U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
685.47-12.52 (-1.79%)
Al cierre: 04:00PM EDT
685.40 -0.07 (-0.01%)
Fuera de horario: 05:48PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor16 de diciembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA221216C000500002022-06-13 10:54AM EDT50.00604.15634.65639.650.00-64190.14%
TSLA221216C001000002022-06-29 10:38AM EDT100.00576.69585.90590.75-35.41-5.78%122149.88%
TSLA221216C001500002022-05-04 3:18PM EDT150.00790.87556.60560.650.00-36194.04%
TSLA221216C002000002022-06-14 1:24PM EDT200.00486.05491.00495.600.00-145118.08%
TSLA221216C002500002022-06-13 2:07PM EDT250.00417.10444.85449.400.00-140108.20%
TSLA221216C003000002022-06-29 3:49PM EDT300.00398.00400.05404.60-49.40-11.04%2105100.62%
TSLA221216C003500002022-06-16 12:18PM EDT350.00327.50356.80361.150.00-12194.25%
TSLA221216C003800002022-06-23 3:52PM EDT380.00357.30330.45338.250.00-62191.56%
TSLA221216C004000002022-06-17 3:40PM EDT400.00292.97315.40319.800.00-41644889.07%
TSLA221216C004100002022-06-22 1:44PM EDT410.00340.35306.20312.300.00-141787.79%
TSLA221216C004200002022-06-22 1:49PM EDT420.00336.55298.30304.450.00-151686.95%
TSLA221216C004300002022-06-16 1:36PM EDT430.00265.00290.50298.050.00-101686.79%
TSLA221216C004400002022-06-22 12:28PM EDT440.00316.20282.75290.250.00--1785.89%
TSLA221216C004500002022-06-28 10:55AM EDT450.00314.30276.40280.650.00-126284.76%
TSLA221216C004600002022-06-22 2:30PM EDT460.00296.55267.60275.000.00-1584.23%
TSLA221216C004700002022-06-14 3:00PM EDT470.00247.25260.15267.500.00-51083.42%
TSLA221216C004800002022-06-22 9:33AM EDT480.00282.50252.85260.100.00-5782.64%
TSLA221216C004900002022-06-22 12:34PM EDT490.00279.85245.60251.500.00-45281.36%
TSLA221216C005000002022-06-28 11:49AM EDT500.00263.22239.75243.600.00-31,14880.84%
TSLA221216C005100002022-06-15 3:38PM EDT510.00251.85231.55237.350.00-8980.00%
TSLA221216C005200002022-06-14 12:43PM EDT520.00214.20224.60231.700.00-1279.77%
TSLA221216C005300002022-06-27 9:43AM EDT530.00262.50217.80224.800.00-8979.06%
TSLA221216C005400002022-06-14 2:07PM EDT540.00206.20211.10218.050.00-4578.39%
TSLA221216C005500002022-06-28 3:57PM EDT550.00218.00205.65209.550.00-26677.48%
TSLA221216C005600002022-06-14 2:49PM EDT560.00192.00198.05204.900.00-6877.09%
TSLA221216C005700002022-06-14 3:35PM EDT570.00185.55191.70198.450.00-2676.45%
TSLA221216C005800002022-06-29 9:47AM EDT580.00182.15185.40192.15-15.65-7.91%4775.82%
TSLA221216C005900002022-06-29 1:10PM EDT590.00175.40180.55184.65+9.80+5.92%171075.20%
TSLA221216C006000002022-06-29 1:03PM EDT600.00169.00175.25177.45-19.17-10.19%212474.48%
TSLA221216C006100002022-06-09 1:06PM EDT610.00217.45168.65172.700.00-6774.05%
TSLA221216C006200002022-06-27 12:51PM EDT620.00202.04162.90166.850.00-6773.49%
