03 3:41PM EDT278.3337.7538.9039.40+13.01+52.59%335062.20%
TSLA221021P002800002022-10-03 3:55PM EDT280.0040.3240.3540.95+14.32+55.08%1,22216,61262.68%
TSLA221021P002816702022-10-03 1:54PM EDT281.6742.2041.7042.35+17.15+68.46%2271,15562.18%
TSLA221021P002833302022-10-03 3:54PM EDT283.3342.6843.1543.75+14.98+54.08%4288,94061.98%
TSLA221021P002850002022-10-03 3:59PM EDT285.0044.9544.6045.10+15.75+53.94%5501,73261.35%
TSLA221021P002866702022-10-03 3:46PM EDT286.6744.8346.0046.55+15.88+54.85%1,0482,69260.77%
TSLA221021P002883302022-10-03 3:54PM EDT288.3346.7547.5048.05+15.75+50.81%1561,67260.78%
TSLA221021P002900002022-10-03 3:39PM EDT290.0047.1948.9049.75+15.23+47.65%4735,06061.06%
TSLA221021P002916702022-10-03 2:34PM EDT291.6750.2750.4051.20+16.67+49.61%1832,07860.52%
TSLA221021P002925002022-10-03 10:04AM EDT292.5046.1551.3051.85+12.95+39.01%2692460.62%
TSLA221021P002933302022-10-03 3:04PM EDT293.3348.8552.0052.75+14.90+43.89%66060.96%
TSLA221021P002950002022-10-03 3:53PM EDT295.0053.1253.5054.30+18.12+51.77%1752,64760.69%
TSLA221021P002966702022-10-03 11:18AM EDT296.6754.7055.0055.85+18.82+52.45%151,40160.25%
TSLA221021P002983302022-10-03 3:00PM EDT298.3354.1156.6557.30+15.61+40.55%39060.13%
TSLA221021P003000002022-10-03 3:58PM EDT300.0058.2558.2058.95+18.75+47.47%1,835060.40%
TSLA221021P003016702022-10-03 10:26AM EDT301.6756.7559.8560.55+15.65+38.08%32060.99%
TSLA221021P003033302022-10-03 2:44PM EDT303.3360.5061.3562.15+18.35+43.53%561,65460.52%
TSLA221021P003050002022-10-03 3:34PM EDT305.0060.3562.9563.75+17.06+39.41%1652,87460.57%
TSLA221021P003066702022-10-03 3:53PM EDT306.6764.0264.6065.35+19.43+43.57%60060.94%
TSLA221021P003083302022-10-03 2:50PM EDT308.3363.8066.1066.95+19.31+43.40%11,89660.06%
TSLA221021P003100002022-10-03 3:59PM EDT310.0067.9567.7568.55+20.13+42.10%2609,92960.25%
TSLA221021P003116702022-10-03 10:28AM EDT311.6764.4069.3070.25+16.38+34.11%196460.35%
TSLA221021P003133302022-10-03 3:02PM EDT313.3368.3670.9571.80+22.21+48.13%311,46760.06%
TSLA221021P003150002022-10-03 3:43PM EDT315.0071.3572.5573.35+20.95+41.57%1551,11058.69%
TSLA221021P003166702022-10-03 1:18PM EDT316.6774.9674.2075.05+26.61+55.04%263,26859.77%
TSLA221021P003183302022-10-03 1:52PM EDT318.3375.6075.8076.65+25.68+51.44%2058.98%
TSLA221021P003200002022-10-03 3:59PM EDT320.0077.7277.5078.35+21.62+38.54%1502,49160.84%
TSLA221021P003216702022-09-30 2:40PM EDT321.6755.9579.1080.000.00-1684160.35%
TSLA221021P003233302022-10-03 1:52PM EDT323.3380.5080.7081.60+23.05+40.12%261859.18%
TSLA221021P003250002022-10-03 2:29PM EDT325.0082.3782.4083.25+23.67+40.32%431,54660.25%
TSLA221021P003266702022-10-03 11:12AM EDT326.6783.3884.0084.90+23.41+39.04%6059.28%
TSLA221021P003283302022-10-03 2:18PM EDT328.3385.3785.7086.50+22.27+35.29%373059.67%
TSLA221021P003300002022-10-03 1:25PM EDT330.0086.9087.3588.25+21.19+32.25%3212,61361.82%
TSLA221021P003316702022-09-29 9:56AM EDT331.6757.2088.9589.850.00-1059.18%
TSLA221021P003333302022-10-03 3:44PM EDT333.3389.5090.6091.55+22.27+33.13%3064,55660.84%
