U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
238.13-2.68 (-1.11%)
Al cierre: 04:00PM EDT
237.06 -1.07 (-0.45%)
Fuera de horario: 06:53PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor16 de diciembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA221216C000166702022-09-01 11:33AM EDT16.67251.27247.00252.000.00-6120.00%
TSLA221216C000333302022-09-15 9:56AM EDT33.33272.58204.00206.250.00-369198.44%
TSLA221216C000500002022-09-27 12:36PM EDT50.00230.43187.65189.500.00-1247164.65%
TSLA221216C000666702022-10-06 2:41PM EDT66.67174.19171.15173.25+2.24+1.30%39143146.14%
TSLA221216C000833302022-09-23 2:54PM EDT83.33191.33154.90157.050.00-1127132.13%
TSLA221216C001000002022-10-06 10:23AM EDT100.00137.56138.90140.45-2.44-1.74%1464117.07%
TSLA221216C001166702022-10-06 10:28AM EDT116.67121.80122.70124.70-76.20-38.48%10156106.68%
TSLA221216C001233302022-09-27 1:38PM EDT123.33157.61116.20118.400.00-15102.10%
TSLA221216C001266702022-09-21 11:49AM EDT126.67183.50113.15115.200.00-164100.56%
TSLA221216C001300002022-10-03 11:34AM EDT130.00118.50110.00112.000.00-37898.41%
TSLA221216C001333302022-10-05 12:53PM EDT133.33107.37106.90108.650.00-51,44095.85%
TSLA221216C001366702022-10-05 9:37AM EDT136.67107.95103.75105.750.00-25794.92%
TSLA221216C001400002022-09-06 9:42AM EDT140.00135.00103.20105.350.00-2089109.92%
TSLA221216C001433302022-10-05 9:32AM EDT143.33106.7297.5099.500.00-24891.14%
TSLA221216C001466702022-08-24 1:11PM EDT146.67157.29132.35134.050.00--69248.99%
TSLA221216C001500002022-10-06 1:54PM EDT150.0095.6392.0093.00+1.13+1.20%2454688.77%
TSLA221216C001533302022-09-06 1:16PM EDT153.33122.8990.3591.800.00-24295.94%
TSLA221216C001566702022-10-03 9:38AM EDT156.6794.7085.5087.400.00-13585.71%
TSLA221216C001600002022-09-23 10:35AM EDT160.00120.6082.6084.500.00-45884.69%
TSLA221216C001633302022-10-06 10:01AM EDT163.3381.2280.2581.45-62.33-43.42%215384.52%
TSLA221216C001666702022-10-06 1:43PM EDT166.6780.5177.4078.20-11.39-12.39%232,66182.56%
TSLA221216C001700002022-10-06 2:14PM EDT170.0076.7074.6075.50-3.66-4.55%109181.85%
TSLA221216C001733302022-10-06 11:57AM EDT173.3371.5571.7572.65-58.15-44.83%52880.57%
TSLA221216C001766702022-09-15 3:00PM EDT176.67133.8068.9570.150.00-184880.03%
TSLA221216C001800002022-10-05 9:42AM EDT180.0070.2066.2067.200.00-412778.53%
TSLA221216C001833302022-09-22 2:02PM EDT183.33111.6363.3064.600.00-322077.33%
TSLA221216C001866702022-10-05 3:30PM EDT186.6763.6060.8561.950.00-612376.74%
TSLA221216C001900002022-10-06 3:05PM EDT190.0059.5258.3059.30-1.13-1.86%426575.81%
TSLA221216C001933302022-10-06 10:26AM EDT193.3355.2555.7056.70-9.63-14.84%149174.76%
TSLA221216C001966702022-09-30 3:57PM EDT196.6779.0053.2054.200.00-166073.92%
TSLA221216C002000002022-10-06 2:59PM EDT200.0051.9750.8051.50-1.23-2.31%1301,59772.78%
TSLA221216C002033302022-10-06 9:55AM EDT203.3352.1048.3049.35+0.65+1.26%221272.19%
TSLA221216C002066702022-10-06 3:59PM EDT206.6746.3045.9546.80+0.90+1.98%1513771.12%
TSLA221216C002100002022-10-06 3:30PM EDT210.0045.3843.8044.40+1.68+3.84%1121,27970.39%
TSLA221216C002133302022-10-05 3:12PM EDT213.3343.6441.5542.450.00-1924870.01%
TSLA221216C002166702022-10-06 2:55PM EDT216.6740.6539.3039.90+0.10+0.25%1262,67768.69%
TSLA221216C002200002022-10-06 1:46PM EDT220.0039.4537.3037.90+0.27+0.69%1049568.27%
TSLA221216C002233302022-10-05 3:47PM EDT223.3338.0035.1035.850.00-3280567.40%
TSLA221216C002266702022-10-06 2:39PM EDT226.6734.6033.2533.85-0.50-1.42%11,40966.89%
TSLA221216C002300002022-10-06 2:49PM EDT230.0032.1531.3531.80-1.15-3.45%3032266.11%
TSLA221216C002333302022-10-06 3:51PM EDT233.3329.9529.5529.95-1.95-6.11%691,21965.55%
TSLA221216C002366702022-10-06 3:59PM EDT236.6727.9427.7028.10-2.16-7.18%8948364.80%
TSLA221216C002400002022-10-06 3:59PM EDT240.0026.2026.0026.45-1.55-5.59%1,0465,03664.31%
TSLA221216C002433302022-10-06 3:59PM EDT243.3324.5524.4024.70-2.10-7.88%2012,61763.68%
TSLA221216C002466702022-10-06 3:57PM EDT246.6722.9522.8523.10-1.35-5.56%851,01763.14%
TSLA221216C002500002022-10-06 3:57PM EDT250.0021.5021.3021.60-1.17-5.16%8453,83962.57%
TSLA221216C002533302022-10-06 3:42PM EDT253.3320.7019.8520.15-0.95-4.39%1781,29562.04%
TSLA221216C002566702022-10-06 3:43PM EDT256.6719.2518.4518.80-1.02-5.03%381,05961.54%
TSLA221216C002600002022-10-06 3:59PM EDT260.0017.2517.2517.45-1.18-6.40%35524,98061.13%
TSLA221216C002633302022-10-06 3:33PM EDT263.3316.8015.9016.15-0.28-1.64%9590060.46%
TSLA221216C002666702022-10-06 3:29PM EDT266.6715.5214.7015.05-0.28-1.77%1994,57660.07%
TSLA221216C002700002022-10-06 3:59PM EDT270.0013.7513.6013.85-0.95-6.46%3033,04259.53%
TSLA221216C002733302022-10-06 3:21PM EDT273.3313.2012.5012.90-0.70-5.04%5689159.16%
TSLA221216C002766702022-10-06 3:47PM EDT276.6712.1511.5511.80-0.75-5.81%611,13658.65%
TSLA221216C002800002022-10-06 3:56PM EDT280.0010.8910.6510.85-1.11-9.25%2862,84158.25%
TSLA221216C002833302022-10-06 1:26PM EDT283.3310.369.7510.00-0.66-5.99%1093,23457.84%
TSLA221216C002866702022-10-06 2:31PM EDT286.679.658.959.20-0.25-2.53%591,47657.51%
TSLA221216C002900002022-10-06 3:57PM EDT290.008.358.208.45-0.65-7.22%4882,09057.17%