TSLA221216C006300002022-06-29 1:40PM EDT630.00155.00157.30161.20-22.25-12.55%21572.96%
TSLA221216C006400002022-06-28 12:04PM EDT640.00168.55151.80155.700.00-14372.45%
TSLA221216C006500002022-06-29 2:09PM EDT650.00146.00147.00149.40-13.60-8.52%2257271.86%
TSLA221216C006600002022-06-29 11:36AM EDT660.00137.00141.25145.05-15.70-10.28%124871.49%
TSLA221216C006700002022-06-29 1:38PM EDT670.00132.55136.75138.90-19.37-12.75%303570.90%
TSLA221216C006800002022-06-29 3:07PM EDT680.00133.35131.65133.90-31.77-19.24%1135370.41%
TSLA221216C006900002022-06-29 10:44AM EDT690.00124.20126.95129.05-34.58-21.78%22570.02%
TSLA221216C007000002022-06-29 3:41PM EDT700.00121.20122.50124.25-10.20-7.76%11437469.64%
TSLA221216C007100002022-06-29 2:44PM EDT710.00114.70117.60119.75-15.19-11.69%47969.17%
TSLA221216C007200002022-06-28 1:55PM EDT720.00124.56113.20115.250.00-34668.78%
TSLA221216C007300002022-06-29 12:38PM EDT730.00102.15108.90110.95-20.40-16.65%23868.42%
TSLA221216C007400002022-06-29 10:56AM EDT740.00101.91104.65106.75-14.09-12.15%33968.03%
TSLA221216C007500002022-06-29 1:45PM EDT750.0097.64100.75102.55-12.19-11.10%637067.69%
TSLA221216C007600002022-06-29 3:14PM EDT760.0096.9996.7098.70-8.69-8.22%37967.34%
TSLA221216C007700002022-06-29 10:18AM EDT770.0089.8092.8594.90-13.55-13.11%28367.00%
TSLA221216C007800002022-06-29 9:30AM EDT780.0094.1089.1591.15-3.48-3.57%115166.67%
TSLA221216C007900002022-06-28 3:55PM EDT790.0093.8285.5587.550.00-59566.34%
TSLA221216C008000002022-06-29 2:39PM EDT800.0080.6082.2583.95-9.35-10.39%351,09766.05%
TSLA221216C008100002022-06-28 3:54PM EDT810.0086.7278.7080.750.00-9523465.74%
TSLA221216C008200002022-06-29 2:30PM EDT820.0073.9575.6077.50-9.85-11.75%159965.49%
TSLA221216C008300002022-06-29 2:44PM EDT830.0070.4072.3074.35-9.50-11.89%222565.16%
TSLA221216C008400002022-06-28 2:43PM EDT840.0076.7069.3071.300.00-8815564.88%
TSLA221216C008500002022-06-29 1:13PM EDT850.0063.2566.6068.25-9.75-13.36%1386164.64%
TSLA221216C008600002022-06-29 1:48PM EDT860.0061.8263.7565.55-8.79-12.45%24364.41%
TSLA221216C008700002022-06-29 1:48PM EDT870.0059.2160.9562.85-8.89-13.05%310564.14%
TSLA221216C008800002022-06-29 10:29AM EDT880.0056.5858.3060.30-11.46-16.84%221963.91%
TSLA221216C008850002022-06-27 10:55AM EDT885.0084.0557.3559.050.00-111863.89%
TSLA221216C008900002022-06-29 12:45PM EDT890.0052.3055.8557.80-23.19-30.72%17363.70%
TSLA221216C008950002022-06-21 1:13PM EDT895.0079.5754.6556.500.00-73263.57%
TSLA221216C009000002022-06-29 3:30PM EDT900.0054.9253.4555.15-4.88-8.16%552,01863.42%
TSLA221216C009050002022-06-29 12:38PM EDT905.0049.4052.5554.20-24.26-32.94%814063.45%
TSLA221216C009100002022-06-29 10:00AM EDT910.0050.9051.4053.05-21.43-29.63%22863.35%