TSLA221021P003350002022-10-03 3:01PM EDT335.0089.9592.3093.15+21.03+30.51%991,41560.55%
TSLA221021P003366702022-10-03 10:49AM EDT336.6790.7593.9594.80+32.80+56.60%3060.06%
TSLA221021P003383302022-09-29 10:13AM EDT338.3367.7395.6096.450.00-167060.16%
TSLA221021P003400002022-10-03 1:25PM EDT340.0096.9197.3098.00+23.20+31.47%35056.64%
TSLA221021P003416702022-09-29 10:38AM EDT341.6772.8698.9099.800.00-1644560.35%
TSLA221021P003433302022-09-28 10:53AM EDT343.3362.85100.60101.450.00-3062.31%
TSLA221021P003450002022-10-03 9:40AM EDT345.00101.55102.25103.10+38.85+61.96%166261.52%
TSLA221021P003466702022-09-28 10:20AM EDT346.6766.85103.90104.750.00-567560.16%
TSLA221021P003483302022-09-21 3:03PM EDT348.3342.65105.55106.450.00-433762.50%
TSLA221021P003500002022-10-03 3:43PM EDT350.00106.05107.20108.15+22.20+26.48%485,07263.67%
TSLA221021P003516702022-09-28 3:00PM EDT351.6767.35108.85109.750.00-152358.59%
TSLA221021P003533302022-10-03 3:57PM EDT353.33110.73110.60111.25+25.73+30.27%1,500078.08%
TSLA221021P003550002022-10-03 3:57PM EDT355.00112.40112.20113.15+23.70+26.72%50050165.82%
TSLA221021P003566702022-09-21 2:45PM EDT356.6747.40113.90114.800.00-631866.99%
TSLA221021P003583302022-09-21 2:38PM EDT358.3352.30115.55116.400.00-6063.67%
TSLA221021P003600002022-10-03 3:57PM EDT360.00117.40117.30117.90+25.48+27.72%1,6501,51450.00%
TSLA221021P003616702022-09-26 2:51PM EDT361.6782.75118.90119.800.00-117368.95%
TSLA221021P003633302022-09-29 9:30AM EDT363.3381.00120.55121.450.00-18068.75%
TSLA221021P003650002022-09-27 9:42AM EDT365.0078.84122.00123.300.00-3066.99%
TSLA221021P003666702022-10-03 3:57PM EDT366.67124.07123.85124.75+25.64+26.05%1,5201,71264.45%
TSLA221021P003700002022-10-03 11:36AM EDT370.00125.42127.25128.10+41.79+49.97%210971.88%
TSLA221021P003733302022-10-03 11:35AM EDT373.33128.09130.55131.40+31.99+33.29%510769.53%
TSLA221021P003750002022-09-30 3:08PM EDT375.00107.06131.95133.300.00-21566.41%
TSLA221021P003766702022-10-03 3:45PM EDT376.67132.60133.65134.95+36.13+37.45%2068.36%
TSLA221021P003800002022-09-26 3:06PM EDT380.00100.45137.00138.300.00-163272.66%
TSLA221021P003833302022-10-03 3:59PM EDT383.33141.00140.55141.40+24.60+21.13%1,0171,14573.24%
TSLA221021P003900002022-08-24 1:03PM EDT390.001.450.000.000.00-21,7460.00%
TSLA221021P004000002022-10-03 3:45PM EDT400.00156.20157.25158.15+23.76+17.94%522885.94%
TSLA221021P004100002022-08-23 11:14AM EDT410.001.660.000.000.00-52490.00%
TSLA221021P004166702022-09-26 11:59AM EDT416.67137.45173.65175.000.00-2686.52%
TSLA221021P004200002022-09-30 3:10PM EDT420.00152.41177.00178.300.00-603486.72%
TSLA221021P004300002022-08-24 12:55PM EDT430.001.980.000.000.00-12930.00%
TSLA221021P004333302022-10-03 11:07AM EDT433.33189.22190.30191.70+24.32+14.75%207394.14%
TSLA221021P004400002022-08-24 1:47PM EDT440.002.240.000.000.00-171730.00%
TSLA221021P004500002022-09-30 3:27PM EDT450.00183.05207.20208.100.00-84096.48%
TSLA221021P004600002022-08-24 11:38AM EDT460.002.540.000.000.00-233530.00%
TSLA221021P004666702022-09-29 3:35PM EDT466.67198.20223.65225.000.00-318102.34%