TSLA221216C002933302022-10-06 3:31PM EDT293.338.057.557.75-0.60-6.94%3295156.91%
TSLA221216C002950002022-10-06 2:06PM EDT295.007.707.207.40-0.45-5.52%672,34356.70%
TSLA221216C002966702022-10-06 11:49AM EDT296.677.106.907.10-0.77-9.78%2787156.60%
TSLA221216C002983302022-10-06 1:50PM EDT298.337.356.606.80-0.30-3.92%4383456.47%
TSLA221216C003000002022-10-06 3:59PM EDT300.006.406.356.50-0.55-7.91%1,59916,53756.40%
TSLA221216C003016702022-10-06 3:57PM EDT301.676.106.056.25-0.70-10.29%7763356.29%
TSLA221216C003033302022-10-06 3:51PM EDT303.335.865.755.95-0.08-1.35%391,04056.06%
TSLA221216C003050002022-10-06 3:50PM EDT305.005.655.555.70-0.45-7.38%1592,70656.05%
TSLA221216C003066702022-10-06 1:45PM EDT306.675.925.305.45+0.17+2.96%2163755.93%
TSLA221216C003083302022-10-06 1:44PM EDT308.335.655.055.25-0.05-0.88%2085755.87%
TSLA221216C003100002022-10-06 3:15PM EDT310.005.174.855.00-0.13-2.45%2131,38155.77%
TSLA221216C003116702022-10-06 2:50PM EDT311.674.804.604.80-0.25-4.95%1221,20455.65%
TSLA221216C003133302022-10-06 1:48PM EDT313.334.954.404.55-0.10-1.98%1676555.49%
TSLA221216C003150002022-10-06 3:41PM EDT315.004.454.204.35-0.30-6.32%531,01455.40%
TSLA221216C003166702022-10-06 1:41PM EDT316.674.504.004.20+0.05+1.12%374,34455.38%
TSLA221216C003183302022-10-06 3:15PM EDT318.334.123.854.00+0.02+0.49%2953555.33%
TSLA221216C003200002022-10-06 3:51PM EDT320.003.763.703.85-0.34-8.29%1601,70655.36%
TSLA221216C003216702022-10-06 12:10PM EDT321.673.503.503.65-0.15-4.11%2822655.15%
TSLA221216C003233302022-10-06 2:18PM EDT323.333.603.353.50-0.15-4.00%1194855.13%
TSLA221216C003250002022-10-06 3:24PM EDT325.003.453.203.35-0.25-6.76%372,42255.08%
TSLA221216C003266702022-10-06 12:04PM EDT326.672.973.053.20-0.53-15.14%111,88155.00%
TSLA221216C003283302022-10-06 12:34PM EDT328.332.872.943.05-0.18-5.90%1155854.99%
TSLA221216C003300002022-10-06 3:51PM EDT330.002.902.822.92-0.25-7.94%2021,61354.98%
TSLA221216C003316702022-10-05 12:00PM EDT331.672.832.702.790.00-361,09454.94%
TSLA221216C003333302022-10-06 3:58PM EDT333.332.632.582.67-0.34-11.45%1917,86954.91%
TSLA221216C003350002022-10-06 3:26PM EDT335.002.682.462.56-0.20-6.94%970454.88%
TSLA221216C003366702022-10-06 1:37PM EDT336.672.562.352.450.00-444954.85%
TSLA221216C003383302022-10-06 10:20AM EDT338.332.182.272.35-0.17-7.23%112354.91%
TSLA221216C003400002022-10-06 3:54PM EDT340.002.192.162.25-0.28-11.34%492,58154.86%
TSLA221216C003416702022-10-05 3:55PM EDT341.672.252.072.150.00-538454.85%
TSLA221216C003433302022-10-06 2:46PM EDT343.332.102.002.06-0.15-6.67%3539454.90%
TSLA221216C003450002022-10-06 11:08AM EDT345.001.871.911.98-0.20-9.66%661,27254.91%
TSLA221216C003466702022-10-06 10:30AM EDT346.671.761.821.90-0.56-24.14%1032454.88%
TSLA221216C003483302022-10-06 12:55PM EDT348.331.951.761.82-0.06-2.99%5862354.94%
TSLA221216C003500002022-10-06 3:45PM EDT350.001.781.671.74-0.07-3.78%2556,35454.88%
TSLA221216C003516702022-10-06 1:22PM EDT351.671.791.611.67+0.12+7.19%271154.93%
TSLA221216C003533302022-10-06 3:04PM EDT353.331.641.541.61-0.07-4.09%1120354.97%
TSLA221216C003550002022-10-06 2:21PM EDT355.001.621.481.54+0.04+2.53%538354.98%
TSLA221216C003566702022-10-05 11:41AM EDT356.671.491.421.480.00-431155.02%
TSLA221216C003583302022-10-06 1:55PM EDT358.331.641.361.43+0.20+13.89%1063155.07%
TSLA221216C003600002022-10-06 3:33PM EDT360.001.421.311.37-0.10-6.58%1801,23455.10%
TSLA221216C003616702022-10-04 1:34PM EDT361.671.831.261.320.00-5272955.16%
TSLA221216C003633302022-10-06 11:08AM EDT363.331.171.211.27-0.23-16.43%51,32455.20%
TSLA221216C003666702022-10-06 3:19PM EDT366.671.211.121.18-0.08-6.20%175,14955.33%
TSLA221216C003700002022-10-06 3:29PM EDT370.001.131.041.10-0.03-2.59%722,53555.49%
TSLA221216C003733302022-10-06 1:42PM EDT373.331.090.971.020.00-3288655.64%
TSLA221216C003766702022-10-06 1:04PM EDT376.670.940.900.95-0.11-10.48%757055.77%
TSLA221216C003800002022-10-06 3:36PM EDT380.000.900.840.89-0.06-6.25%243,48055.96%
TSLA221216C003833302022-10-06 3:56PM EDT383.330.820.780.83-0.04-4.65%232,04056.10%
TSLA221216C004000002022-10-06 3:59PM EDT400.000.600.560.61-0.04-6.25%30910,58157.10%
TSLA221216C004100002022-07-06 10:03AM EDT410.00313.84500.70505.350.00-2190.00%
TSLA221216C004166702022-10-06 3:03PM EDT416.670.440.420.47-0.01-2.22%783,17658.35%
TSLA221216C004200002022-08-16 9:40AM EDT420.00527.750.000.000.00-12425.00%
TSLA221216C004300002022-06-16 1:36PM EDT430.00265.00313.95322.050.00-10160.00%
TSLA221216C004333302022-10-06 10:05AM EDT433.330.320.320.37-0.05-13.51%24,98259.57%
TSLA221216C004400002022-08-24 1:11PM EDT440.00471.860.000.000.00-102325.00%
TSLA221216C004500002022-10-06 3:57PM EDT450.000.300.260.300.00-2463,78661.04%
TSLA221216C004600002022-07-18 3:23PM EDT460.00297.70460.60467.200.00-9140.00%
TSLA221216C004666702022-10-06 12:42PM EDT466.670.220.200.25-0.03-12.00%1210,57062.26%
TSLA221216C004700002022-07-29 10:20AM EDT470.00411.000.000.000.00-11125.00%
TSLA221216C004800002022-07-18 12:46PM EDT480.00297.55448.90454.700.00-10180.00%
TSLA221216C004833302022-10-05 1:16PM EDT483.330.210.160.210.00-53,18963.53%
