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
236.94 -1.19 (-0.50%)
Fuera de horario: 07:13PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor17 de marzo de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230317C000016702022-08-30 11:08AM EDT1.67281.15269.90273.550.00-4300.00%
TSLA230317C000033302022-08-25 5:50PM EDT3.33354.36--0.00---0.00%
TSLA230317C000050002022-08-17 1:56PM EDT5.00341.67288.35292.15-569.93-62.52%2100.00%
TSLA230317C000066702022-09-12 3:13PM EDT6.67297.75229.80233.200.00-453195.31%
TSLA230317C000083302022-08-25 5:51PM EDT8.33219.52--0.00---0.00%
TSLA230317C000100002022-04-21 9:30AM EDT10.001,064.15646.10659.850.00-160.00%
TSLA230317C000116702022-09-13 1:46PM EDT11.67282.65225.20228.300.00-41,710204.88%
TSLA230317C000133302022-09-15 12:58PM EDT13.33292.18223.60226.300.00-21,645178.52%
TSLA230317C000150002022-07-28 3:50PM EDT15.00266.47271.50276.250.00-29780.00%
TSLA230317C000166702022-09-26 2:55PM EDT16.67264.35220.00223.400.00-12870173.63%
TSLA230317C000183302022-09-26 11:14AM EDT18.33261.33218.40221.750.00-3459170.12%
TSLA230317C000200002022-04-21 9:30AM EDT20.001,054.25636.60650.100.00-1170.00%
TSLA230317C000250002022-06-15 12:40PM EDT25.00658.82692.65700.450.00-22210.00%
TSLA230317C000300002022-06-27 11:13AM EDT30.00713.17775.00786.550.00-12770.00%
TSLA230317C000333302022-10-06 3:58PM EDT33.33205.50204.35206.95-3.25-1.56%4396152.73%
TSLA230317C000350002022-08-02 10:55AM EDT35.00885.050.000.000.00-15700.00%
TSLA230317C000400002022-08-10 3:32PM EDT40.00843.530.000.000.00-25480.00%
TSLA230317C000450002022-07-28 3:50PM EDT45.00799.410.000.000.00-73260.00%
TSLA230317C000500002022-08-15 9:55AM EDT50.00257.24245.10247.050.00-52220.00%
TSLA230317C000550002022-08-04 11:04AM EDT55.00871.250.000.000.00-11540.00%
TSLA230317C000666702022-10-05 9:48AM EDT66.67177.00172.20175.250.00-1959119.80%
TSLA230317C000833302022-09-26 2:20PM EDT83.33198.49156.75159.250.00-61,008108.39%
TSLA230317C001000002022-10-06 10:25AM EDT100.00141.00141.55143.60-2.20-1.54%52,36199.45%
TSLA230317C001166702022-10-06 11:26AM EDT116.67127.71126.90128.15+2.34+1.87%161,00592.10%
TSLA230317C001233302022-08-26 10:42AM EDT123.33175.00156.65159.200.00-321206.55%
TSLA230317C001266702022-08-25 5:50PM EDT126.67132.74--0.00---0.00%
TSLA230317C001300002022-10-03 12:52PM EDT130.00120.00114.50117.250.00-11987.29%
TSLA230317C001333302022-10-03 9:58AM EDT133.33120.00111.95114.350.00-92,34586.65%
TSLA230317C001366702022-08-15 12:44PM EDT136.67182.11168.85170.450.00--177257.76%
TSLA230317C001400002022-09-06 10:23AM EDT140.00134.70106.10108.150.00-613583.23%
TSLA230317C001433302022-08-16 10:54AM EDT143.33170.86166.90168.500.00--123257.70%
TSLA230317C001466702022-09-06 10:40AM EDT146.67131.85101.40103.250.00-1512583.58%
TSLA230317C001500002022-10-06 9:39AM EDT150.00102.7198.8099.80-3.89-3.65%11,19281.70%
TSLA230317C001533302022-09-14 3:42PM EDT153.33155.1596.1097.500.00-2510081.31%
TSLA230317C001566702022-10-04 1:56PM EDT156.67102.3593.4094.850.00-56880.38%
TSLA230317C001600002022-10-05 11:14AM EDT160.0089.4290.8592.300.00-221179.70%
TSLA230317C001633302022-10-03 3:40PM EDT163.3394.5588.1089.650.00-125478.58%
TSLA230317C001666702022-10-06 3:53PM EDT166.6786.0585.7086.75-2.24-2.54%314,63877.55%
TSLA230317C001700002022-09-27 10:12AM EDT170.00127.1282.8584.550.00-5013776.76%
TSLA230317C001733302022-09-27 10:12AM EDT173.33124.3680.7082.050.00-5019676.38%
TSLA230317C001766702022-08-16 2:21PM EDT176.67145.52137.15139.150.00--45205.57%
TSLA230317C001800002022-10-05 12:53PM EDT180.0075.9575.8577.150.00-2512774.90%
TSLA230317C001833302022-10-05 12:09PM EDT183.3372.4073.2574.700.00-669673.88%
TSLA230317C001866702022-10-04 2:41PM EDT186.6779.6071.0072.400.00-217873.35%
TSLA230317C001900002022-10-06 2:17PM EDT190.0070.5068.7570.05-1.00-1.40%1016172.69%
TSLA230317C001933302022-09-29 11:54AM EDT193.3397.9066.3567.750.00-158071.87%
TSLA230317C001966702022-09-30 1:53PM EDT196.6791.2563.9065.550.00-37571.05%
TSLA230317C001983302022-10-03 1:00PM EDT198.3368.2562.6064.450.00-607470.54%
TSLA230317C002000002022-10-06 3:57PM EDT200.0062.5062.0563.00-1.25-1.96%246,37670.41%
TSLA230317C002016702022-09-26 9:52AM EDT201.6796.0060.9562.250.00-48470.40%
TSLA230317C002033302022-10-05 1:23PM EDT203.3361.8059.8061.200.00-1612470.03%
TSLA230317C002050002022-10-04 9:46AM EDT205.0069.3258.3560.150.00-35669.39%
TSLA230317C002066702022-10-06 10:26AM EDT206.6757.1857.7559.05-37.57-39.65%127569.46%
TSLA230317C002083302022-10-03 9:37AM EDT208.3366.0056.8058.050.00-155369.27%
TSLA230317C002100002022-10-05 12:25PM EDT210.0055.5555.8057.000.00-311668.99%
TSLA230317C002116702022-09-27 3:55PM EDT211.6792.9554.4556.000.00-813668.43%
TSLA230317C002133302022-10-05 1:21PM EDT213.3355.8053.8554.950.00-221168.46%
TSLA230317C002150002022-10-06 2:45PM EDT215.0054.0052.2553.95-0.30-0.55%47867.65%
TSLA230317C002166702022-10-06 2:46PM EDT216.6752.9951.8052.95+1.89+3.70%15,37967.83%
TSLA230317C002183302022-10-06 10:01AM EDT218.3351.0050.8552.05-2.64-4.92%25567.64%
TSLA230317C002200002022-10-06 1:17PM EDT220.0051.6549.9550.75+1.65+3.30%19144167.14%
TSLA230317C002216702022-10-05 9:31AM EDT221.6754.5548.9550.100.00-3510767.09%
TSLA230317C002233302022-10-05 9:31AM EDT223.3353.6048.0049.150.00-206666.81%
TSLA230317C002250002022-10-06 12:40PM EDT225.0047.3047.1048.20-2.65-5.31%344366.56%
TSLA230317C002266702022-10-05 9:57AM EDT226.6749.0046.2047.250.00-11,31266.30%
TSLA230317C002283302022-09-19 3:34PM EDT228.33101.3545.3046.400.00-102666.09%
TSLA230317C002300002022-10-06 3:40PM EDT230.0045.5044.5045.50-1.15-2.47%1011765.92%
TSLA230317C002316702022-10-06 10:01AM EDT231.6743.6543.4044.60-10.35-19.17%73765.49%
TSLA230317C002333302022-10-06 2:48PM EDT233.3343.8342.7043.45+0.03+0.07%107,66965.16%
TSLA230317C002350002022-10-06 1:50PM EDT235.0044.0041.8542.60-0.33-0.74%226064.94%
TSLA230317C002366702022-10-06 3:51PM EDT236.6741.4040.9541.75-1.75-4.06%284564.67%
TSLA230317C002383302022-10-06 3:48PM EDT238.3341.0040.1040.90+0.10+0.24%279564.41%
TSLA230317C002400002022-10-06 3:51PM EDT240.0039.8039.3539.95-1.49-3.61%21526164.15%