TSLA221216C009150002022-06-28 10:57AM EDT915.0064.7549.9551.900.00-21363.14%
TSLA221216C009200002022-06-28 1:28PM EDT920.0047.4049.2550.75-7.97-14.39%16863.15%
TSLA221216C009250002022-06-29 11:23AM EDT925.0044.5047.7549.60-17.60-28.34%26062.90%
TSLA221216C009300002022-06-29 1:19PM EDT930.0044.5046.7048.60-8.70-16.35%22662.82%
TSLA221216C009350002022-06-29 3:06PM EDT935.0045.9045.6547.55-18.55-28.78%520662.72%
TSLA221216C009400002022-06-29 10:51AM EDT940.0045.2544.7046.55-17.55-27.95%210962.65%
TSLA221216C009450002022-06-29 3:06PM EDT945.0044.4543.6545.50-21.00-32.09%14462.53%
TSLA221216C009500002022-06-29 3:56PM EDT950.0043.5842.8544.40-5.62-11.42%151,30362.45%
TSLA221216C009550002022-06-29 3:06PM EDT955.0042.5541.7543.45-8.17-16.11%16962.32%
TSLA221216C009600002022-06-29 2:53PM EDT960.0040.2741.1042.55-19.46-32.58%52662.33%
TSLA221216C009650002022-06-27 1:23PM EDT965.0057.4539.9541.750.00-32162.21%
TSLA221216C009700002022-06-28 1:27PM EDT970.0044.8639.1040.800.00-36862.13%
TSLA221216C009750002022-06-22 2:04PM EDT975.0053.4038.5540.050.00-130862.19%
TSLA221216C009800002022-06-29 12:30PM EDT980.0034.8037.7039.20-7.70-18.12%154162.12%
TSLA221216C009850002022-06-27 3:17PM EDT985.0051.9936.9038.400.00-389162.07%
TSLA221216C009900002022-06-28 12:12PM EDT990.0043.2236.1037.550.00-111061.99%
TSLA221216C009950002022-06-29 11:27AM EDT995.0033.3435.0536.60-22.66-40.46%3525961.79%
TSLA221216C010000002022-06-29 3:56PM EDT1,000.0035.0134.5535.75-4.34-11.03%1242,84761.79%
TSLA221216C010050002022-06-27 1:46PM EDT1,005.0046.9933.8035.100.00-815161.77%
TSLA221216C010100002022-06-29 1:16PM EDT1,010.0031.3933.0534.45-17.36-35.61%213561.74%
TSLA221216C010150002022-06-29 12:15PM EDT1,015.0030.5032.3033.60-14.68-32.49%11961.63%
TSLA221216C010200002022-06-29 1:23PM EDT1,020.0030.3031.6032.75-14.61-32.53%1062861.53%
TSLA221216C010250002022-06-29 2:52PM EDT1,025.0030.2230.9032.10-14.58-32.54%23661.48%
TSLA221216C010300002022-06-28 1:27PM EDT1,030.0034.6830.2031.450.00-306061.43%
TSLA221216C010350002022-06-28 12:38PM EDT1,035.0035.5029.5530.900.00-129961.43%
TSLA221216C010400002022-06-24 10:42AM EDT1,040.0041.9428.9030.100.00-11761.32%
TSLA221216C010450002022-06-28 3:41PM EDT1,045.0032.5028.3029.600.00-114261.33%
TSLA221216C010500002022-06-29 3:53PM EDT1,050.0027.4527.7528.85-3.55-11.45%31,18261.26%
TSLA221216C010550002022-06-27 12:43PM EDT1,055.0039.8027.0528.200.00-221761.17%
TSLA221216C010600002022-06-28 12:31PM EDT1,060.0031.3026.4527.600.00-21761.11%
TSLA221216C010650002022-06-22 9:49AM EDT1,065.0038.6825.9027.000.00-1661.08%
TSLA221216C010700002022-06-28 11:34AM EDT1,070.0031.5025.3526.550.00-1961.08%
TSLA221216C010750002022-06-23 10:53AM EDT1,075.0033.3724.8025.900.00-21561.01%