TSLA221216C004900002022-08-10 12:29PM EDT490.00399.150.000.000.00-25125.00%
TSLA221216C005000002022-10-06 3:10PM EDT500.000.180.160.18+0.03+20.00%6844,91565.43%
TSLA221216C005083302022-10-04 10:07AM EDT508.330.200.120.170.00-925765.53%
TSLA221216C005100002022-08-09 12:45PM EDT510.00354.500.000.000.00-81525.00%
TSLA221216C005166702022-10-06 10:16AM EDT516.670.150.100.15+0.01+7.14%111,02165.72%
TSLA221216C005200002022-08-24 10:07AM EDT520.00404.810.000.000.00-1525.00%
TSLA221216C005250002022-10-06 1:42PM EDT525.000.120.110.14-0.03-20.00%1017366.89%
TSLA221216C005300002022-08-04 10:02AM EDT530.00429.810.000.000.00-11125.00%
TSLA221216C005333302022-10-06 2:10PM EDT533.330.130.090.14-0.01-7.14%22,79767.38%
TSLA221216C005400002022-07-08 3:35PM EDT540.00262.70346.10357.050.00-270.00%
TSLA221216C005416702022-10-03 9:31AM EDT541.670.220.080.130.00-1129067.97%
TSLA221216C005500002022-10-06 12:49PM EDT550.000.110.080.12-0.01-8.33%11,55268.65%
TSLA221216C005583302022-10-05 10:35AM EDT558.330.110.070.110.00-18468.95%
TSLA221216C005600002022-08-12 2:24PM EDT560.00355.000.000.000.00-22125.00%
TSLA221216C005666702022-10-05 11:24AM EDT566.670.110.060.110.00-131,15169.73%
TSLA221216C005700002022-08-04 10:21AM EDT570.00383.300.000.000.00-11750.00%
TSLA221216C005750002022-10-06 9:49AM EDT575.000.080.070.11-0.02-20.00%242971.09%
TSLA221216C005800002022-07-27 2:22PM EDT580.00271.700.000.000.00-40115350.00%
TSLA221216C005833302022-10-06 3:22PM EDT583.330.080.070.11-0.01-11.11%81,84472.07%
TSLA221216C005900002022-08-04 3:32PM EDT590.00364.980.000.000.00-520650.00%
TSLA221216C005916702022-10-06 11:04AM EDT591.670.080.060.11-0.02-20.00%1170472.66%
TSLA221216C006000002022-10-06 2:16PM EDT600.000.080.070.09-0.01-11.11%2414,89573.24%
TSLA221216C006100002022-08-19 11:41AM EDT610.00298.000.000.000.00-11750.00%
TSLA221216C006166702022-10-06 10:55AM EDT616.670.080.050.120.00-171575.49%
TSLA221216C006200002022-08-23 2:56PM EDT620.00303.550.000.000.00-11550.00%
TSLA221216C006300002022-08-12 12:15PM EDT630.00290.190.000.000.00-61950.00%
TSLA221216C006333302022-10-06 12:42PM EDT633.330.070.040.11-0.07-50.00%189676.37%
TSLA221216C006400002022-08-19 9:36AM EDT640.00287.520.000.000.00-16450.00%
TSLA221216C006500002022-10-05 3:51PM EDT650.000.060.040.090.00-1079577.15%
TSLA221216C006600002022-08-24 11:01AM EDT660.00280.100.000.000.00-27150.00%
TSLA221216C006666702022-10-06 2:39PM EDT666.670.040.030.07-0.01-20.00%216,28676.95%
TSLA221216C006700002022-08-22 3:53PM EDT670.00241.000.000.000.00-123150.00%
TSLA221216C006800002022-08-24 3:56PM EDT680.00252.000.000.000.00-140350.00%
TSLA221216C006833302022-10-05 12:17PM EDT683.330.060.010.070.00-128177.34%
TSLA221216C006900002022-08-17 2:47PM EDT690.00275.880.000.000.00-13550.00%
TSLA221216C007000002022-10-06 3:51PM EDT700.000.040.020.05-0.01-20.00%801,41277.73%
TSLA221216C007100002022-08-11 9:33AM EDT710.00234.260.000.000.00-157050.00%
TSLA221216C007166702022-10-06 11:07AM EDT716.670.020.020.05-0.03-60.00%15,31679.30%
TSLA221216C007200002022-08-24 2:32PM EDT720.00227.200.000.000.00-1414950.00%
TSLA221216C007300002022-08-24 10:02AM EDT730.00230.920.000.000.00-274450.00%
TSLA221216C007333302022-10-05 12:01PM EDT733.330.050.020.050.00-405,70380.86%
TSLA221216C007400002022-08-15 1:10PM EDT740.00248.450.000.000.00-10226750.00%
TSLA221216C007500002022-10-06 1:44PM EDT750.000.040.010.04+0.03+300.00%3555380.08%
TSLA221216C007600002022-08-24 9:57AM EDT760.00205.780.000.000.00-232350.00%
TSLA221216C007666702022-10-06 10:21AM EDT766.670.040.020.030.00-3166781.25%
TSLA221216C007700002022-08-24 12:50PM EDT770.00195.300.000.000.00-129550.00%
TSLA221216C007800002022-08-24 2:57PM EDT780.00181.960.000.000.00-17,90650.00%
TSLA221216C007833302022-10-04 11:39AM EDT783.330.020.000.040.00-2042381.25%
TSLA221216C007900002022-08-24 12:52PM EDT790.00180.870.000.000.00-120150.00%
TSLA221216C008000002022-10-06 2:24PM EDT800.000.020.020.03-0.01-33.33%516,12383.98%
TSLA221216C008100002022-08-24 12:53PM EDT810.00167.650.000.000.00-435550.00%
TSLA221216C008200002022-08-24 11:08AM EDT820.00166.140.000.000.00-115450.00%
TSLA221216C008300002022-08-24 3:37PM EDT830.00152.180.000.000.00-325350.00%
TSLA221216C008400002022-08-24 2:35PM EDT840.00146.600.000.000.00-2030050.00%
TSLA221216C008500002022-08-24 9:57AM EDT850.00148.600.000.000.00-497350.00%
TSLA221216C008600002022-08-24 3:53PM EDT860.00133.330.000.000.00-530650.00%
TSLA221216C008700002022-08-24 1:45PM EDT870.00132.360.000.000.00-224250.00%
TSLA221216C008800002022-08-24 3:53PM EDT880.00122.000.000.000.00-1927850.00%
TSLA221216C008850002022-08-24 12:34PM EDT885.00130.470.000.000.00-312850.00%
TSLA221216C008900002022-08-24 3:00PM EDT890.00120.300.000.000.00-824450.00%
TSLA221216C008950002022-08-24 12:22PM EDT895.00125.130.000.000.00-418250.00%
TSLA221216C009000002022-08-24 3:59PM EDT900.00112.000.000.000.00-913,19650.00%
TSLA221216C009050002022-08-24 11:35AM EDT905.00119.000.000.000.00-1416850.00%
TSLA221216C009100002022-08-24 3:46PM EDT910.00109.700.000.000.00-1819550.00%
TSLA221216C009150002022-08-24 3:52PM EDT915.00105.800.000.000.00-1235050.00%