TSLA230317C002416702022-10-06 2:04PM EDT241.6740.2538.6039.30-5.45-11.93%1611764.11%
TSLA230317C002433302022-10-06 10:37AM EDT243.3337.3037.6538.50-0.27-0.72%852163.77%
TSLA230317C002450002022-10-06 1:55PM EDT245.0040.0037.0537.50+1.37+3.55%4410963.54%
TSLA230317C002466702022-10-05 3:59PM EDT246.6737.9536.2036.900.00-1310163.42%
TSLA230317C002483302022-10-06 3:29PM EDT248.3336.7035.4036.20+1.60+4.56%207063.23%
TSLA230317C002500002022-10-06 3:45PM EDT250.0035.6034.7035.30-0.70-1.93%707,47162.96%
TSLA230317C002516702022-10-06 10:01AM EDT251.6734.2034.0034.50-0.65-1.87%77462.74%
TSLA230317C002533302022-10-05 3:35PM EDT253.3335.0833.3033.800.00-814862.59%
TSLA230317C002550002022-10-05 1:21PM EDT255.0034.2032.5533.050.00-159562.35%
TSLA230317C002566702022-10-05 2:34PM EDT256.6732.2531.8532.350.00-28362.17%
TSLA230317C002583302022-10-06 3:26PM EDT258.3332.4531.1531.65-6.49-16.67%512461.98%
TSLA230317C002600002022-10-06 3:15PM EDT260.0031.4530.5030.95-0.58-1.81%65278461.81%
TSLA230317C002616702022-10-06 1:51PM EDT261.6731.5029.8030.30+0.30+0.96%79761.62%
TSLA230317C002633302022-10-05 1:18PM EDT263.3330.4529.1529.650.00-154761.46%
TSLA230317C002650002022-10-06 3:47PM EDT265.0029.5028.5029.00-0.80-2.64%1127761.29%
TSLA230317C002666702022-10-06 3:56PM EDT266.6728.2027.8028.35-1.10-3.75%29612,19261.06%
TSLA230317C002700002022-10-06 3:06PM EDT270.0027.3526.6527.10-1.20-4.20%3996560.79%
TSLA230317C002733302022-10-06 1:29PM EDT273.3326.6525.4525.90+0.05+0.19%322160.47%
TSLA230317C002766702022-10-05 2:52PM EDT276.6725.4024.3024.800.00-1634160.21%
TSLA230317C002800002022-10-06 3:55PM EDT280.0023.6023.2523.65-1.40-5.60%2065759.93%
TSLA230317C002833302022-10-06 1:31PM EDT283.3323.1022.1522.60-0.80-3.35%27,28559.63%
TSLA230317C002866702022-10-06 2:12PM EDT286.6722.0721.1521.55+0.62+2.89%3757459.37%
TSLA230317C002900002022-10-06 3:44PM EDT290.0020.8820.1520.55-0.42-1.97%4476759.08%
TSLA230317C002933302022-10-06 1:16PM EDT293.3320.0519.1519.60+0.37+1.88%57,14158.78%
TSLA230317C002950002022-10-06 1:24PM EDT295.0019.6518.7519.15-0.59-2.92%1439958.72%
TSLA230317C002966702022-10-06 1:22PM EDT296.6719.3518.3018.70+0.25+1.31%315758.59%
TSLA230317C002983302022-10-06 1:30PM EDT298.3318.8017.8018.25-0.75-3.84%2544158.42%
TSLA230317C003000002022-10-06 3:59PM EDT300.0017.5417.4517.80-0.96-5.19%79859,67558.36%
TSLA230317C003016702022-10-06 1:15PM EDT301.6717.9017.0017.40-0.15-0.83%1349658.24%
TSLA230317C003033302022-10-05 1:10PM EDT303.3317.0716.6017.000.00-543458.15%
TSLA230317C003050002022-10-06 3:57PM EDT305.0016.4316.2016.55-0.44-2.61%92,23358.00%
TSLA230317C003066702022-10-05 10:41AM EDT306.6715.9615.8016.150.00-11,62957.89%
TSLA230317C003083302022-10-06 10:32AM EDT308.3315.1015.4515.75-0.10-0.66%668857.80%
TSLA230317C003100002022-10-06 1:55PM EDT310.0016.5515.0515.35+0.35+2.16%123,78557.66%
TSLA230317C003116702022-10-05 11:22AM EDT311.6714.5514.7015.000.00-452657.60%
TSLA230317C003133302022-10-06 9:57AM EDT313.3315.6014.3014.65-0.50-3.11%201,25757.48%
TSLA230317C003166702022-10-06 10:54AM EDT316.6713.7513.6513.95-0.50-3.51%332,88257.33%
TSLA230317C003200002022-10-06 2:37PM EDT320.0013.6112.9013.25-0.44-3.13%3813,06357.04%
TSLA230317C003233302022-10-06 10:53AM EDT323.3312.2912.2512.70-0.91-6.89%520456.94%
TSLA230317C003266702022-10-06 10:34AM EDT326.6711.3311.5012.05-1.27-10.08%243756.60%
TSLA230317C003300002022-10-06 3:49PM EDT330.0011.3511.1511.40-0.70-5.81%1792,27056.60%
TSLA230317C003333302022-10-06 3:53PM EDT333.3310.7610.5510.90-0.50-4.44%11326,63256.45%
TSLA230317C003366702022-10-06 1:29PM EDT336.6710.7010.0010.35+0.20+1.90%3713556.26%
TSLA230317C003400002022-10-06 1:54PM EDT340.0010.509.559.85+0.34+3.35%301,23156.18%
TSLA230317C003433302022-10-06 2:45PM EDT343.339.409.059.40+0.10+1.08%4995656.06%
TSLA230317C003466702022-10-06 1:40PM EDT346.679.208.608.95-0.20-2.13%4749755.94%
TSLA230317C003500002022-10-06 3:57PM EDT350.008.358.208.50-0.48-5.44%3098,33555.84%
TSLA230317C003533302022-10-06 1:27PM EDT353.338.257.808.10+0.29+3.64%4518655.76%
TSLA230317C003566702022-10-06 1:53PM EDT356.678.157.407.70-3.35-29.13%4422855.63%
TSLA230317C003600002022-10-06 3:04PM EDT360.007.357.057.35-0.30-3.92%301,11655.59%
TSLA230317C003633302022-10-06 1:51PM EDT363.337.306.657.00-0.58-7.36%7320155.44%
TSLA230317C003666702022-10-06 3:52PM EDT366.676.506.406.65-0.60-8.45%35410,59555.45%
TSLA230317C003700002022-10-06 1:13PM EDT370.006.456.056.35-0.29-4.30%1550155.35%
TSLA230317C003733302022-10-06 1:54PM EDT373.336.455.806.00+0.30+4.88%10538755.29%
TSLA230317C003800002022-07-20 12:11PM EDT380.00398.21523.70532.350.00-2170.00%
TSLA230317C003833302022-10-06 3:26PM EDT383.335.405.005.20-0.05-0.92%8,1278,53855.15%
TSLA230317C003900002022-08-19 1:57PM EDT390.00514.990.000.000.00-1612.50%
TSLA230317C004000002022-10-06 3:59PM EDT400.004.054.004.10-0.20-4.71%6,75918,78555.13%
TSLA230317C004100002022-08-15 12:44PM EDT410.00546.330.000.000.00-25912.50%
TSLA230317C004166702022-10-06 1:13PM EDT416.673.353.153.30-0.05-1.47%75514,98655.15%
TSLA230317C004200002022-08-22 9:57AM EDT420.00467.350.000.000.00-24712.50%
TSLA230317C004300002022-08-16 10:54AM EDT430.00512.600.000.000.00-24112.50%
TSLA230317C004333302022-10-06 3:59PM EDT433.332.602.542.67-0.20-7.14%1222,07355.32%
TSLA230317C004400002022-08-17 10:46AM EDT440.00490.550.000.000.00-23812.50%
TSLA230317C004416702022-10-06 3:04PM EDT441.672.392.272.41-0.41-14.64%131,44555.40%
TSLA230317C004500002022-10-06 3:16PM EDT450.002.182.082.18-0.03-1.36%514,58355.61%
TSLA230317C004583302022-10-06 3:14PM EDT458.331.981.881.98-0.10-4.81%12,08755.76%
TSLA230317C004600002022-08-16 11:01AM EDT460.00484.730.000.000.00-142525.00%
TSLA230317C004666702022-10-06 1:27PM EDT466.671.801.681.80+0.04+2.27%32,57555.85%
TSLA230317C004700002022-08-15 12:47PM EDT470.00494.730.000.000.00-361925.00%
TSLA230317C004750002022-10-06 11:09AM EDT475.001.561.521.65-0.19-10.86%133,11056.02%
TSLA230317C004800002022-08-16 10:53AM EDT480.00469.280.000.000.00-227025.00%
TSLA230317C004833302022-10-06 1:30PM EDT483.331.521.381.510.00-41,63856.20%