TSLA221216C010800002022-06-29 11:45AM EDT1,080.0023.2424.2525.45-7.24-23.75%113361.00%
TSLA221216C010850002022-06-09 3:08PM EDT1,085.0040.6023.7024.800.00-33020960.91%
TSLA221216C010900002022-06-29 12:13PM EDT1,090.0021.8723.2024.30-4.90-18.30%1224960.88%
TSLA221216C011000002022-06-29 2:04PM EDT1,100.0022.2022.2523.30-3.40-13.28%581,67160.83%
TSLA221216C011100002022-06-29 1:59PM EDT1,110.0021.0421.3522.55-10.71-33.73%337960.88%
TSLA221216C011200002022-06-29 1:06PM EDT1,120.0019.6020.4521.45-11.05-36.05%33360.74%
TSLA221216C011300002022-06-29 10:03AM EDT1,130.0020.5019.6020.75-1.88-8.40%12760.77%
TSLA221216C011400002022-06-29 10:54AM EDT1,140.0018.2518.7519.75-3.50-16.09%18860.64%
TSLA221216C011500002022-06-29 11:05AM EDT1,150.0017.0018.1018.70-3.80-18.27%546060.54%
TSLA221216C012000002022-06-29 1:53PM EDT1,200.0014.4014.4015.65-2.65-15.54%622,83960.46%
TSLA221216C012500002022-06-29 1:18PM EDT1,250.0011.5011.8512.50-2.30-16.67%551260.28%
TSLA221216C013000002022-06-29 3:06PM EDT1,300.0010.009.6510.40-1.69-14.46%321,54360.32%
TSLA221216C013500002022-06-29 1:16PM EDT1,350.008.008.058.70-4.80-37.50%31,08060.53%
TSLA221216C014000002022-06-29 3:40PM EDT1,400.006.756.607.30-1.50-18.18%371,81160.62%
TSLA221216C014500002022-06-29 2:36PM EDT1,450.005.675.556.00-3.83-40.32%832560.71%
TSLA221216C015000002022-06-29 2:04PM EDT1,500.005.004.755.20-0.70-12.28%71,08461.15%
TSLA221216C015500002022-06-29 3:13PM EDT1,550.004.203.904.50-2.55-37.78%1121661.34%
TSLA221216C016000002022-06-29 11:38AM EDT1,600.003.503.303.70-0.65-15.66%480761.37%
TSLA221216C016500002022-06-29 1:39PM EDT1,650.003.152.853.30-2.35-42.73%447461.88%
TSLA221216C017000002022-06-29 10:55AM EDT1,700.002.662.402.88-1.84-40.89%133662.13%
TSLA221216C017500002022-06-24 3:21PM EDT1,750.003.702.052.520.00-49762.41%
TSLA221216C018000002022-06-29 12:28PM EDT1,800.002.001.762.21-0.45-18.37%141,32162.70%
TSLA221216C018500002022-06-29 11:38AM EDT1,850.001.801.521.96-0.98-35.25%120563.04%
TSLA221216C019000002022-06-29 1:12PM EDT1,900.001.521.301.76-0.33-17.84%216763.35%
TSLA221216C019500002022-06-28 10:55AM EDT1,950.001.901.121.570.00-123963.65%
TSLA221216C020000002022-06-29 1:51PM EDT2,000.001.241.001.44-0.20-13.89%2982064.15%
TSLA221216C020500002022-06-29 10:46AM EDT2,050.001.100.861.31-0.47-29.94%59864.48%
TSLA221216C021000002022-06-29 10:33AM EDT2,100.000.930.721.27-0.52-35.86%133964.99%
TSLA221216C021500002022-06-29 10:33AM EDT2,150.000.850.691.10-0.38-30.89%117065.34%
TSLA221216C022000002022-06-29 10:33AM EDT2,200.000.750.521.05-0.15-16.67%129065.48%
TSLA221216C022500002022-06-29 3:53PM EDT2,250.000.640.480.86-0.48-42.86%1310065.43%
TSLA221216C023000002022-06-29 9:39AM EDT2,300.000.690.500.92-0.21-23.33%219566.85%