TSLA221216C009200002022-08-24 3:48PM EDT920.00104.100.000.000.00-2023150.00%
TSLA221216C009250002022-08-23 3:04PM EDT925.00104.000.000.000.00-3316150.00%
TSLA221216C009300002022-08-24 12:55PM EDT930.00104.550.000.000.00-2214450.00%
TSLA221216C009350002022-08-24 10:22AM EDT935.00108.750.000.000.00-1024950.00%
TSLA221216C009400002022-08-24 3:44PM EDT940.0096.750.000.000.00-2818350.00%
TSLA221216C009450002022-08-24 3:22PM EDT945.0094.250.000.000.00-89250.00%
TSLA221216C009500002022-08-24 3:57PM EDT950.0090.700.000.000.00-271,55650.00%
TSLA221216C009550002022-08-24 12:44PM EDT955.0097.000.000.000.00-3411750.00%
TSLA221216C009600002022-08-24 2:44PM EDT960.0088.700.000.000.00-227650.00%
TSLA221216C009650002022-08-24 1:47PM EDT965.0089.350.000.000.00-184950.00%
TSLA221216C009700002022-08-24 3:53PM EDT970.0083.000.000.000.00-6329950.00%
TSLA221216C009750002022-08-24 10:44AM EDT975.0089.300.000.000.00-533750.00%
TSLA221216C009800002022-08-23 2:48PM EDT980.0081.000.000.000.00-1157850.00%
TSLA221216C009850002022-08-24 10:44AM EDT985.0085.550.000.000.00-317150.00%
TSLA221216C009900002022-08-24 1:11PM EDT990.0082.000.000.000.00-1521350.00%
TSLA221216C009950002022-08-24 2:48PM EDT995.0074.550.000.000.00-1523050.00%
TSLA221216C010000002022-08-24 3:56PM EDT1,000.0072.400.000.000.00-873,15250.00%
TSLA221216C010050002022-08-24 11:59AM EDT1,005.0078.720.000.000.00-721150.00%
TSLA221216C010100002022-08-24 1:49PM EDT1,010.0073.250.000.000.00-111750.00%
TSLA221216C010150002022-08-23 3:38PM EDT1,015.0068.480.000.000.00-73350.00%
TSLA221216C010200002022-08-24 3:52PM EDT1,020.0066.120.000.000.00-462950.00%
TSLA221216C010250002022-08-24 12:53PM EDT1,025.0069.300.000.000.00-578450.00%
TSLA221216C010300002022-08-24 1:29PM EDT1,030.0066.910.000.000.00-2012050.00%
TSLA221216C010350002022-08-24 3:49PM EDT1,035.0061.550.000.000.00-1038850.00%
TSLA221216C010400002022-08-24 1:50PM EDT1,040.0064.000.000.000.00-663850.00%
TSLA221216C010450002022-08-24 1:45PM EDT1,045.0062.400.000.000.00-417950.00%
TSLA221216C010500002022-08-24 3:53PM EDT1,050.0058.120.000.000.00-461,28250.00%
TSLA221216C010550002022-08-24 1:51PM EDT1,055.0060.000.000.000.00-2623650.00%
TSLA221216C010600002022-08-24 1:50PM EDT1,060.0058.500.000.000.00-97250.00%
TSLA221216C010650002022-08-24 11:24AM EDT1,065.0060.500.000.000.00-21950.00%
TSLA221216C010700002022-08-24 1:50PM EDT1,070.0055.900.000.000.00-22450.00%
TSLA221216C010750002022-08-24 1:49PM EDT1,075.0054.600.000.000.00-416350.00%
TSLA221216C010800002022-08-24 1:50PM EDT1,080.0053.400.000.000.00-832050.00%
TSLA221216C010850002022-08-23 2:22PM EDT1,085.0050.550.000.000.00-2621350.00%
TSLA221216C010900002022-08-24 9:48AM EDT1,090.0053.910.000.000.00-2739950.00%
TSLA221216C011000002022-08-24 3:53PM EDT1,100.0045.920.000.000.00-291,97550.00%
TSLA221216C011100002022-08-24 2:44PM EDT1,110.0044.700.000.000.00-543250.00%
TSLA221216C011200002022-08-24 1:51PM EDT1,120.0044.600.000.000.00-137950.00%
TSLA221216C011300002022-08-24 3:00PM EDT1,130.0040.350.000.000.00-258550.00%
TSLA221216C011400002022-08-24 1:50PM EDT1,140.0040.550.000.000.00-39450.00%
TSLA221216C011500002022-08-24 3:02PM EDT1,150.0037.000.000.000.00-552150.00%
TSLA221216C012000002022-08-24 3:59PM EDT1,200.0028.510.000.000.00-493,43650.00%
TSLA221216C012500002022-08-24 3:53PM EDT1,250.0022.860.000.000.00-141,04750.00%
TSLA221216C013000002022-08-24 3:58PM EDT1,300.0018.000.000.000.00-421,50450.00%
TSLA221216C013500002022-08-24 3:35PM EDT1,350.0015.100.000.000.00-361,09750.00%
TSLA221216C014000002022-08-24 3:48PM EDT1,400.0011.900.000.000.00-523,65050.00%
TSLA221216C014500002022-08-24 10:45AM EDT1,450.0010.950.000.000.00-101,00250.00%
TSLA221216C015000002022-08-24 3:59PM EDT1,500.007.930.000.000.00-291,17750.00%
TSLA221216C015250002022-08-24 1:36PM EDT1,525.007.910.000.000.00-11950.00%
TSLA221216C015500002022-08-24 2:50PM EDT1,550.006.730.000.000.00-1032650.00%
TSLA221216C015750002022-08-24 2:30PM EDT1,575.006.450.000.000.00-203850.00%
TSLA221216C016000002022-08-24 3:59PM EDT1,600.005.450.000.000.00-593050.00%
TSLA221216C016250002022-08-24 11:08AM EDT1,625.005.700.000.000.00-2550.00%
TSLA221216C016500002022-08-24 2:17PM EDT1,650.004.950.000.000.00-952350.00%
TSLA221216C016750002022-08-24 2:39PM EDT1,675.004.700.000.000.00-12050.00%
TSLA221216C017000002022-08-24 2:33PM EDT1,700.004.150.000.000.00-3937550.00%
TSLA221216C017250002022-08-24 9:49AM EDT1,725.004.000.000.000.00-42150.00%
TSLA221216C017500002022-08-24 2:39PM EDT1,750.003.500.000.000.00-959650.00%
TSLA221216C018000002022-08-24 1:03PM EDT1,800.003.060.000.000.00-391,60350.00%
TSLA221216C018500002022-08-24 2:49PM EDT1,850.002.460.000.000.00-10622450.00%
TSLA221216C019000002022-08-24 3:30PM EDT1,900.002.050.000.000.00-229150.00%
TSLA221216C019500002022-08-23 9:36AM EDT1,950.001.240.000.000.00-525950.00%
TSLA221216C020000002022-08-24 10:49AM EDT2,000.001.650.000.000.00-141,52050.00%
TSLA221216C020500002022-08-24 12:56PM EDT2,050.001.480.000.000.00-29350.00%
TSLA221216C021000002022-08-24 1:06PM EDT2,100.001.250.000.000.00-141950.00%
TSLA221216C021500002022-08-23 3:59PM EDT2,150.000.960.000.000.00-11,77250.00%