TSLA230317C004900002022-08-16 10:53AM EDT490.00461.520.000.000.00-227625.00%
TSLA230317C004916702022-10-06 1:30PM EDT491.671.381.281.38-0.02-1.43%102,37456.45%
TSLA230317C005000002022-10-06 3:58PM EDT500.001.261.201.26-0.03-2.33%2259,23356.74%
TSLA230317C005083302022-10-06 10:00AM EDT508.331.141.061.17-0.09-7.32%51,25556.82%
TSLA230317C005100002022-08-16 10:52AM EDT510.00444.150.000.000.00-262925.00%
TSLA230317C005166702022-10-05 10:33AM EDT516.671.130.991.080.00-2579057.10%
TSLA230317C005200002022-08-16 2:22PM EDT520.00445.200.000.000.00-344925.00%
TSLA230317C005250002022-10-06 12:13PM EDT525.000.930.941.00-0.14-13.08%1014,07857.47%
TSLA230317C005300002022-08-16 2:21PM EDT530.00436.550.000.000.00-61525.00%
TSLA230317C005333302022-10-06 11:50AM EDT533.330.880.870.93-0.02-2.22%34,84057.72%
TSLA230317C005400002022-08-17 10:49AM EDT540.00404.170.000.000.00-12525.00%
TSLA230317C005416702022-10-05 12:22PM EDT541.670.920.790.870.00-174657.91%
TSLA230317C005500002022-10-06 1:52PM EDT550.000.840.750.82+0.04+5.00%122,08258.30%
TSLA230317C005583302022-10-06 1:38PM EDT558.330.750.700.77+0.01+1.35%33,63258.59%
TSLA230317C005600002022-08-16 2:19PM EDT560.00412.730.000.000.00-46025.00%
TSLA230317C005666702022-10-06 3:28PM EDT566.670.720.640.730.00-77,86758.84%
TSLA230317C005700002022-08-16 2:18PM EDT570.00404.500.000.000.00-142625.00%
TSLA230317C005750002022-10-06 3:34PM EDT575.000.680.580.670.00-3213,49858.89%
TSLA230317C005800002022-08-16 10:51AM EDT580.00384.780.000.000.00-720025.00%
TSLA230317C005833302022-10-06 12:27PM EDT583.330.570.580.64-0.04-6.56%102,51159.47%
TSLA230317C005900002022-08-16 10:50AM EDT590.00376.450.000.000.00-4325.00%
TSLA230317C005916702022-10-05 2:55PM EDT591.670.570.540.600.00-644559.69%
TSLA230317C005950002022-08-16 10:52AM EDT595.00375.150.000.000.00-4525.00%
TSLA230317C006000002022-10-06 3:52PM EDT600.000.520.510.57-0.06-10.34%124,58560.01%
TSLA230317C006050002022-08-17 11:31AM EDT605.00357.800.000.000.00-101625.00%
TSLA230317C006083302022-10-05 3:04PM EDT608.330.520.480.540.00-1646160.30%
TSLA230317C006100002022-08-16 10:52AM EDT610.00363.430.000.000.00-24025.00%
TSLA230317C006166702022-10-06 10:44AM EDT616.670.480.430.51-0.02-4.00%34,17360.40%
TSLA230317C006200002022-08-19 3:39PM EDT620.00327.350.000.000.00-19125.00%
TSLA230317C006250002022-10-05 3:54PM EDT625.000.460.420.490.00-2427960.84%
TSLA230317C006300002022-08-15 12:46PM EDT630.00361.800.000.000.00-271925.00%
TSLA230317C006333302022-10-05 1:50PM EDT633.330.430.400.460.00-332,06061.11%
TSLA230317C006350002022-08-15 11:47AM EDT635.00347.910.000.000.00-844225.00%
TSLA230317C006400002022-08-15 11:43AM EDT640.00345.050.000.000.00-226425.00%
TSLA230317C006416702022-10-06 1:20PM EDT641.670.410.380.44-0.03-6.82%1361061.43%
TSLA230317C006450002022-08-15 11:41AM EDT645.00339.250.000.000.00--1125.00%
TSLA230317C006500002022-10-06 2:11PM EDT650.000.380.340.42-0.04-9.52%37,48061.52%
TSLA230317C006550002022-08-17 11:36AM EDT655.00316.660.000.000.00-51625.00%
TSLA230317C006600002022-08-24 12:48PM EDT660.00309.070.000.000.00-213325.00%
TSLA230317C006650002022-08-15 11:39AM EDT665.00325.600.000.000.00--1425.00%
TSLA230317C006666702022-10-06 9:56AM EDT666.670.370.320.38+0.03+8.82%369,62162.21%
TSLA230317C006700002022-08-23 2:46PM EDT670.00293.580.000.000.00-131225.00%
TSLA230317C006750002022-10-06 9:55AM EDT675.000.360.310.37+0.01+2.86%121,19262.60%
TSLA230317C006800002022-08-23 2:38PM EDT680.00288.160.000.000.00-243825.00%
TSLA230317C006833302022-10-05 3:32PM EDT683.330.330.280.350.00-93,46962.65%
TSLA230317C006850002022-08-23 1:38PM EDT685.00283.190.000.000.00-2525.00%
TSLA230317C006900002022-08-24 12:48PM EDT690.00287.450.000.000.00-11725.00%
TSLA230317C006916702022-10-05 3:35PM EDT691.670.330.250.350.00-1863062.89%
TSLA230317C006950002022-08-15 12:56PM EDT695.00314.270.000.000.00-201325.00%
TSLA230317C007000002022-10-06 12:16PM EDT700.000.270.260.32-0.05-15.62%613,26963.28%
TSLA230317C007050002022-08-23 2:43PM EDT705.00270.630.000.000.00-21125.00%
TSLA230317C007083302022-09-26 11:42AM EDT708.330.720.220.340.00-233763.57%
TSLA230317C007100002022-08-15 11:29AM EDT710.00287.500.000.000.00-18925.00%
TSLA230317C007150002022-08-15 11:29AM EDT715.00283.750.000.000.00-22525.00%
TSLA230317C007166702022-10-04 10:37AM EDT716.670.380.220.300.00-153763.62%
TSLA230317C007200002022-08-19 3:48PM EDT720.00256.490.000.000.00-39225.00%
TSLA230317C007250002022-10-05 11:55AM EDT725.000.250.200.310.00-374264.06%
TSLA230317C007300002022-08-24 10:13AM EDT730.00266.800.000.000.00-1220125.00%
TSLA230317C007333302022-10-06 1:52PM EDT733.330.270.200.28-0.09-25.00%31,35964.21%
TSLA230317C007350002022-08-15 11:27AM EDT735.00270.580.000.000.00-21425.00%
TSLA230317C007400002022-08-22 10:11AM EDT740.00224.000.000.000.00-12725.00%
TSLA230317C007416702022-09-30 12:12PM EDT741.670.500.190.280.00-238564.60%
TSLA230317C007450002022-08-15 11:26AM EDT745.00263.990.000.000.00-182225.00%
TSLA230317C007500002022-10-06 2:09PM EDT750.000.220.200.26-0.04-15.38%1843564.99%
TSLA230317C007550002022-08-23 9:41AM EDT755.00218.160.000.000.00-11625.00%
TSLA230317C007583302022-10-06 12:05PM EDT758.330.230.170.28-0.07-23.33%11,17365.33%
TSLA230317C007600002022-08-19 1:04PM EDT760.00230.300.000.000.00-15825.00%
TSLA230317C007650002022-08-15 12:24PM EDT765.00259.780.000.000.00--1025.00%
TSLA230317C007666702022-10-06 12:06PM EDT766.670.180.200.27-0.04-18.18%101,23266.16%
TSLA230317C007700002022-08-15 12:26PM EDT770.00256.800.000.000.00-4725.00%
TSLA230317C007750002022-10-06 12:06PM EDT775.000.200.190.26-0.04-16.67%1031466.36%
TSLA230317C007800002022-08-22 9:39AM EDT780.00204.000.000.000.00-115725.00%
TSLA230317C007833302022-10-06 2:56PM EDT783.330.210.170.22-0.04-16.00%1638965.92%
TSLA230317C007850002022-08-15 11:33AM EDT785.00241.080.000.000.00-81625.00%
TSLA230317C007900002022-08-11 12:30PM EDT790.00204.100.000.000.00-1625.00%
TSLA230317C007916702022-10-06 3:04PM EDT791.670.160.180.22-0.02-11.11%2629466.55%
TSLA230317C007950002022-08-23 10:21AM EDT795.00206.920.000.000.00-32625.00%