TSLA221021P004700002022-08-24 11:51AM EDT470.002.740.000.000.00-45180.00%
TSLA221021P004800002022-08-24 2:43PM EDT480.002.960.000.000.00-156670.00%
TSLA221021P004833302022-09-29 3:35PM EDT483.33214.86240.55241.400.00-20105.08%
TSLA221021P004900002022-08-24 1:23PM EDT490.003.200.000.000.00-23210.00%
TSLA221021P005000002022-09-29 3:35PM EDT500.00231.56257.25258.100.00-10114.84%
TSLA221021P005083302022-08-18 10:58AM EDT508.33203.47204.35205.450.00--00.00%
TSLA221021P005100002022-09-27 3:55PM EDT510.00226.70266.95268.350.00-12113.28%
TSLA221021P005166702022-09-27 3:55PM EDT516.67233.43273.85274.750.00-30110.16%
TSLA221021P005200002022-09-23 3:35PM EDT520.00245.43277.20278.150.00-10120.31%
TSLA221021P005300002022-08-23 11:55AM EDT530.004.550.000.000.00-109070.00%
TSLA221021P005333302022-08-08 12:44PM EDT533.33235.80254.30256.050.00--00.00%
TSLA221021P005400002022-08-24 3:10PM EDT540.004.800.000.000.00-34070.00%
TSLA221021P005500002022-08-25 12:40PM EDT550.00256.05273.90275.25-54.12-17.45%300.00%
TSLA221021P005600002022-08-24 11:25AM EDT560.005.700.000.000.00-94210.00%
TSLA221021P005666702022-08-18 11:37AM EDT566.67260.56262.85264.000.00--00.00%
TSLA221021P005700002022-08-24 3:57PM EDT570.006.200.000.000.00-62770.00%
TSLA221021P005800002022-08-24 2:34PM EDT580.006.700.000.000.00-78640.00%
TSLA221021P005833302022-08-05 3:35PM EDT583.33296.50312.30313.950.00--00.00%
TSLA221021P005900002022-08-24 11:31AM EDT590.007.310.000.000.00-1011,1980.00%
TSLA221021P005916702022-08-18 10:58AM EDT591.67286.71287.70289.000.00--00.00%
TSLA221021P006000002022-08-29 3:07PM EDT600.00314.70315.30315.900.00-200.00%
TSLA221021P006100002022-08-24 2:47PM EDT610.009.000.000.000.00-182840.00%
TSLA221021P006166702022-08-25 5:41PM EDT616.67380.85--0.00---0.00%
TSLA221021P006200002022-08-24 3:20PM EDT620.009.540.000.000.00-286200.00%
TSLA221021P006300002022-08-24 3:46PM EDT630.0010.450.000.000.00-1155880.00%
TSLA221021P006333302022-08-25 5:26PM EDT633.33279.26--0.00---0.00%
TSLA221021P006400002022-08-24 2:49PM EDT640.0011.600.000.000.00-4701,0280.00%
TSLA221021P006500002022-09-29 3:52PM EDT650.00381.55407.20408.150.00-10150.20%
TSLA221021P006600002022-08-24 3:33PM EDT660.0013.430.000.000.00-738270.00%
TSLA221021P006666702022-08-25 5:26PM EDT666.67361.67--0.00---0.00%
TSLA221021P006700002022-08-24 3:52PM EDT670.0014.800.000.000.00-206930.00%
TSLA221021P006800002022-08-24 3:56PM EDT680.0016.070.000.000.00-577620.00%
TSLA221021P006900002022-08-24 3:59PM EDT690.0017.470.000.000.00-4417460.00%
TSLA221021P007000002022-08-29 3:07PM EDT700.00414.72415.25415.900.00-42400.00%
TSLA221021P007100002022-08-24 3:46PM EDT710.0020.450.000.000.00-1254670.00%
TSLA221021P007166702022-09-30 11:03AM EDT716.67443.36473.85474.800.00-10158.98%
TSLA221021P007200002022-08-24 3:57PM EDT720.0022.450.000.000.00-1,2153,5560.00%
TSLA221021P007300002022-08-24 3:49PM EDT730.0024.310.000.000.00-1045290.00%
TSLA221021P007333302022-08-25 5:41PM EDT733.33464.19--0.00---0.00%
TSLA221021P007400002022-08-24 3:29PM EDT740.0025.980.000.000.00-8836850.00%