TSLA221216C022000002022-08-22 9:30AM EDT2,200.000.860.000.000.00-11,90050.00%
TSLA221216C022500002022-08-23 10:13AM EDT2,250.000.690.000.000.00-311250.00%
TSLA221216C023000002022-08-22 2:11PM EDT2,300.000.540.000.000.00-119450.00%
TSLA221216C023500002022-08-24 11:22AM EDT2,350.000.600.000.000.00-48450.00%
TSLA221216C024000002022-08-24 3:57PM EDT2,400.000.530.000.000.00-644,82450.00%
Ponepor16 de diciembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA221216P000166702022-10-06 12:40PM EDT16.670.010.010.02-0.01-50.00%813,942195.31%
TSLA221216P000333302022-10-06 1:15PM EDT33.330.050.030.05+0.01+25.00%164,443156.25%
TSLA221216P000500002022-10-06 2:45PM EDT50.000.120.110.130.00-898,485139.06%
TSLA221216P000666702022-10-06 12:14PM EDT66.670.240.240.280.00-39,362125.39%
TSLA221216P000833302022-10-06 3:52PM EDT83.330.490.460.50+0.03+6.52%5092,843113.87%
TSLA221216P001000002022-10-06 3:56PM EDT100.000.800.790.830.00-29314,932103.86%
TSLA221216P001166702022-10-06 3:51PM EDT116.671.301.271.33+0.02+1.56%745,15095.09%
TSLA221216P001233302022-10-06 1:56PM EDT123.331.451.541.60-0.08-5.23%9879792.07%
TSLA221216P001266702022-10-06 11:50AM EDT126.671.651.691.76-0.02-1.20%3147090.63%
TSLA221216P001300002022-10-06 3:11PM EDT130.001.881.851.91+0.06+3.30%594689.11%
TSLA221216P001333302022-10-06 3:50PM EDT133.332.052.032.10+0.02+0.99%947,82287.78%
TSLA221216P001366702022-10-05 3:55PM EDT136.672.212.232.310.00-1046086.52%
TSLA221216P001400002022-10-06 3:48PM EDT140.002.442.462.52+0.02+0.83%7466285.28%
TSLA221216P001433302022-10-06 9:49AM EDT143.332.442.702.76-0.53-17.85%31,78884.08%
TSLA221216P001466702022-10-06 12:52PM EDT146.672.902.943.05-0.15-4.92%227782.93%
TSLA221216P001500002022-10-06 3:19PM EDT150.003.173.203.30+0.07+2.26%1665,23181.60%
TSLA221216P001533302022-10-06 10:23AM EDT153.333.803.503.65+0.40+11.76%266780.64%
TSLA221216P001566702022-10-06 10:33AM EDT156.674.153.854.00+0.16+4.01%10240279.66%
TSLA221216P001600002022-10-06 3:54PM EDT160.004.304.204.35+0.22+5.39%1091,05078.56%
TSLA221216P001633302022-10-06 2:52PM EDT163.334.654.604.75-0.55-10.58%4290877.61%
TSLA221216P001666702022-10-06 3:57PM EDT166.675.105.055.15+0.24+4.94%1608,54776.64%
TSLA221216P001700002022-10-06 3:51PM EDT170.005.555.505.65+0.20+3.74%3141,17375.77%
TSLA221216P001733302022-10-06 3:18PM EDT173.335.936.006.15-0.12-1.98%941,47174.88%
TSLA221216P001766702022-10-06 3:00PM EDT176.676.506.556.65+0.30+4.84%1591,49273.95%
TSLA221216P001800002022-10-06 3:58PM EDT180.007.207.107.30+0.27+3.90%2857,37473.19%
TSLA221216P001833302022-10-06 3:57PM EDT183.337.757.707.85+0.28+3.75%1845,04172.20%
TSLA221216P001866702022-10-06 3:57PM EDT186.678.508.358.60+0.30+3.66%1341,85171.53%
TSLA221216P001900002022-10-06 3:55PM EDT190.009.159.109.30+0.31+3.51%613,04570.79%
TSLA221216P001933302022-10-06 3:29PM EDT193.339.609.8510.00+0.07+0.73%21,20469.92%
TSLA221216P001966702022-10-06 2:42PM EDT196.6710.2810.6510.80-0.27-2.56%3474069.13%
TSLA221216P002000002022-10-06 3:57PM EDT200.0011.6411.5011.70+0.45+4.02%1,52514,52568.45%
TSLA221216P002033302022-10-06 3:44PM EDT203.3312.2012.4012.60-0.45-3.56%27585067.70%
TSLA221216P002066702022-10-06 3:47PM EDT206.6713.1113.4013.65-0.39-2.89%451,09067.15%
TSLA221216P002100002022-10-06 3:57PM EDT210.0014.4414.4014.60+0.34+2.41%3962,16866.32%
TSLA221216P002133302022-10-06 3:57PM EDT213.3315.6015.5015.70+1.00+6.85%27985465.69%
TSLA221216P002166702022-10-06 3:33PM EDT216.6716.2516.5516.85-0.60-3.56%2696,60464.89%
TSLA221216P002200002022-10-06 3:57PM EDT220.0017.9517.7518.10+0.65+3.76%8287,45264.29%
TSLA221216P002233302022-10-06 12:09PM EDT223.3319.3519.0019.35+0.91+4.93%2101,38063.61%
TSLA221216P002266702022-10-06 2:22PM EDT226.6719.9020.4020.70-0.05-0.25%2282,70363.07%
TSLA221216P002300002022-10-06 3:57PM EDT230.0021.9821.8022.10+0.78+3.68%8233,58162.45%
TSLA221216P002333302022-10-06 3:53PM EDT233.3323.4523.0523.55+0.92+4.08%1058,28061.56%
TSLA221216P002366702022-10-06 3:59PM EDT236.6725.0024.7025.10+1.00+4.17%1731,52561.11%
TSLA221216P002400002022-10-06 3:58PM EDT240.0026.6026.3026.70+1.00+3.91%1,2133,08960.52%
TSLA221216P002433302022-10-06 3:57PM EDT243.3328.2028.0528.35+1.13+4.17%1698,36460.00%
TSLA221216P002466702022-10-06 3:01PM EDT246.6729.5529.8030.10+0.55+1.90%602,27659.45%
TSLA221216P002500002022-10-06 3:56PM EDT250.0031.5331.6031.90+1.11+3.65%24511,76158.86%
TSLA221216P002533302022-10-06 3:48PM EDT253.3333.1033.3533.75+0.85+2.64%1033,02058.12%
TSLA221216P002566702022-10-06 3:57PM EDT256.6735.4935.3035.80+1.04+3.02%441,71057.68%
TSLA221216P002600002022-10-06 3:59PM EDT260.0037.6037.3537.80+1.30+3.58%13112,61857.17%
TSLA221216P002633302022-10-06 3:57PM EDT263.3339.5539.3039.80+1.45+3.81%72,54456.37%
TSLA221216P002666702022-10-06 3:22PM EDT266.6741.0041.5542.15+0.63+1.56%5879,07756.19%
TSLA221216P002700002022-10-06 3:41PM EDT270.0043.1443.7544.30+0.32+0.75%3464,29255.57%
TSLA221216P002733302022-10-06 3:44PM EDT273.3345.3045.9046.50+0.15+0.33%101,90154.77%
TSLA221216P002766702022-10-06 3:41PM EDT276.6747.6748.1548.85+0.93+1.99%121,75754.11%
TSLA221216P002800002022-10-06 2:17PM EDT280.0049.9550.6551.60+0.87+1.77%424,96554.20%