TSLA230317C008000002022-10-06 2:40PM EDT800.000.170.180.21-0.04-19.05%154,65666.89%
TSLA230317C008083302022-10-06 3:04PM EDT808.330.180.170.20-0.01-5.26%5063566.99%
TSLA230317C008100002022-08-24 10:20AM EDT810.00218.450.000.000.00-18525.00%
TSLA230317C008166702022-10-06 2:13PM EDT816.670.170.170.20-0.02-10.53%301,33767.48%
TSLA230317C008200002022-08-19 10:08AM EDT820.00193.000.000.000.00-25525.00%
TSLA230317C008250002022-10-06 3:58PM EDT825.000.190.160.18+0.01+5.56%8623,76767.38%
TSLA230317C008300002022-08-22 12:31PM EDT830.00176.660.000.000.00-42525.00%
TSLA230317C008400002022-08-24 1:27PM EDT840.00192.880.000.000.00-210125.00%
TSLA230317C008500002022-08-24 10:45AM EDT850.00191.980.000.000.00-12,30025.00%
TSLA230317C008600002022-08-23 1:37PM EDT860.00178.500.000.000.00-116325.00%
TSLA230317C008700002022-08-23 9:40AM EDT870.00158.000.000.000.00-114425.00%
TSLA230317C008800002022-08-24 12:52PM EDT880.00173.020.000.000.00-22,37625.00%
TSLA230317C008850002022-08-23 1:43PM EDT885.00166.000.000.000.00-210625.00%
TSLA230317C008900002022-08-24 3:27PM EDT890.00163.550.000.000.00-34525.00%
TSLA230317C008950002022-08-24 3:47PM EDT895.00161.350.000.000.00-287725.00%
TSLA230317C009000002022-08-24 3:57PM EDT900.00157.300.000.000.00-33719,34825.00%
TSLA230317C009050002022-08-24 3:34PM EDT905.00157.500.000.000.00-45825.00%
TSLA230317C009100002022-08-24 11:36AM EDT910.00162.250.000.000.00-136525.00%
TSLA230317C009150002022-08-24 12:28PM EDT915.00161.360.000.000.00-112350.00%
TSLA230317C009200002022-08-24 10:26AM EDT920.00160.820.000.000.00-187450.00%
TSLA230317C009250002022-08-24 11:38AM EDT925.00155.000.000.000.00-42650.00%
TSLA230317C009300002022-08-24 3:53PM EDT930.00144.080.000.000.00-816750.00%
TSLA230317C009350002022-08-22 2:50PM EDT935.00129.900.000.000.00-2650.00%
TSLA230317C009400002022-08-24 10:47AM EDT940.00149.050.000.000.00-58150.00%
TSLA230317C009500002022-08-24 2:48PM EDT950.00136.320.000.000.00-2510,76450.00%
TSLA230317C009600002022-08-24 1:01PM EDT960.00138.000.000.000.00-210450.00%
TSLA230317C009700002022-08-24 12:39PM EDT970.00136.700.000.000.00-15350.00%
TSLA230317C009800002022-08-24 3:52PM EDT980.00124.200.000.000.00-913850.00%
TSLA230317C009900002022-08-24 9:47AM EDT990.00128.470.000.000.00-44250.00%
TSLA230317C010000002022-08-24 3:05PM EDT1,000.00119.050.000.000.00-409,11950.00%
TSLA230317C010100002022-08-24 10:19AM EDT1,010.00124.630.000.000.00-43850.00%
TSLA230317C010200002022-08-24 3:05PM EDT1,020.00112.050.000.000.00-1611850.00%
TSLA230317C010300002022-08-24 9:38AM EDT1,030.00112.350.000.000.00-214750.00%
TSLA230317C010400002022-08-24 3:09PM EDT1,040.00105.450.000.000.00-414250.00%
TSLA230317C010500002022-08-24 3:42PM EDT1,050.00102.100.000.000.00-52,58550.00%
TSLA230317C010600002022-08-24 12:17PM EDT1,060.00105.720.000.000.00-23450.00%
TSLA230317C010700002022-08-24 3:06PM EDT1,070.0096.150.000.000.00-43550.00%
TSLA230317C010800002022-08-24 3:53PM EDT1,080.0091.370.000.000.00-324450.00%
TSLA230317C010900002022-08-15 3:32PM EDT1,090.00110.670.000.000.00-13150.00%
TSLA230317C011000002022-08-24 3:53PM EDT1,100.0086.030.000.000.00-452,89250.00%
TSLA230317C011100002022-08-24 3:59PM EDT1,110.0083.050.000.000.00-15750.00%
TSLA230317C011200002022-08-23 11:21AM EDT1,120.0078.960.000.000.00-53950.00%
TSLA230317C011500002022-08-24 12:23PM EDT1,150.0080.170.000.000.00-31,92350.00%
TSLA230317C012000002022-08-24 1:12PM EDT1,200.0067.550.000.000.00-103,81150.00%
TSLA230317C012500002022-08-24 2:44PM EDT1,250.0055.000.000.000.00-64,89950.00%
TSLA230317C013000002022-08-24 3:59PM EDT1,300.0046.730.000.000.00-1695,91250.00%
TSLA230317C013250002022-08-19 1:44PM EDT1,325.0041.490.000.000.00-646850.00%
TSLA230317C013500002022-08-24 3:40PM EDT1,350.0041.550.000.000.00-61,05650.00%
TSLA230317C013750002022-08-24 3:59PM EDT1,375.0036.890.000.000.00-678350.00%
TSLA230317C014000002022-08-24 3:42PM EDT1,400.0035.090.000.000.00-391,05150.00%
TSLA230317C014250002022-08-24 1:31PM EDT1,425.0034.300.000.000.00-281950.00%
TSLA230317C014500002022-08-24 3:57PM EDT1,450.0029.980.000.000.00-135350.00%
TSLA230317C014750002022-08-24 3:57PM EDT1,475.0027.900.000.000.00-176650.00%
TSLA230317C015000002022-08-24 3:10PM EDT1,500.0026.560.000.000.00-243,03150.00%
TSLA230317C015250002022-08-17 3:43PM EDT1,525.0028.480.000.000.00-131050.00%
TSLA230317C015500002022-08-24 12:01PM EDT1,550.0025.350.000.000.00-520650.00%
TSLA230317C015750002022-08-23 10:15AM EDT1,575.0019.800.000.000.00-11,25350.00%
TSLA230317C016000002022-08-24 11:12AM EDT1,600.0022.150.000.000.00-41,59750.00%
TSLA230317C016250002022-08-24 3:10PM EDT1,625.0018.850.000.000.00-222650.00%
TSLA230317C016500002022-08-23 10:02AM EDT1,650.0015.000.000.000.00-366850.00%
TSLA230317C016750002022-08-24 12:44PM EDT1,675.0017.900.000.000.00-11,25650.00%
TSLA230317C017000002022-08-24 9:32AM EDT1,700.0015.890.000.000.00-32,63250.00%
TSLA230317C017250002022-08-24 2:44PM EDT1,725.0014.750.000.000.00-4704,57150.00%
TSLA230317C017500002022-08-22 10:39AM EDT1,750.0011.110.000.000.00-588450.00%
TSLA230317C017750002022-08-17 10:12AM EDT1,775.0014.550.000.000.00-115250.00%
TSLA230317C018000002022-08-24 2:51PM EDT1,800.0012.100.000.000.00-1171,64950.00%
TSLA230317C018250002022-08-17 9:30AM EDT1,825.0013.950.000.000.00-112750.00%
TSLA230317C018500002022-08-24 12:30PM EDT1,850.0012.020.000.000.00-161,38250.00%
TSLA230317C018750002022-08-24 3:29PM EDT1,875.0010.000.000.000.00-27850.00%
TSLA230317C019000002022-08-22 9:51AM EDT1,900.007.500.000.000.00-168450.00%
TSLA230317C019250002022-08-24 2:52PM EDT1,925.009.050.000.000.00-19011350.00%
TSLA230317C019500002022-08-16 10:46AM EDT1,950.0010.290.000.000.00-12,29750.00%
TSLA230317C020000002022-08-24 3:31PM EDT2,000.007.550.000.000.00-8523,42450.00%
TSLA230317C020250002022-08-24 1:47PM EDT2,025.007.850.000.000.00-17,03350.00%
TSLA230317C020500002022-08-23 9:56AM EDT2,050.005.950.000.000.00-151,18150.00%
TSLA230317C020750002022-08-24 10:09AM EDT2,075.007.600.000.000.00-19750.00%
TSLA230317C021000002022-08-24 10:40AM EDT2,100.006.850.000.000.00-263150.00%
TSLA230317C021250002022-08-23 10:13AM EDT2,125.005.150.000.000.00-157350.00%