TSLA221216C023500002022-06-29 2:01PM EDT2,350.000.720.500.89+0.07+10.77%15267.68%
TSLA221216C024000002022-06-29 3:19PM EDT2,400.000.600.400.91-0.08-11.76%284,08268.23%
Ponepor16 de diciembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA221216P000500002022-06-29 3:57PM EDT50.000.360.360.37+0.01+2.86%1643,401153.91%
TSLA221216P001000002022-06-29 2:40PM EDT100.001.281.001.30+0.13+11.30%191,229129.74%
TSLA221216P001500002022-06-29 2:26PM EDT150.002.722.452.93+0.16+6.25%72,470117.03%
TSLA221216P002000002022-06-29 12:45PM EDT200.004.984.805.05+0.41+8.97%362,440106.98%
TSLA221216P002500002022-06-29 3:25PM EDT250.008.207.958.45+0.70+9.33%2139299.30%
TSLA221216P003000002022-06-29 2:49PM EDT300.0012.9512.5013.00+1.20+10.21%1931,98793.02%
TSLA221216P003500002022-06-29 3:24PM EDT350.0018.8017.8019.25+2.20+13.25%651,43487.25%
TSLA221216P003700002022-06-29 12:37PM EDT370.0023.0521.6022.25+4.01+21.06%296486.00%
TSLA221216P003800002022-06-29 3:43PM EDT380.0023.5022.6523.65+3.85+19.59%411284.63%
TSLA221216P003900002022-06-29 2:44PM EDT390.0025.6024.3025.35+2.15+9.17%256583.77%
TSLA221216P004000002022-06-29 3:58PM EDT400.0026.7526.3527.10+1.45+5.73%1532,29383.09%
TSLA221216P004100002022-06-29 10:00AM EDT410.0029.2027.9529.00+6.00+25.86%19482.16%
TSLA221216P004200002022-06-29 2:28PM EDT420.0031.0529.9030.95+3.93+14.49%89081.37%
TSLA221216P004300002022-06-24 12:53PM EDT430.0027.6732.0033.000.00-250180.64%
TSLA221216P004400002022-06-28 11:28AM EDT440.0029.7034.5035.150.00-44380.07%
TSLA221216P004500002022-06-29 2:09PM EDT450.0037.3436.4037.50+2.64+7.61%1379579.23%
TSLA221216P004600002022-06-27 3:49PM EDT460.0032.8538.9039.700.00-911578.53%
TSLA221216P004700002022-06-28 3:57PM EDT470.0039.6041.4042.200.00-115677.88%
TSLA221216P004800002022-06-28 3:40PM EDT480.0041.5543.5544.750.00-27777.04%
TSLA221216P004900002022-06-29 9:45AM EDT490.0048.8246.1547.65+9.97+25.66%411376.46%
TSLA221216P005000002022-06-29 3:57PM EDT500.0049.9249.0550.30+2.92+6.21%211,36275.82%
TSLA221216P005100002022-06-29 3:57PM EDT510.0052.7651.8553.35+7.26+15.96%63775.23%
TSLA221216P005200002022-06-29 9:45AM EDT520.0058.5054.9556.10+8.75+17.59%1619074.57%
TSLA221216P005300002022-06-29 3:31PM EDT530.0058.4858.0059.40+2.78+4.99%1515274.02%
TSLA221216P005400002022-06-29 3:22PM EDT540.0061.9561.0062.55+3.40+5.81%329373.33%
TSLA221216P005500002022-06-29 3:31PM EDT550.0064.9964.5065.95+3.59+5.85%171,74572.84%
TSLA221216P005600002022-06-29 3:58PM EDT560.0068.1067.8569.35+9.95+17.11%741672.22%
TSLA221216P005700002022-06-27 1:12PM EDT570.0061.1971.3572.900.00-1231071.63%
TSLA221216P005800002022-06-27 9:49AM EDT580.0065.3974.8576.500.00-126571.00%
TSLA221216P005900002022-06-29 3:48PM EDT590.0080.4778.6080.25+4.92+6.51%710670.43%
TSLA221216P006000002022-06-29 3:52PM EDT600.0084.0082.6084.20+6.00+7.69%272,24769.93%