TSLA221021P007500002022-08-24 3:59PM EDT750.00480.84473.85475.300.00-3,3207,2900.00%
TSLA221021P007600002022-08-24 3:51PM EDT760.0030.860.000.000.00-4958100.00%
TSLA221021P007666702022-08-25 5:26PM EDT766.67467.59--0.00---0.00%
TSLA221021P007700002022-08-24 2:51PM EDT770.0033.850.000.000.00-8481,0100.00%
TSLA221021P007800002022-08-24 2:51PM EDT780.0036.500.000.000.00-6861,3710.00%
TSLA221021P007833302022-08-01 9:38AM EDT783.33477.40492.70512.350.00--00.00%
TSLA221021P007900002022-08-24 3:57PM EDT790.0038.700.000.000.00-6868160.00%
TSLA221021P008000002022-09-09 3:06PM EDT800.00500.55557.20558.150.00-10177.34%
TSLA221021P008200002022-08-24 3:49PM EDT820.0048.110.000.000.00-594530.00%
TSLA221021P008300002022-08-24 3:54PM EDT830.0051.510.000.000.00-682320.00%
TSLA221021P008350002022-08-24 2:51PM EDT835.0054.350.000.000.00-17720.00%
TSLA221021P008400002022-08-24 3:50PM EDT840.0055.600.000.000.00-974660.00%
TSLA221021P008450002022-08-24 3:44PM EDT845.0056.650.000.000.00-25510.00%
TSLA221021P008500002022-08-24 3:52PM EDT850.0059.500.000.000.00-4103,5850.00%
TSLA221021P008550002022-08-24 3:53PM EDT855.0061.350.000.000.00-45690.00%
TSLA221021P008600002022-08-24 3:54PM EDT860.0063.410.000.000.00-1034920.00%
TSLA221021P008650002022-08-24 2:50PM EDT865.0066.550.000.000.00-354570.00%
TSLA221021P008700002022-08-24 3:58PM EDT870.0068.250.000.000.00-45910.00%
TSLA221021P008750002022-08-24 2:51PM EDT875.0071.150.000.000.00-36620.00%
TSLA221021P008800002022-08-24 3:59PM EDT880.0072.800.000.000.00-517410.00%
TSLA221021P008850002022-08-24 3:45PM EDT885.0074.000.000.000.00-25610.00%
TSLA221021P008900002022-08-24 3:59PM EDT890.0077.480.000.000.00-1571510.00%
TSLA221021P008950002022-08-24 3:45PM EDT895.0078.900.000.000.00-111930.00%
TSLA221021P009000002022-08-24 3:59PM EDT900.0082.430.000.000.00-6762,6180.00%
TSLA221021P009050002022-08-24 3:41PM EDT905.0083.700.000.000.00-115620.00%
TSLA221021P009100002022-08-24 3:18PM EDT910.0086.480.000.000.00-52520.00%
TSLA221021P009150002022-08-24 2:57PM EDT915.0089.900.000.000.00-22370.00%
TSLA221021P009200002022-08-24 2:52PM EDT920.0093.500.000.000.00-246710.00%
TSLA221021P009250002022-08-24 11:15AM EDT925.0090.450.000.000.00-11380.00%
TSLA221021P009300002022-08-24 3:55PM EDT930.0098.250.000.000.00-24300.00%
TSLA221021P009350002022-08-24 11:15AM EDT935.0095.950.000.000.00-4120.00%
TSLA221021P009400002022-08-24 3:51PM EDT940.00104.950.000.000.00-162110.00%
TSLA221021P009450002022-08-24 10:35AM EDT945.00100.640.000.000.00-690.00%
TSLA221021P009500002022-08-24 3:56PM EDT950.00111.000.000.000.00-891,0100.00%
TSLA221021P009550002022-08-24 9:54AM EDT955.00107.750.000.000.00-280.00%
TSLA221021P009600002022-08-24 12:02PM EDT960.00110.750.000.000.00-82980.00%
TSLA221021P009700002022-08-24 10:06AM EDT970.00115.650.000.000.00-25260.00%
TSLA221021P009750002022-08-24 3:01PM EDT975.00126.350.000.000.00-10140.00%
TSLA221021P009800002022-08-24 1:28PM EDT980.00128.800.000.000.00-7890.00%
TSLA221021P009850002022-08-24 9:36AM EDT985.00131.200.000.000.00-2190.00%