TSLA230317C021500002022-08-19 3:30PM EDT2,150.005.300.000.000.00-117450.00%
TSLA230317C021750002022-08-23 2:53PM EDT2,175.005.200.000.000.00-124450.00%
TSLA230317C022000002022-08-23 3:18PM EDT2,200.005.000.000.000.00-244150.00%
TSLA230317C022250002022-08-24 10:58AM EDT2,225.005.450.000.000.00-112650.00%
TSLA230317C022500002022-08-22 10:41AM EDT2,250.003.600.000.000.00-113350.00%
TSLA230317C022750002022-08-16 2:12PM EDT2,275.005.900.000.000.00-139050.00%
TSLA230317C023000002022-08-15 12:16PM EDT2,300.005.250.000.000.00-142050.00%
TSLA230317C023250002022-08-23 3:47PM EDT2,325.003.750.000.000.00-67550.00%
TSLA230317C023500002022-08-19 9:51AM EDT2,350.003.600.000.000.00-114350.00%
TSLA230317C023750002022-08-11 10:26AM EDT2,375.003.600.000.000.00-28150.00%
TSLA230317C024000002022-08-24 2:50PM EDT2,400.003.500.000.000.00-41,48150.00%
TSLA230317C024250002022-08-16 9:30AM EDT2,425.004.250.000.000.00-119550.00%
TSLA230317C024500002022-08-24 11:15AM EDT2,450.003.550.000.000.00-141050.00%
TSLA230317C024750002022-08-24 3:56PM EDT2,475.002.950.000.000.00-176,20850.00%
Ponepor17 de marzo de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230317P000016702022-10-05 10:58AM EDT1.670.010.000.010.00-1524,632237.50%
TSLA230317P000033302022-09-26 12:14PM EDT3.330.010.000.010.00-26,726196.88%
TSLA230317P000050002022-10-04 12:26PM EDT5.000.010.000.010.00-177,183175.00%
TSLA230317P000066702022-10-06 3:50PM EDT6.670.010.010.020.00-63,552178.13%
TSLA230317P000083302022-10-06 2:26PM EDT8.330.010.000.020.00-31,063159.38%
TSLA230317P000100002022-10-06 3:57PM EDT10.000.020.020.050.00-42,475168.75%
TSLA230317P000116702022-09-21 10:54AM EDT11.670.030.000.070.00-20545159.38%
TSLA230317P000133302022-09-21 9:31AM EDT13.330.030.000.070.00-4326152.34%
TSLA230317P000150002022-10-06 9:30AM EDT15.000.050.010.080.00-1965149.22%
TSLA230317P000166702022-10-04 1:54PM EDT16.670.060.020.090.00-2511,644146.09%
TSLA230317P000183302022-10-03 11:29AM EDT18.330.080.020.100.00-11,495142.19%
TSLA230317P000200002022-08-24 3:52PM EDT20.000.020.000.000.00-211,17450.00%
TSLA230317P000250002022-08-18 3:17PM EDT25.000.030.000.000.00-1432150.00%
TSLA230317P000300002022-08-23 2:29PM EDT30.000.040.000.000.00-147950.00%
TSLA230317P000333302022-10-06 3:51PM EDT33.330.220.190.23+0.01+4.76%254,215124.61%
TSLA230317P000350002022-08-03 1:52PM EDT35.000.100.000.000.00-2817550.00%
TSLA230317P000400002022-08-22 1:07PM EDT40.000.040.000.000.00-110750.00%
TSLA230317P000450002022-08-24 12:51PM EDT45.000.150.000.000.00-1132150.00%
TSLA230317P000500002022-10-06 12:48PM EDT50.000.500.480.54+0.01+2.04%324,388111.67%
TSLA230317P000550002022-08-24 12:52PM EDT55.000.220.000.000.00-1148850.00%
TSLA230317P000666702022-10-06 2:01PM EDT66.670.940.951.02+0.02+2.17%611,002101.95%
TSLA230317P000833302022-10-06 3:50PM EDT83.331.661.611.69+0.07+4.40%74,23093.76%
TSLA230317P001000002022-10-06 3:26PM EDT100.002.542.552.64+0.01+0.40%798,59787.00%
TSLA230317P001166702022-10-05 12:04PM EDT116.674.183.854.000.00-398,25081.40%
TSLA230317P001233302022-10-04 12:45PM EDT123.334.204.504.700.00-9616779.47%
TSLA230317P001266702022-10-05 10:35AM EDT126.675.304.905.050.00-562778.57%
TSLA230317P001300002022-10-06 2:30PM EDT130.005.255.305.45+0.09+1.74%435277.71%
TSLA230317P001333302022-10-06 10:01AM EDT133.335.705.705.90-0.10-1.72%111,61276.87%
TSLA230317P001366702022-10-05 12:35PM EDT136.676.556.156.350.00-2618476.05%
TSLA230317P001400002022-10-06 3:56PM EDT140.006.726.656.80+0.27+4.19%537375.25%
TSLA230317P001433302022-10-06 11:26AM EDT143.337.107.157.30+0.25+3.65%114874.47%
TSLA230317P001466702022-10-06 3:56PM EDT146.677.767.657.85+1.11+16.69%3476573.69%
TSLA230317P001500002022-10-06 3:58PM EDT150.008.358.258.45+0.35+4.38%4327,40673.08%
TSLA230317P001533302022-10-06 3:53PM EDT153.338.858.809.00+0.50+5.99%4228472.24%
TSLA230317P001566702022-10-05 12:02PM EDT156.6710.079.459.650.00-290771.61%
TSLA230317P001600002022-10-06 2:51PM EDT160.0010.1010.1010.30+0.25+2.54%19191470.92%
TSLA230317P001633302022-10-06 3:53PM EDT163.3310.8010.7010.95-0.15-1.37%281,32170.08%
TSLA230317P001666702022-10-06 3:52PM EDT166.6711.5611.4511.70+0.36+3.21%8411,35169.50%
TSLA230317P001700002022-10-06 3:40PM EDT170.0012.1212.1512.45+0.32+2.71%5,9754,98768.79%
TSLA230317P001733302022-10-06 1:26PM EDT173.3312.9013.0013.25+0.45+3.61%6,7809,86968.25%
TSLA230317P001766702022-10-06 1:25PM EDT176.6713.6013.8514.10-1.35-9.03%115667.69%
TSLA230317P001800002022-10-06 2:12PM EDT180.0014.4414.6014.95+0.19+1.33%465,17866.94%
TSLA230317P001833302022-10-06 2:49PM EDT183.3315.6015.5015.85-0.03-0.19%166,31866.35%
TSLA230317P001866702022-10-06 1:21PM EDT186.6716.1016.5016.75+0.20+1.26%431,60465.78%
TSLA230317P001900002022-10-06 3:23PM EDT190.0017.2017.4017.750.00-2029965.16%
TSLA230317P001933302022-10-06 2:52PM EDT193.3318.4518.4018.75-1.52-7.61%1681,51764.56%
TSLA230317P001966702022-10-06 3:10PM EDT196.6719.4419.5019.80+0.62+3.29%3722064.03%
TSLA230317P001983302022-10-06 3:56PM EDT198.3320.2520.0020.35-1.45-6.68%101,11763.73%
TSLA230317P002000002022-10-06 3:42PM EDT200.0020.4520.5520.90+0.25+1.24%94828,89263.44%
TSLA230317P002016702022-10-06 9:45AM EDT201.6719.7021.2021.50-2.70-12.05%46263.28%
TSLA230317P002033302022-10-06 2:31PM EDT203.3321.3521.7522.05-0.45-2.06%311262.97%
TSLA230317P002050002022-10-06 1:12PM EDT205.0022.1522.3022.65-1.95-8.09%122762.68%
TSLA230317P002066702022-10-06 9:45AM EDT206.6721.3522.9523.20-1.65-7.17%31,91662.42%
TSLA230317P002083302022-10-04 11:58AM EDT208.3319.5023.5023.850.00-1312762.15%
TSLA230317P002100002022-10-06 3:56PM EDT210.0024.2724.1024.50+0.65+2.75%224561.90%
TSLA230317P002116702022-10-06 1:13PM EDT211.6724.5024.7525.15-2.38-8.85%16661.67%
TSLA230317P002133302022-10-06 1:56PM EDT213.3324.3725.4025.70+2.97+13.88%51,81861.35%
TSLA230317P002150002022-10-06 2:30PM EDT215.0025.6326.0526.40-2.17-7.81%1921961.13%
TSLA230317P002166702022-10-06 12:58PM EDT216.6726.1026.7527.10-0.70-2.61%167,90760.94%
TSLA230317P002183302022-10-06 3:54PM EDT218.3327.5927.4027.75+7.79+39.34%27260.65%