TSLA221216P002833302022-10-06 1:08PM EDT283.3352.7553.2553.70-1.13-2.10%484,64353.37%
TSLA221216P002866702022-10-06 3:29PM EDT286.6754.7455.6056.65-1.01-1.81%766853.21%
TSLA221216P002900002022-10-06 3:47PM EDT290.0057.7558.2559.20+1.35+2.39%103,19552.78%
TSLA221216P002933302022-10-06 9:30AM EDT293.3360.1660.8561.55-0.83-1.36%12,25851.77%
TSLA221216P002950002022-10-06 3:50PM EDT295.0062.1462.4062.95+1.74+2.88%561,21751.96%
TSLA221216P002966702022-10-06 10:56AM EDT296.6764.3763.5064.45+1.97+3.16%31,75251.53%
TSLA221216P002983302022-10-04 2:28PM EDT298.3358.0564.8565.700.00-22,17251.08%
TSLA221216P003000002022-10-06 2:59PM EDT300.0066.2066.3067.20+2.30+3.60%587,39051.17%
TSLA221216P003016702022-10-06 3:52PM EDT301.6768.7567.4568.60+4.85+7.59%157250.49%
TSLA221216P003033302022-10-06 1:28PM EDT303.3368.0268.9070.25+11.52+20.39%11,19550.82%
TSLA221216P003050002022-10-06 3:57PM EDT305.0070.9070.5071.40-3.70-4.96%21,63650.43%
TSLA221216P003066702022-10-05 1:08PM EDT306.6771.7071.7072.950.00-31,46152.42%
TSLA221216P003083302022-10-05 12:04PM EDT308.3376.7073.2574.650.00-121,00750.54%
TSLA221216P003100002022-10-06 3:54PM EDT310.0075.3674.8075.75-3.60-4.56%92,34851.77%
TSLA221216P003116702022-10-05 10:42AM EDT311.6778.6076.1577.350.00-24874452.18%
TSLA221216P003133302022-10-06 11:27AM EDT313.3378.0077.6578.80+13.58+21.08%442451.99%
TSLA221216P003150002022-10-05 2:30PM EDT315.0079.5879.1080.350.00-301,13452.15%
TSLA221216P003166702022-10-06 9:33AM EDT316.6777.5080.6581.50-4.00-4.91%33,87450.48%
TSLA221216P003183302022-10-04 3:13PM EDT318.3375.2282.1082.950.00-624550.12%
TSLA221216P003200002022-10-06 3:42PM EDT320.0083.1083.6084.50-3.42-3.95%583750.17%
TSLA221216P003216702022-10-04 10:55AM EDT321.6771.3284.9086.550.00-420552.62%
TSLA221216P003233302022-10-03 11:44AM EDT323.3383.1286.5587.600.00-7631,00650.22%
TSLA221216P003250002022-10-06 2:35PM EDT325.0087.2887.9589.10-1.87-2.10%260849.90%
TSLA221216P003266702022-10-05 3:55PM EDT326.6788.3689.7090.750.00-382,14650.39%
TSLA221216P003283302022-10-06 9:56AM EDT328.3387.5090.9092.45-1.53-1.72%26551.19%
TSLA221216P003300002022-10-06 3:53PM EDT330.0093.3092.6594.25-0.89-0.94%438052.48%
TSLA221216P003316702022-10-05 10:44AM EDT331.6798.7094.0595.800.00-220152.41%
TSLA221216P003333302022-10-06 3:51PM EDT333.3396.4196.0597.00-0.29-0.30%1993,00950.26%
TSLA221216P003350002022-10-06 3:52PM EDT335.0098.1397.3099.05-2.19-2.18%219753.09%
TSLA221216P003366702022-09-27 11:28AM EDT336.6762.6598.60100.550.00-313952.65%
TSLA221216P003383302022-10-06 10:01AM EDT338.33101.25100.25102.25+4.70+4.87%328853.43%
TSLA221216P003400002022-10-06 1:25PM EDT340.00101.10101.85103.85+0.54+0.54%531153.55%
TSLA221216P003416702022-10-03 1:48PM EDT341.67100.10103.45105.450.00-28953.66%
TSLA221216P003433302022-09-26 10:01AM EDT343.3371.40104.90106.900.00-115652.83%
TSLA221216P003450002022-10-06 3:10PM EDT345.00106.70106.70108.70+3.93+3.82%327054.21%
TSLA221216P003466702022-09-30 9:33AM EDT346.6785.40108.15110.100.00-3016552.89%
TSLA221216P003483302022-09-26 9:55AM EDT348.3375.90109.75111.750.00-28153.33%
TSLA221216P003500002022-10-06 3:50PM EDT350.00111.79112.00113.05-3.21-2.79%8771850.98%
TSLA221216P003516702022-10-05 3:40PM EDT351.67111.35113.00115.000.00-208753.67%
TSLA221216P003533302022-10-05 3:40PM EDT353.33112.93114.55116.700.00-2014554.47%
TSLA221216P003550002022-09-27 11:29AM EDT355.0077.25116.35118.200.00-2211353.65%
TSLA221216P003566702022-10-03 11:17AM EDT356.67113.96117.80119.850.00-112453.97%
TSLA221216P003583302022-10-06 2:39PM EDT358.33118.50119.45121.45+1.63+1.39%15553.96%
TSLA221216P003600002022-10-04 1:31PM EDT360.00115.67121.10123.200.00-229055.08%
TSLA221216P003616702022-10-03 12:52PM EDT361.67120.40122.70124.750.00-9518654.55%
TSLA221216P003633302022-10-04 10:00AM EDT363.33113.63124.30126.400.00-1216154.93%
TSLA221216P003666702022-10-06 2:45PM EDT366.67127.25128.20129.00+5.65+4.65%1312,36047.53%
TSLA221216P003700002022-10-04 3:22PM EDT370.00122.85130.90133.100.00-10225557.01%
TSLA221216P003733302022-09-23 12:32PM EDT373.33101.75134.10136.300.00-14956.71%
TSLA221216P003766702022-10-05 1:08PM EDT376.67138.70137.45139.650.00-28957.69%
TSLA221216P003800002022-10-06 10:48AM EDT380.00143.15141.10142.65+3.40+2.43%13350255.08%
TSLA221216P003833302022-10-06 2:52PM EDT383.33144.66144.65145.80+3.13+2.21%1,4741,25753.59%
TSLA221216P003900002022-08-24 1:21PM EDT390.004.400.000.000.00-1950.00%
TSLA221216P004000002022-10-06 11:53AM EDT400.00159.50160.90162.65-0.10-0.06%142,22759.84%
TSLA221216P004100002022-08-24 3:40PM EDT410.005.100.000.000.00-51420.00%
TSLA221216P004166702022-10-05 3:48PM EDT416.67176.05177.30179.600.00-30966.85%
TSLA221216P004200002022-08-24 3:28PM EDT420.005.560.000.000.00-21610.00%
TSLA221216P004300002022-08-23 1:09PM EDT430.006.100.000.000.00-55460.00%
TSLA221216P004333302022-10-05 3:25PM EDT433.33192.20193.95196.100.00-1,57051468.65%
TSLA221216P004400002022-08-24 3:30PM EDT440.006.150.000.000.00-1740.00%
TSLA221216P004500002022-10-06 3:21PM EDT450.00210.65211.25212.40+1.05+0.50%2,8145,94366.60%
TSLA221216P004600002022-08-24 9:44AM EDT460.007.390.000.000.00-401000.00%