TSLA221021P009900002022-08-24 10:00AM EDT990.00127.870.000.000.00-51550.00%
TSLA221021P009950002022-08-24 10:21AM EDT995.00131.400.000.000.00-2200.00%
TSLA221021P010000002022-08-24 3:01PM EDT1,000.00143.650.000.000.00-621,5940.00%
TSLA221021P010050002022-08-24 10:12AM EDT1,005.00139.690.000.000.00-20310.00%
TSLA221021P010100002022-08-24 9:54AM EDT1,010.00144.450.000.000.00-6270.00%
TSLA221021P010150002022-08-24 3:21PM EDT1,015.00154.150.000.000.00-14160.00%
TSLA221021P010200002022-08-24 10:03AM EDT1,020.00149.550.000.000.00-34630.00%
TSLA221021P010250002022-08-24 2:34PM EDT1,025.00161.200.000.000.00-260.00%
TSLA221021P010300002022-08-24 3:21PM EDT1,030.00165.450.000.000.00-12210.00%
TSLA221021P010400002022-08-23 9:38AM EDT1,040.00189.600.000.000.00-1540.00%
TSLA221021P010500002022-08-24 10:12AM EDT1,050.00172.500.000.000.00-518040.00%
TSLA221021P010600002022-08-24 9:41AM EDT1,060.00185.300.000.000.00-54280.00%
TSLA221021P010800002022-08-24 10:00AM EDT1,080.00194.500.000.000.00-514870.00%
TSLA221021P011000002022-08-24 2:46PM EDT1,100.00223.900.000.000.00-45980.00%
TSLA221021P011500002022-08-17 10:33AM EDT1,150.00262.600.000.000.00-101200.00%
TSLA221021P012000002022-08-24 2:50PM EDT1,200.00315.510.000.000.00-21340.00%
TSLA221021P012500002022-08-23 12:11PM EDT1,250.00370.060.000.000.00-661240.00%
TSLA221021P013000002022-08-23 9:50AM EDT1,300.00429.500.000.000.00-2270.00%
TSLA221021P013500002022-08-18 12:24PM EDT1,350.00440.450.000.000.00-5920.00%
TSLA221021P014000002022-08-17 10:33AM EDT1,400.00499.000.000.000.00-6250.00%
TSLA221021P014500002022-08-23 10:57AM EDT1,450.00564.760.000.000.00-200.00%
TSLA221021P015000002022-08-18 11:37AM EDT1,500.00582.020.000.000.00-410.00%
TSLA221021P015250002022-08-18 10:58AM EDT1,525.00610.400.000.000.00-200.00%
TSLA221021P015500002022-08-16 11:04AM EDT1,550.00633.970.000.000.00-200.00%
TSLA221021P016000002022-08-08 12:44PM EDT1,600.00707.400.000.000.00-2700.00%
TSLA221021P016500002022-06-21 3:38PM EDT1,650.00930.50833.30837.050.00-200.00%
TSLA221021P017000002022-08-18 11:37AM EDT1,700.00781.680.000.000.00-400.00%
TSLA221021P017500002022-08-05 3:35PM EDT1,750.00889.500.000.000.00-600.00%
TSLA221021P017750002022-08-18 10:58AM EDT1,775.00860.120.000.000.00-200.00%
TSLA221021P018000002022-08-16 11:04AM EDT1,800.00883.760.000.000.00-210.00%
TSLA221021P018500002022-05-12 9:55AM EDT1,850.001,142.551,151.101,154.950.00-100.00%
TSLA221021P019000002022-04-01 11:07AM EDT1,900.00837.791,027.951,035.700.00-220.00%
TSLA221021P019500002022-08-05 9:48AM EDT1,950.001,047.960.000.000.00-200.00%
TSLA221021P020000002022-05-03 1:58PM EDT2,000.001,085.001,216.001,233.000.00-100.00%
TSLA221021P021500002022-04-21 9:46AM EDT2,150.001,073.101,482.601,489.100.00--00.00%
TSLA221021P022000002022-07-25 1:59PM EDT2,200.001,392.571,306.251,310.900.00--00.00%
TSLA221021P022500002022-07-25 1:59PM EDT2,250.001,442.521,356.251,361.600.00--00.00%
TSLA221021P023000002022-04-28 9:30AM EDT2,300.001,402.751,536.951,543.700.00-100.00%
TSLA221021P023500002022-08-01 9:38AM EDT2,350.001,432.220.000.000.00-500.00%