TSLA230317P002200002022-10-06 3:55PM EDT220.0028.3028.0528.45+1.05+3.85%2464060.38%
TSLA230317P002216702022-10-04 2:44PM EDT221.6726.4028.7529.200.00-223760.18%
TSLA230317P002233302022-09-28 3:53PM EDT223.3318.6529.4529.900.00-4823559.93%
TSLA230317P002250002022-10-06 11:31AM EDT225.0029.9730.2030.60+0.86+2.95%2579359.69%
TSLA230317P002266702022-10-06 3:34PM EDT226.6730.5930.9531.35-2.61-7.86%11,16559.47%
TSLA230317P002283302022-10-06 12:47PM EDT228.3331.1031.6532.15+2.48+8.67%12012759.25%
TSLA230317P002300002022-10-06 3:29PM EDT230.0032.0132.4532.85+0.18+0.57%6141,05159.00%
TSLA230317P002316702022-10-06 12:48PM EDT231.6732.1033.2033.65-1.93-5.67%233758.77%
TSLA230317P002333302022-10-06 3:43PM EDT233.3333.7334.0034.40+0.55+1.66%1417,64458.54%
TSLA230317P002350002022-10-06 3:10PM EDT235.0034.4534.8035.20+0.35+1.03%29914958.32%
TSLA230317P002366702022-10-06 12:27PM EDT236.6735.7535.6036.00+0.45+1.27%744758.08%
TSLA230317P002383302022-10-06 3:57PM EDT238.3336.6536.4036.80+0.35+0.96%1607657.84%
TSLA230317P002400002022-10-06 3:23PM EDT240.0036.7537.2537.65+0.35+0.96%3412,35857.65%
TSLA230317P002416702022-10-06 2:47PM EDT241.6737.8137.9538.50-0.59-1.54%6528557.32%
TSLA230317P002433302022-10-06 2:47PM EDT243.3338.5738.8539.40+0.67+1.77%15,40257.18%
TSLA230317P002450002022-10-06 2:48PM EDT245.0039.6039.8040.20+0.50+1.28%39160456.97%
TSLA230317P002466702022-10-06 3:37PM EDT246.6740.3340.4541.15-0.27-0.67%21,03656.63%
TSLA230317P002483302022-10-06 10:53AM EDT248.3341.9741.5542.05-2.78-6.21%3225756.60%
TSLA230317P002500002022-10-06 3:18PM EDT250.0042.1242.5042.90+0.50+1.20%8319,18256.38%
TSLA230317P002516702022-10-06 1:26PM EDT251.6742.8543.1543.85-0.50-1.15%7740255.99%
TSLA230317P002533302022-10-06 9:30AM EDT253.3343.1544.3044.70+2.86+7.10%1941455.91%
TSLA230317P002550002022-10-06 3:22PM EDT255.0044.6545.0045.80-2.35-5.00%1137655.64%
TSLA230317P002566702022-10-06 2:01PM EDT256.6744.8045.9546.70-1.10-2.40%274755.40%
TSLA230317P002583302022-10-06 3:37PM EDT258.3346.6547.1047.65-0.55-1.17%3320455.34%
TSLA230317P002600002022-10-06 3:45PM EDT260.0047.6047.9548.65-1.86-3.76%873,34055.06%
TSLA230317P002616702022-10-06 12:51PM EDT261.6748.2048.8549.60-1.65-3.31%2319754.76%
TSLA230317P002633302022-10-06 3:26PM EDT263.3349.4449.8550.60-3.41-6.45%184954.58%
TSLA230317P002650002022-10-06 2:55PM EDT265.0050.6550.8551.60-1.65-3.15%1537454.36%
TSLA230317P002666702022-10-06 12:50PM EDT266.6751.0051.8552.65-2.59-4.83%25414,41254.17%
TSLA230317P002700002022-10-06 2:43PM EDT270.0053.2053.9555.00-0.05-0.09%1971154.03%
TSLA230317P002733302022-10-06 3:26PM EDT273.3355.5056.1056.90+7.53+15.70%3262053.49%
TSLA230317P002766702022-10-06 10:41AM EDT276.6759.3858.3059.05+2.38+4.18%465053.13%
TSLA230317P002800002022-10-06 12:42PM EDT280.0060.6860.4061.55+1.68+2.85%91,94552.90%
TSLA230317P002833302022-10-06 1:13PM EDT283.3362.3262.8063.70+0.12+0.19%57,30252.58%
TSLA230317P002866702022-10-03 3:02PM EDT286.6762.0064.7065.800.00-1342951.70%
TSLA230317P002900002022-10-06 3:46PM EDT290.0066.9567.0568.15-3.40-4.83%21,05251.36%
TSLA230317P002933302022-10-04 11:18AM EDT293.3360.2069.4070.800.00-33,47751.21%
TSLA230317P002950002022-10-05 11:58AM EDT295.0073.9570.6071.750.00-425050.80%
TSLA230317P002966702022-10-04 3:30PM EDT296.6767.1571.8573.100.00-233750.76%
TSLA230317P002983302022-10-03 10:55AM EDT298.3371.4573.0074.800.00-333450.95%
TSLA230317P003000002022-10-06 1:54PM EDT300.0073.0074.9075.65+0.25+0.34%766,78651.02%
TSLA230317P003016702022-10-05 3:29PM EDT301.6774.5075.5576.850.00-1038050.26%
TSLA230317P003033302022-10-05 9:35AM EDT303.3374.3576.7577.950.00-384151.00%
TSLA230317P003050002022-10-03 1:52PM EDT305.0076.6478.0079.350.00-2040551.08%
TSLA230317P003066702022-10-04 9:31AM EDT306.6773.0579.3081.000.00-124850.03%
TSLA230317P003083302022-10-03 11:14AM EDT308.3378.9080.6082.350.00-913851.59%
TSLA230317P003100002022-10-06 10:22AM EDT310.0084.4581.8583.25+3.05+3.75%11,42850.69%
TSLA230317P003116702022-10-04 12:53PM EDT311.6778.9583.1584.500.00-127450.43%
TSLA230317P003133302022-09-30 11:01AM EDT313.3366.0084.4086.450.00-31,15651.52%
TSLA230317P003166702022-10-06 9:55AM EDT316.6784.0587.3588.50+7.75+10.16%64,93750.04%
TSLA230317P003200002022-10-05 3:56PM EDT320.0089.0089.8091.300.00-179049.98%
TSLA230317P003233302022-09-27 1:23PM EDT323.3368.8092.5094.400.00-2433450.49%
TSLA230317P003266702022-10-04 11:42AM EDT326.6783.3095.2096.900.00-152349.69%
TSLA230317P003300002022-10-04 10:00AM EDT330.0090.2097.9599.650.00-121449.35%
TSLA230317P003333302022-10-06 3:52PM EDT333.33101.66101.10102.20+1.85+1.85%622,72148.49%
TSLA230317P003366702022-10-05 2:33PM EDT336.67104.30103.60105.500.00-18749.28%
TSLA230317P003400002022-10-06 2:31PM EDT340.00106.06106.75107.80+0.65+0.62%540747.65%
TSLA230317P003433302022-09-28 1:27PM EDT343.3379.80109.35111.050.00-1713948.28%
TSLA230317P003466702022-09-29 9:50AM EDT346.6787.22112.30114.050.00-235148.22%
TSLA230317P003500002022-10-05 2:47PM EDT350.00114.47115.50117.050.00-151,94548.14%
TSLA230317P003533302022-09-27 2:25PM EDT353.3390.25118.20120.150.00-4528548.29%
TSLA230317P003566702022-09-28 2:40PM EDT356.6789.00121.20123.150.00-1518348.08%
TSLA230317P003600002022-10-05 11:54AM EDT360.00128.10124.20126.100.00-1014647.71%
TSLA230317P003633302022-10-03 10:29AM EDT363.33121.30127.20129.200.00-155947.72%
TSLA230317P003666702022-10-06 2:58PM EDT366.67130.40130.90131.65-2.35-1.77%4942,11245.48%
TSLA230317P003700002022-10-05 2:56PM EDT370.00132.70132.70135.300.00-812647.27%
TSLA230317P003733302022-09-30 9:37AM EDT373.33118.00135.80138.850.00-1512548.68%
TSLA230317P003800002022-08-23 3:39PM EDT380.0010.350.000.000.00-91700.00%
TSLA230317P003833302022-10-06 9:30AM EDT383.33143.50145.55147.90-1.50-1.03%21,75947.23%
TSLA230317P003900002022-08-24 3:06PM EDT390.0010.940.000.000.00-1480.00%
TSLA230317P004000002022-10-06 11:58AM EDT400.00162.90161.85163.60-3.28-1.97%1141,74445.86%
TSLA230317P004100002022-08-19 10:09AM EDT410.0012.720.000.000.00-1240.00%
TSLA230317P004166702022-10-06 2:22PM EDT416.67177.05177.40180.25-1.85-1.03%2521,81048.47%
TSLA230317P004200002022-08-24 3:30PM EDT420.0013.500.000.000.00-4440.00%