TSLA221216P006100002022-06-29 3:11PM EDT610.0087.6086.5088.20+4.65+5.61%416069.35%
TSLA221216P006200002022-06-29 11:06AM EDT620.0095.3090.5592.35+9.44+10.99%518668.80%
TSLA221216P006300002022-06-29 9:44AM EDT630.0099.4094.8096.60+9.44+10.49%138768.27%
TSLA221216P006400002022-06-29 2:00PM EDT640.00102.8099.30101.05+8.25+8.73%15967.81%
TSLA221216P006500002022-06-29 2:21PM EDT650.00106.70103.85105.60+5.90+5.85%181,72467.33%
TSLA221216P006600002022-06-29 12:29PM EDT660.00116.18108.55110.30+13.08+12.69%527366.87%
TSLA221216P006700002022-06-29 12:27PM EDT670.00121.20113.30115.15+17.20+16.54%39266.40%
TSLA221216P006800002022-06-29 12:53PM EDT680.00120.00118.25120.10+6.50+5.73%672365.95%
TSLA221216P006900002022-06-29 3:52PM EDT690.00125.22123.35125.30+11.22+9.84%515065.55%
TSLA221216P007000002022-06-29 3:40PM EDT700.00131.25128.45130.45+7.65+6.19%1552,77565.07%
TSLA221216P007100002022-06-29 12:11PM EDT710.00141.54133.80135.80+11.54+8.88%242364.65%
TSLA221216P007200002022-06-29 3:07PM EDT720.00140.30139.25141.35+11.05+8.55%382864.25%
TSLA221216P007300002022-06-29 2:45PM EDT730.00149.21144.90147.05+11.11+8.04%21,04363.89%
TSLA221216P007400002022-06-28 12:40PM EDT740.00139.77150.60152.850.00-3428263.50%
TSLA221216P007500002022-06-29 3:08PM EDT750.00157.69156.70158.45+8.61+5.78%1282263.11%
TSLA221216P007600002022-06-28 2:09PM EDT760.00155.05162.45164.800.00-7528462.76%
TSLA221216P007700002022-06-28 9:33AM EDT770.00142.85168.55170.950.00-114462.39%
TSLA221216P007800002022-06-28 3:16PM EDT780.00168.90174.80177.200.00-1111562.04%
TSLA221216P007900002022-06-28 12:19PM EDT790.00170.49181.15183.600.00-1378461.69%
TSLA221216P008000002022-06-29 3:34PM EDT800.00189.90187.60190.10+25.92+15.81%122,49861.33%
TSLA221216P008100002022-06-24 1:11PM EDT810.00172.00194.25196.300.00-3331860.89%
TSLA221216P008200002022-06-28 11:15AM EDT820.00179.50200.95203.050.00-2045860.56%
TSLA221216P008300002022-06-14 1:20PM EDT830.00222.64207.55210.950.00-14460.46%
TSLA221216P008400002022-06-28 11:50AM EDT840.00199.00213.45217.850.00-41859.83%
TSLA221216P008500002022-06-29 3:08PM EDT850.00223.50220.45224.90+23.50+11.75%101,65559.49%
TSLA221216P008600002022-06-23 10:05AM EDT860.00236.90227.65232.00+12.61+5.62%22359.16%
TSLA221216P008700002022-06-24 2:29PM EDT870.00209.25234.90239.250.00-119358.84%
TSLA221216P008800002022-06-28 9:44AM EDT880.00209.36242.25247.000.00-1041158.63%
TSLA221216P008850002022-06-28 10:40AM EDT885.00217.64246.00250.700.00-259558.48%
TSLA221216P008900002022-06-28 10:40AM EDT890.00220.75249.65254.450.00-155358.30%
TSLA221216P008950002022-06-27 9:52AM EDT895.00225.50252.25257.750.00-41857.66%
TSLA221216P009000002022-06-29 3:08PM EDT900.00260.95256.85261.95+38.95+17.55%91,55857.87%