TSLA221216P004666702022-09-29 9:35AM EDT466.67185.45227.30229.650.00-1377.88%
TSLA221216P004700002022-08-24 3:53PM EDT470.008.250.000.000.00-31190.00%
TSLA221216P004800002022-08-24 2:34PM EDT480.008.600.000.000.00-32020.00%
TSLA221216P004833302022-10-06 12:25PM EDT483.33245.79244.55245.80+63.60+34.91%295073.93%
TSLA221216P004900002022-08-24 2:56PM EDT490.009.350.000.000.00-32080.00%
TSLA221216P005000002022-10-06 3:48PM EDT500.00261.20260.85262.75+2.05+0.79%7018081.13%
TSLA221216P005083302022-08-30 10:27AM EDT508.33224.63236.85238.550.00--00.00%
TSLA221216P005100002022-08-24 2:35PM EDT510.0010.700.000.000.00-31570.00%
TSLA221216P005166702022-09-20 12:32PM EDT516.67205.20277.60279.350.00--082.96%
TSLA221216P005200002022-08-24 2:47PM EDT520.0011.650.000.000.00-214980.00%
TSLA221216P005250002022-09-20 12:32PM EDT525.00213.50285.85287.750.00-1085.35%
TSLA221216P005300002022-08-24 9:36AM EDT530.0012.300.000.000.00-12310.00%
TSLA221216P005333302022-08-31 11:02AM EDT533.33258.55260.85262.500.00-100.00%
TSLA221216P005400002022-08-24 10:36AM EDT540.0013.000.000.000.00-22850.00%
TSLA221216P005416702022-08-22 9:59AM EDT541.67253.94232.50234.300.00--00.00%
TSLA221216P005500002022-09-08 10:53AM EDT550.00263.02311.25312.400.00-15083.35%
TSLA221216P005583302022-08-18 2:39PM EDT558.33255.72254.20255.850.00--00.00%
TSLA221216P005600002022-08-23 2:55PM EDT560.0015.400.000.000.00-94620.00%
TSLA221216P005666702022-08-22 3:37PM EDT566.67276.67264.85266.800.00--00.00%
TSLA221216P005700002022-08-24 3:58PM EDT570.0016.500.000.000.00-308570.00%
TSLA221216P005800002022-08-23 2:53PM EDT580.0017.750.000.000.00-182740.00%
TSLA221216P005833302022-08-12 12:02PM EDT583.33289.07282.95284.150.00--00.00%
TSLA221216P005900002022-08-23 3:42PM EDT590.0019.440.000.000.00-71600.00%
TSLA221216P006000002022-09-09 10:33AM EDT600.00302.70361.30362.450.00-35064.06%
TSLA221216P006100002022-08-24 2:55PM EDT610.0021.710.000.000.00-262550.00%
TSLA221216P006166702022-08-19 9:47AM EDT616.67320.18312.50314.250.00--00.00%
TSLA221216P006200002022-08-24 10:00AM EDT620.0022.350.000.000.00-52300.00%
TSLA221216P006300002022-08-24 3:43PM EDT630.0024.580.000.000.00-264350.00%
TSLA221216P006333302022-08-24 1:58PM EDT633.33334.98358.50360.250.00--00.00%
TSLA221216P006400002022-08-24 3:41PM EDT640.0026.210.000.000.00-31100.00%
TSLA221216P006500002022-09-08 1:47PM EDT650.00363.10411.30412.400.00-2096.68%
TSLA221216P006600002022-08-24 3:33PM EDT660.0029.900.000.000.00-163240.00%
TSLA221216P006666702022-08-18 10:40AM EDT666.67361.14362.45364.300.00--00.00%
TSLA221216P006700002022-08-24 3:57PM EDT670.0032.000.000.000.00-223830.00%
TSLA221216P006800002022-08-24 11:28AM EDT680.0033.800.000.000.00-59270.00%
TSLA221216P006833302022-08-05 9:41AM EDT683.33381.85411.45414.750.00--00.00%
TSLA221216P006900002022-08-24 1:59PM EDT690.0036.070.000.000.00-82450.00%
TSLA221216P007000002022-08-05 9:40AM EDT700.00396.52428.65431.000.00-16500.00%
TSLA221216P007100002022-08-24 11:27AM EDT710.0040.320.000.000.00-44630.00%
TSLA221216P007166702022-08-04 12:13PM EDT716.67408.49444.75448.100.00--00.00%
TSLA221216P007200002022-08-24 3:53PM EDT720.0043.500.000.000.00-863600.00%
TSLA221216P007300002022-08-24 2:02PM EDT730.0046.200.000.000.00-451,5000.00%
TSLA221216P007333302022-08-10 10:06AM EDT733.33445.61437.50439.550.00--00.00%
TSLA221216P007400002022-08-24 3:43PM EDT740.0048.680.000.000.00-1156370.00%
TSLA221216P007500002022-08-24 3:46PM EDT750.0051.69452.80455.750.00-1012,6140.00%
TSLA221216P007600002022-08-24 3:57PM EDT760.0054.900.000.000.00-98950.00%
TSLA221216P007666702022-08-25 5:28PM EDT766.67417.63--0.00---0.00%
TSLA221216P007700002022-08-24 3:49PM EDT770.0058.200.000.000.00-43440.00%
TSLA221216P007800002022-08-24 3:51PM EDT780.0061.650.000.000.00-373360.00%
TSLA221216P007900002022-08-24 1:37PM EDT790.0064.970.000.000.00-1098590.00%
TSLA221216P008000002022-09-07 11:03AM EDT800.00521.05561.15562.500.00-20115.09%
TSLA221216P008100002022-08-24 3:40PM EDT810.0071.820.000.000.00-186260.00%
TSLA221216P008200002022-08-24 11:20AM EDT820.0073.700.000.000.00-616010.00%
TSLA221216P008300002022-08-24 1:40PM EDT830.0080.390.000.000.00-183720.00%
TSLA221216P008400002022-08-24 1:24PM EDT840.0083.770.000.000.00-179420.00%
TSLA221216P008500002022-08-24 3:58PM EDT850.0089.200.000.000.00-321,5140.00%
TSLA221216P008600002022-08-24 2:13PM EDT860.0091.800.000.000.00-142240.00%
TSLA221216P008700002022-08-24 3:49PM EDT870.0098.170.000.000.00-135580.00%
TSLA221216P008800002022-08-24 11:08AM EDT880.00100.000.000.000.00-17510.00%
TSLA221216P008850002022-08-24 10:20AM EDT885.00100.350.000.000.00-11970.00%
TSLA221216P008900002022-08-24 3:25PM EDT890.00107.500.000.000.00-32170.00%
TSLA221216P008950002022-08-24 3:52PM EDT895.00110.750.000.000.00-44270.00%
TSLA221216P009000002022-08-24 3:52PM EDT900.00113.320.000.000.00-231,8470.00%
TSLA221216P009050002022-08-24 3:13PM EDT905.00114.800.000.000.00-831520.00%
TSLA221216P009100002022-08-24 9:30AM EDT910.00117.400.000.000.00-13900.00%
TSLA221216P009150002022-08-24 1:50PM EDT915.00119.800.000.000.00-701350.00%