TSLA230317P004300002022-08-22 12:42PM EDT430.0014.800.000.000.00-390.00%
TSLA230317P004333302022-10-04 10:38AM EDT433.33179.62193.70196.700.00-31,15049.83%
TSLA230317P004400002022-08-24 3:43PM EDT440.0015.250.000.000.00-22730.00%
TSLA230317P004416702022-09-30 9:38AM EDT441.67179.60201.95205.250.00-1041452.27%
TSLA230317P004500002022-10-05 3:43PM EDT450.00209.35210.60212.300.00-9006543.16%
TSLA230317P004583302022-10-05 3:15PM EDT458.33216.05218.50221.900.00-1,14010254.59%
TSLA230317P004600002022-08-23 1:10PM EDT460.0017.700.000.000.00-2470.00%
TSLA230317P004666702022-10-05 3:15PM EDT466.67227.85226.80230.200.00-1,14023855.49%
TSLA230317P004700002022-08-24 3:26PM EDT470.0018.570.000.000.00-22850.00%
TSLA230317P004750002022-10-06 2:40PM EDT475.00234.75236.05237.65-0.69-0.29%49228850.12%
TSLA230317P004800002022-08-23 2:49PM EDT480.0019.860.000.000.00-21980.00%
TSLA230317P004833302022-10-05 3:43PM EDT483.33242.65243.45246.900.00-66020457.93%
TSLA230317P004900002022-08-23 2:44PM EDT490.0021.000.000.000.00-134830.00%
TSLA230317P004916702022-10-05 3:39PM EDT491.67250.33251.80255.250.00-61020159.07%
TSLA230317P005000002022-10-06 3:52PM EDT500.00261.84260.75263.00+2.24+0.86%3010156.14%
TSLA230317P005083302022-10-05 3:25PM EDT508.33267.85268.40271.950.00-1505361.39%
TSLA230317P005100002022-08-23 1:47PM EDT510.0023.990.000.000.00-2250.00%
TSLA230317P005166702022-10-05 3:02PM EDT516.67275.68276.75280.300.00-1,08033962.45%
TSLA230317P005200002022-08-24 9:47AM EDT520.0024.850.000.000.00-11,7290.00%
TSLA230317P005250002022-10-04 3:28PM EDT525.00276.81285.05288.650.00-33163.56%
TSLA230317P005300002022-08-23 1:41PM EDT530.0026.900.000.000.00-360.00%
TSLA230317P005333302022-10-05 3:39PM EDT533.33290.75293.35297.000.00-20264.65%
TSLA230317P005400002022-08-24 10:22AM EDT540.0027.680.000.000.00-101,6940.00%
TSLA230317P005416702022-07-29 1:40PM EDT541.67254.12251.80256.400.00--1890.00%
TSLA230317P005500002022-09-08 2:43PM EDT550.00262.43310.70313.000.00-4061.74%
TSLA230317P005583302022-07-29 1:57PM EDT558.33269.60268.05272.750.00--390.00%
TSLA230317P005600002022-08-24 10:20AM EDT560.0031.110.000.000.00-15150.00%
TSLA230317P005666702022-10-06 1:26PM EDT566.67326.64327.35329.70+3.06+0.95%9963.72%
TSLA230317P005700002022-08-08 2:35PM EDT570.0039.350.000.000.00-240.00%
TSLA230317P005750002022-10-06 1:25PM EDT575.00334.77335.60337.95+32.92+10.91%6663.89%
TSLA230317P005800002022-08-24 12:29PM EDT580.0034.800.000.000.00-14810.00%
TSLA230317P005833302022-10-06 1:26PM EDT583.33343.32343.95346.35+56.32+19.62%15065.31%
TSLA230317P005900002022-08-17 11:39AM EDT590.0036.850.000.000.00-18350.00%
TSLA230317P005916702022-08-09 2:55PM EDT591.67308.41302.45305.750.00--00.00%
TSLA230317P005950002022-08-18 9:38AM EDT595.0036.820.000.000.00-1460.00%
TSLA230317P006000002022-10-03 11:33AM EDT600.00354.30360.60363.050.00-4067.19%
TSLA230317P006050002022-08-23 1:44PM EDT605.0041.200.000.000.00-320.00%
TSLA230317P006083302022-08-09 2:53PM EDT608.33323.62319.90323.200.00--00.00%
TSLA230317P006100002022-08-23 9:30AM EDT610.0043.890.000.000.00-1110.00%
TSLA230317P006150002022-08-16 12:24PM EDT615.0039.600.000.000.00-1240.00%
TSLA230317P006166702022-08-09 3:30PM EDT616.67333.82326.75330.400.00--00.00%
TSLA230317P006200002022-08-19 11:10AM EDT620.0045.490.000.000.00-16180.00%
TSLA230317P006250002022-08-16 9:39AM EDT625.00311.37319.90322.150.00-400.00%
TSLA230317P006300002022-08-23 2:43PM EDT630.0046.560.000.000.00-2330.00%
TSLA230317P006333302022-08-22 11:59AM EDT633.33344.09323.55326.000.00--00.00%
TSLA230317P006350002022-08-17 9:38AM EDT635.0046.200.000.000.00-1120.00%
TSLA230317P006400002022-08-24 11:06AM EDT640.0048.550.000.000.00-25870.00%
TSLA230317P006416702022-08-25 5:46PM EDT641.67400.42--0.00---0.00%
TSLA230317P006450002022-08-15 11:56AM EDT645.0046.830.000.000.00-2340.00%
TSLA230317P006500002022-08-10 3:22PM EDT650.00357.12350.00351.600.00-600.00%
TSLA230317P006550002022-08-23 10:10AM EDT655.0054.350.000.000.00-1150.00%
TSLA230317P006600002022-08-24 11:06AM EDT660.0053.650.000.000.00-21070.00%
TSLA230317P006650002022-08-12 2:58PM EDT665.0056.700.000.000.00-1520.00%
TSLA230317P006666702022-08-10 3:22PM EDT666.67373.59366.70368.550.00--00.00%
TSLA230317P006700002022-08-18 11:32AM EDT670.0053.250.000.000.00-1150.00%
TSLA230317P006750002022-08-23 1:58PM EDT675.00439.60385.20388.100.00-1001930.00%
TSLA230317P006800002022-08-23 10:22AM EDT680.0060.450.000.000.00-23730.00%
TSLA230317P006833302022-08-25 5:46PM EDT683.33370.08--0.00---0.00%
TSLA230317P006850002022-08-15 9:55AM EDT685.0058.500.000.000.00-140.00%
TSLA230317P006900002022-08-24 3:50PM EDT690.0062.750.000.000.00-18340.00%
TSLA230317P006916702022-08-05 1:43PM EDT691.67399.57418.80424.550.00--00.00%
TSLA230317P006950002022-08-18 1:18PM EDT695.0060.600.000.000.00-121050.00%
TSLA230317P007000002022-08-22 3:33PM EDT700.00410.36397.80400.200.00-600.00%
TSLA230317P007050002022-08-24 11:42AM EDT705.0066.320.000.000.00-2180.00%
TSLA230317P007083302022-08-25 5:31PM EDT708.33372.13--0.00---0.00%
TSLA230317P007100002022-08-24 10:43AM EDT710.0067.510.000.000.00-180.00%
TSLA230317P007150002022-08-15 12:54PM EDT715.0063.780.000.000.00-240.00%
TSLA230317P007166702022-08-04 3:06PM EDT716.67409.38444.05449.600.00--00.00%
TSLA230317P007200002022-08-23 9:54AM EDT720.0075.350.000.000.00-14240.00%
TSLA230317P007250002022-08-24 1:12PM EDT725.00363.25447.10450.150.00-2440.00%
TSLA230317P007300002022-08-22 3:51PM EDT730.0080.750.000.000.00-41,7210.00%
TSLA230317P007333302022-08-10 3:22PM EDT733.33437.73433.05435.050.00--00.00%
TSLA230317P007350002022-08-22 12:55PM EDT735.0081.450.000.000.00-7150.00%
TSLA230317P007400002022-08-22 11:11AM EDT740.0085.700.000.000.00-12840.00%
TSLA230317P007416702022-08-25 5:46PM EDT741.67367.85--0.00---0.00%
TSLA230317P007450002022-08-24 12:47PM EDT745.0079.000.000.000.00-7210.00%
TSLA230317P007500002022-09-07 10:55AM EDT750.00471.30510.55513.200.00-4055.08%
TSLA230317P007550002022-08-22 11:11AM EDT755.0091.500.000.000.00-3330.00%
TSLA230317P007583302022-08-25 5:31PM EDT758.33493.29--0.00---0.00%