TSLA221216P009050002022-06-24 9:56AM EDT905.00239.97260.70265.750.00-11357.72%
TSLA221216P009100002022-06-22 9:33AM EDT910.00256.98264.50268.850.00-41357.33%
TSLA221216P009150002022-06-15 11:13AM EDT915.00287.13268.40272.850.00-21457.23%
TSLA221216P009200002022-06-21 1:57PM EDT920.00256.15272.30276.650.00-320457.05%
TSLA221216P009250002022-06-27 12:06PM EDT925.00246.90276.20280.550.00-12056.89%
TSLA221216P009300002022-06-29 10:16AM EDT930.00287.75279.95284.40+34.40+13.58%522156.66%
TSLA221216P009350002022-06-21 1:57PM EDT935.00266.84284.10288.150.00-11356.50%
TSLA221216P009400002022-06-24 10:41AM EDT940.00265.05288.10292.150.00-64056.36%
TSLA221216P009450002022-06-24 2:29PM EDT945.00262.50292.05296.250.00-1956.23%
TSLA221216P009500002022-06-29 10:20AM EDT950.00306.00295.90300.30+15.13+5.20%11,44856.04%
TSLA221216P009550002022-06-24 12:07PM EDT955.00273.35301.70306.600.00-11157.22%
TSLA221216P009600002022-06-14 1:29PM EDT960.00324.90304.25311.100.00-12356.73%
TSLA221216P009650002022-06-28 1:09PM EDT965.00297.45308.35315.200.00-52456.60%
TSLA221216P009700002022-06-21 1:33PM EDT970.00290.00312.85319.350.00-12556.62%
TSLA221216P009750002022-06-27 9:30AM EDT975.00276.79316.70323.550.00-11456.42%
TSLA221216P009800002022-06-29 10:51AM EDT980.00325.90320.85327.70-14.90-4.37%11556.29%
TSLA221216P009850002022-05-09 10:28AM EDT985.00265.65303.50309.000.00-1939.84%
TSLA221216P009900002022-06-28 1:21PM EDT990.00319.25329.30336.100.00-18856.08%
TSLA221216P009950002022-06-14 1:08PM EDT995.00353.82333.70340.350.00-13556.04%
TSLA221216P010000002022-06-24 10:50AM EDT1,000.00350.00338.65342.25+37.61+12.04%61,02355.33%
TSLA221216P010050002022-05-17 10:19AM EDT1,005.00317.50376.00379.350.00-1976.74%
TSLA221216P010100002022-06-15 11:56AM EDT1,010.00362.50346.25353.050.00-21255.59%
TSLA221216P010150002022-06-22 1:49PM EDT1,015.00330.65350.60357.350.00-112455.50%
TSLA221216P010200002022-06-21 10:10AM EDT1,020.00348.40354.85361.650.00-38355.37%
TSLA221216P010250002022-06-29 9:38AM EDT1,025.00365.00359.20366.00-29.80-7.55%12255.28%
TSLA221216P010300002022-06-29 11:05AM EDT1,030.00376.05362.25370.30-31.20-7.66%61354.63%
TSLA221216P010350002022-06-17 12:42PM EDT1,035.00403.90366.60374.650.00-21554.51%
TSLA221216P010400002022-06-27 1:16PM EDT1,040.00377.70372.30379.00+40.56+12.03%102754.93%
TSLA221216P010450002022-04-21 11:41AM EDT1,045.00188.00408.45413.350.00--276.31%
TSLA221216P010500002022-06-29 9:32AM EDT1,050.00383.85381.95385.50+35.85+10.30%1818254.11%
TSLA221216P010600002022-06-23 12:38PM EDT1,060.00388.20389.95396.600.00-11554.49%
TSLA221216P010650002022-05-20 3:33PM EDT1,065.00442.53429.90433.450.00-11878.54%
TSLA221216P010700002022-06-06 12:56PM EDT1,070.00390.35397.50405.500.00--453.67%