TSLA221216P009200002022-08-24 10:44AM EDT920.00119.550.000.000.00-54700.00%
TSLA221216P009250002022-08-24 3:22PM EDT925.00126.100.000.000.00-41640.00%
TSLA221216P009300002022-08-24 3:17PM EDT930.00128.540.000.000.00-227010.00%
TSLA221216P009350002022-08-24 10:46AM EDT935.00128.000.000.000.00-11550.00%
TSLA221216P009400002022-08-24 11:19AM EDT940.00130.100.000.000.00-6600.00%
TSLA221216P009450002022-08-24 10:44AM EDT945.00133.300.000.000.00-5210.00%
TSLA221216P009500002022-08-24 3:29PM EDT950.00140.520.000.000.00-11,4110.00%
TSLA221216P009550002022-08-24 10:44AM EDT955.00139.050.000.000.00-6160.00%
TSLA221216P009600002022-08-24 10:44AM EDT960.00142.000.000.000.00-4480.00%
TSLA221216P009650002022-08-22 2:33PM EDT965.00162.500.000.000.00-2320.00%
TSLA221216P009700002022-08-22 1:13PM EDT970.00165.900.000.000.00-12810.00%
TSLA221216P009750002022-08-08 12:59PM EDT975.00163.750.000.000.00-9300.00%
TSLA221216P009800002022-08-23 10:45AM EDT980.00161.240.000.000.00-206750.00%
TSLA221216P009850002022-08-10 9:30AM EDT985.00169.710.000.000.00-2150.00%
TSLA221216P009900002022-08-18 1:06PM EDT990.00156.650.000.000.00-2940.00%
TSLA221216P009950002022-08-19 12:30PM EDT995.00175.770.000.000.00-1480.00%
TSLA221216P010000002022-08-24 12:03PM EDT1,000.00166.000.000.000.00-21,0630.00%
TSLA221216P010050002022-08-08 11:38AM EDT1,005.00175.150.000.000.00-1190.00%
TSLA221216P010100002022-08-17 3:26PM EDT1,010.00171.200.000.000.00-8110.00%
TSLA221216P010150002022-08-17 10:59AM EDT1,015.00180.100.000.000.00-1260.00%
TSLA221216P010200002022-08-22 10:25AM EDT1,020.00205.300.000.000.00-6860.00%
TSLA221216P010250002022-08-15 11:46AM EDT1,025.00174.930.000.000.00-1230.00%
TSLA221216P010300002022-08-16 10:56AM EDT1,030.00182.000.000.000.00-5180.00%
TSLA221216P010350002022-08-24 12:44PM EDT1,035.00191.950.000.000.00-4280.00%
TSLA221216P010400002022-08-23 1:40PM EDT1,040.00200.150.000.000.00-14350.00%
TSLA221216P010450002022-08-16 3:37PM EDT1,045.00190.830.000.000.00-15120.00%
TSLA221216P010500002022-08-24 9:40AM EDT1,050.00204.360.000.000.00-32130.00%
TSLA221216P010550002022-08-12 9:55AM EDT1,055.00236.700.000.000.00-150.00%
TSLA221216P010600002022-08-23 2:02PM EDT1,060.00216.000.000.000.00-1210.00%
TSLA221216P010650002022-08-11 3:24PM EDT1,065.00244.350.000.000.00-8240.00%
TSLA221216P010700002022-06-06 12:56PM EDT1,070.00390.35388.95394.650.00--40.00%
TSLA221216P010750002022-08-23 9:56AM EDT1,075.00235.950.000.000.00-12230.00%
TSLA221216P010800002022-08-22 11:49AM EDT1,080.00247.450.000.000.00-2150.00%
TSLA221216P010850002022-08-22 10:45AM EDT1,085.00252.350.000.000.00-10260.00%
TSLA221216P010900002022-08-23 12:23PM EDT1,090.00244.700.000.000.00-42460.00%
TSLA221216P011000002022-08-24 3:31PM EDT1,100.00243.500.000.000.00-957610.00%
TSLA221216P011100002022-08-24 3:37PM EDT1,110.00251.260.000.000.00-821250.00%
TSLA221216P011200002022-08-02 3:21PM EDT1,120.00261.350.000.000.00-5130.00%
TSLA221216P011300002022-08-19 3:39PM EDT1,130.00269.830.000.000.00-1170.00%
TSLA221216P011400002022-08-11 10:44AM EDT1,140.00292.300.000.000.00-5130.00%
TSLA221216P011500002022-08-24 9:47AM EDT1,150.00278.230.000.000.00-503800.00%
TSLA221216P012000002022-08-24 10:17AM EDT1,200.00317.770.000.000.00-523440.00%
TSLA221216P012500002022-08-19 2:54PM EDT1,250.00376.200.000.000.00-201250.00%
TSLA221216P013000002022-08-24 10:09AM EDT1,300.00407.200.000.000.00-12270.00%
TSLA221216P013500002022-08-24 11:32AM EDT1,350.00454.450.000.000.00-41,3290.00%
TSLA221216P014000002022-08-23 11:29AM EDT1,400.00521.000.000.000.00-58120.00%
TSLA221216P014500002022-08-08 11:12AM EDT1,450.00548.500.000.000.00-62870.00%
TSLA221216P015000002022-08-16 1:40PM EDT1,500.00577.780.000.000.00-8890.00%
TSLA221216P015500002022-08-15 12:26PM EDT1,550.00624.550.000.000.00-160.00%
TSLA221216P016000002022-08-22 9:51AM EDT1,600.00737.150.000.000.00-240.00%
TSLA221216P016250002022-08-22 9:59AM EDT1,625.00761.820.000.000.00-200.00%
TSLA221216P016500002022-08-22 3:37PM EDT1,650.00780.000.000.000.00-20000.00%
TSLA221216P016750002022-08-18 2:39PM EDT1,675.00767.180.000.000.00-200.00%
TSLA221216P017000002022-08-22 3:37PM EDT1,700.00830.000.000.000.00-22500.00%
TSLA221216P017500002022-08-12 12:02PM EDT1,750.00867.210.000.000.00-250.00%
TSLA221216P018000002022-08-22 9:59AM EDT1,800.00936.830.000.000.00-410.00%
TSLA221216P018500002022-08-19 9:47AM EDT1,850.00960.530.000.000.00-240.00%
TSLA221216P019000002022-08-24 1:58PM EDT1,900.001,004.950.000.000.00-5230.00%
TSLA221216P019500002022-08-18 10:54AM EDT1,950.001,034.880.000.000.00-1430.00%
TSLA221216P020000002022-08-18 10:40AM EDT2,000.001,083.410.000.000.00-1820.00%
TSLA221216P020500002022-08-05 9:41AM EDT2,050.001,145.550.000.000.00-400.00%
TSLA221216P021000002022-08-05 9:40AM EDT2,100.001,189.560.000.000.00-1000.00%
TSLA221216P021500002022-08-04 12:13PM EDT2,150.001,225.460.000.000.00-200.00%
TSLA221216P022000002022-08-10 10:06AM EDT2,200.001,336.830.000.000.00-400.00%
TSLA221216P023000002022-04-21 11:11AM EDT2,300.001,252.871,631.901,639.600.00--00.00%
TSLA221216P024000002022-08-10 10:05AM EDT2,400.001,537.430.000.000.00-200.00%