TSLA221216P010750002022-06-22 9:30AM EDT1,075.00395.02403.35409.950.00-11354.17%
TSLA221216P010800002022-06-21 11:46AM EDT1,080.00387.82406.45414.450.00-2853.43%
TSLA221216P010850002022-06-14 10:47AM EDT1,085.00453.45412.40418.950.00-42254.00%
TSLA221216P010900002022-06-23 12:38PM EDT1,090.00414.60415.55423.500.00-163653.26%
TSLA221216P011000002022-06-29 3:59PM EDT1,100.00428.40426.70430.30+20.36+4.99%577052.95%
TSLA221216P011100002022-06-13 12:42PM EDT1,110.00460.44433.70441.700.00-103452.82%
TSLA221216P011200002022-06-14 2:51PM EDT1,120.00473.85442.80450.850.00-3952.56%
TSLA221216P011300002022-06-16 3:07PM EDT1,130.00508.70453.35460.100.00-11253.11%
TSLA221216P011400002022-06-14 11:17AM EDT1,140.00503.55462.60469.400.00-1252.95%
TSLA221216P011500002022-06-28 12:32PM EDT1,150.00455.65472.65476.350.00-238051.82%
TSLA221216P012000002022-06-23 10:32AM EDT1,200.00503.51519.45524.200.00-328751.21%
TSLA221216P012500002022-06-17 10:09AM EDT1,250.00602.40567.15571.650.00-57453.67%
TSLA221216P013000002022-06-24 12:53PM EDT1,300.00575.40615.45620.350.00-112254.09%
TSLA221216P013500002022-06-15 3:47PM EDT1,350.00655.00664.05669.100.00-12954.07%
TSLA221216P014000002022-06-27 9:31AM EDT1,400.00721.95713.25718.60+71.85+11.05%22555.19%
TSLA221216P014500002022-06-29 3:03PM EDT1,450.00771.83762.50767.40+26.28+3.52%223354.19%
TSLA221216P015000002022-06-29 3:45PM EDT1,500.00817.12811.95817.05+13.79+1.72%573655.06%
TSLA221216P015500002022-06-29 10:14AM EDT1,550.00869.23861.90867.30+46.18+5.61%29357.68%
TSLA221216P016000002022-06-29 3:45PM EDT1,600.00916.93911.55916.95+27.40+3.08%73358.32%
TSLA221216P016500002022-06-29 10:02AM EDT1,650.00965.56961.65967.00+43.12+4.67%2460.19%
TSLA221216P017000002022-06-22 3:33PM EDT1,700.00990.751,011.501,017.400.00-78063.14%
TSLA221216P017500002022-05-11 10:35AM EDT1,750.00959.001,051.151,055.350.00-100.00%
TSLA221216P018000002022-06-15 9:44AM EDT1,800.001,124.641,111.751,116.600.00-2063.40%
TSLA221216P018500002022-04-26 9:35AM EDT1,850.00875.821,139.301,145.550.00-1200.00%
TSLA221216P019000002022-04-25 12:52PM EDT1,900.00919.651,237.751,244.400.00-140104.11%
TSLA221216P019500002022-05-04 2:07PM EDT1,950.001,040.941,244.101,249.150.00-200.00%
TSLA221216P020000002022-06-22 11:07AM EDT2,000.001,267.001,311.351,317.700.00-2172.96%
TSLA221216P020500002022-04-28 9:38AM EDT2,050.001,188.251,287.351,293.700.00-400.00%
TSLA221216P021000002022-05-04 2:15PM EDT2,100.001,192.691,393.951,399.200.00--00.00%
TSLA221216P021500002022-04-25 12:47PM EDT2,150.001,162.001,488.151,494.550.00--0112.51%
TSLA221216P023000002022-04-21 11:11AM EDT2,300.001,252.871,631.901,639.600.00--0110.96%
TSLA221216P024000002022-06-22 11:11AM EDT2,400.001,668.001,711.601,717.350.00-3055.27%