TSLA230317P007600002022-08-23 10:15AM EDT760.0087.750.000.000.00-2410.00%
TSLA230317P007650002022-08-24 10:59AM EDT765.0085.680.000.000.00-2190.00%
TSLA230317P007666702022-07-29 2:47PM EDT766.67474.08475.05481.000.00--00.00%
TSLA230317P007700002022-08-24 3:09PM EDT770.0089.150.000.000.00-3750.00%
TSLA230317P007750002022-08-19 9:56AM EDT775.00398.30476.45481.700.00-1130.00%
TSLA230317P007800002022-08-24 3:09PM EDT780.0093.050.000.000.00-21120.00%
TSLA230317P007833302022-09-15 3:00PM EDT783.33477.65543.40546.450.00-2082.69%
TSLA230317P007850002022-08-22 12:42PM EDT785.00101.300.000.000.00-160.00%
TSLA230317P007900002022-08-19 12:29PM EDT790.00100.600.000.000.00-1520.00%
TSLA230317P007916702022-08-25 5:46PM EDT791.67432.97--0.00---0.00%
TSLA230317P007950002022-08-23 3:46PM EDT795.00101.850.000.000.00-7150.00%
TSLA230317P008000002022-09-13 3:09PM EDT800.00506.00560.40563.200.00-1084.56%
TSLA230317P008083302022-08-25 5:31PM EDT808.33443.20--0.00---0.00%
TSLA230317P008100002022-08-24 1:31PM EDT810.00106.000.000.000.00-12980.00%
TSLA230317P008166702022-08-25 5:46PM EDT816.67518.28--0.00---0.00%
TSLA230317P008200002022-08-24 10:03AM EDT820.00106.860.000.000.00-51470.00%
TSLA230317P008250002022-09-09 11:49AM EDT825.00526.75585.10588.100.00-2085.30%
TSLA230317P008300002022-08-24 2:14PM EDT830.00113.460.000.000.00-4340.00%
TSLA230317P008400002022-08-24 3:56PM EDT840.00119.510.000.000.00-151490.00%
TSLA230317P008500002022-08-24 3:56PM EDT850.00124.160.000.000.00-1032,3540.00%
TSLA230317P008600002022-08-24 11:01AM EDT860.00126.250.000.000.00-5810.00%
TSLA230317P008700002022-08-24 12:34PM EDT870.00130.320.000.000.00-171650.00%
TSLA230317P008800002022-08-24 3:58PM EDT880.00138.990.000.000.00-111,0940.00%
TSLA230317P008850002022-08-23 11:38AM EDT885.00143.330.000.000.00-1390.00%
TSLA230317P008900002022-08-24 9:43AM EDT890.00141.690.000.000.00-2640.00%
TSLA230317P008950002022-08-24 1:50PM EDT895.00145.800.000.000.00-661000.00%
TSLA230317P009000002022-08-24 3:58PM EDT900.00149.440.000.000.00-191,7350.00%
TSLA230317P009050002022-08-24 1:50PM EDT905.00151.050.000.000.00-701050.00%
TSLA230317P009100002022-08-24 1:50PM EDT910.00153.700.000.000.00-2332670.00%
TSLA230317P009150002022-08-24 1:50PM EDT915.00156.400.000.000.00-66870.00%
TSLA230317P009200002022-08-23 2:24PM EDT920.00159.420.000.000.00-8610.00%
TSLA230317P009250002022-08-17 2:48PM EDT925.00151.100.000.000.00-1290.00%
TSLA230317P009300002022-08-24 1:50PM EDT930.00164.650.000.000.00-902070.00%
TSLA230317P009350002022-08-24 1:50PM EDT935.00167.450.000.000.00-68810.00%
TSLA230317P009400002022-08-24 1:50PM EDT940.00170.250.000.000.00-2403540.00%
TSLA230317P009500002022-08-24 1:50PM EDT950.00176.000.000.000.00-661,6940.00%
TSLA230317P009600002022-08-24 3:48PM EDT960.00182.940.000.000.00-1840.00%
TSLA230317P009700002022-08-15 2:12PM EDT970.00174.200.000.000.00-35830.00%
TSLA230317P009800002022-08-18 10:22AM EDT980.00186.700.000.000.00-61310.00%
TSLA230317P009900002022-08-19 10:07AM EDT990.00205.370.000.000.00-6240.00%
TSLA230317P010000002022-08-24 12:40PM EDT1,000.00203.000.000.000.00-11,0050.00%
TSLA230317P010100002022-08-16 12:00PM EDT1,010.00198.300.000.000.00-110.00%
TSLA230317P010200002022-08-24 12:54PM EDT1,020.00218.540.000.000.00-41050.00%
TSLA230317P010300002022-08-18 12:47PM EDT1,030.00217.700.000.000.00-490.00%
TSLA230317P010400002022-08-18 12:47PM EDT1,040.00224.200.000.000.00-22600.00%
TSLA230317P010500002022-08-24 9:53AM EDT1,050.00234.600.000.000.00-16430.00%
TSLA230317P010600002022-08-18 9:47AM EDT1,060.00236.050.000.000.00-7710.00%
TSLA230317P010700002022-08-04 9:36AM EDT1,070.00242.700.000.000.00-1190.00%
TSLA230317P010800002022-08-24 10:36AM EDT1,080.00254.660.000.000.00-2370.00%
TSLA230317P010900002022-08-23 1:58PM EDT1,090.00269.500.000.000.00-1190.00%
TSLA230317P011000002022-08-22 12:37PM EDT1,100.00289.490.000.000.00-596820.00%
TSLA230317P011100002022-08-18 11:55AM EDT1,110.00268.400.000.000.00-5200.00%
TSLA230317P011200002022-08-10 2:04PM EDT1,120.00301.340.000.000.00-1160.00%
TSLA230317P011500002022-08-24 11:29AM EDT1,150.00307.840.000.000.00-15210.00%
TSLA230317P012000002022-08-19 2:33PM EDT1,200.00354.570.000.000.00-85420.00%
TSLA230317P012500002022-08-18 12:13PM EDT1,250.00376.620.000.000.00-16550.00%
TSLA230317P013000002022-08-23 3:16PM EDT1,300.00436.000.000.000.00-14010.00%
TSLA230317P013250002022-07-29 3:52PM EDT1,325.00460.450.000.000.00-61890.00%
TSLA230317P013500002022-08-12 10:07AM EDT1,350.00503.640.000.000.00-201050.00%
TSLA230317P013750002022-08-22 3:15PM EDT1,375.00520.900.000.000.00-11820.00%
TSLA230317P014000002022-08-24 2:34PM EDT1,400.00525.090.000.000.00-13770.00%
TSLA230317P014250002022-08-22 1:20PM EDT1,425.00566.800.000.000.00-22810.00%
TSLA230317P014500002022-08-23 10:52AM EDT1,450.00573.220.000.000.00-11150.00%
TSLA230317P014750002022-08-22 12:17PM EDT1,475.00614.300.000.000.00-21220.00%
TSLA230317P015000002022-08-24 11:34AM EDT1,500.00609.300.000.000.00-38780.00%
TSLA230317P015250002022-08-18 10:40AM EDT1,525.00621.500.000.000.00-51240.00%
TSLA230317P015500002022-08-18 10:40AM EDT1,550.00644.950.000.000.00-121870.00%
TSLA230317P015750002022-08-08 1:09PM EDT1,575.00684.900.000.000.00-11150.00%
TSLA230317P016000002022-08-17 11:34AM EDT1,600.00700.650.000.000.00-15350.00%
TSLA230317P016250002022-07-29 1:40PM EDT1,625.00762.350.000.000.00-2630.00%
TSLA230317P016500002022-08-01 10:20AM EDT1,650.00739.700.000.000.00-5330.00%
TSLA230317P016750002022-07-29 1:57PM EDT1,675.00808.800.000.000.00-4130.00%
TSLA230317P017000002022-08-23 10:06AM EDT1,700.00828.050.000.000.00-21060.00%
TSLA230317P017250002022-07-28 3:50PM EDT1,725.00882.500.000.000.00-1630.00%
TSLA230317P017500002022-08-05 11:08AM EDT1,750.00861.010.000.000.00-340.00%
TSLA230317P017750002022-08-09 2:55PM EDT1,775.00925.230.000.000.00-2120.00%
TSLA230317P018000002022-08-22 9:32AM EDT1,800.00924.670.000.000.00-230.00%
TSLA230317P018250002022-08-09 2:53PM EDT1,825.00970.860.000.000.00-210.00%
TSLA230317P018500002022-08-09 3:30PM EDT1,850.001,001.450.000.000.00-200.00%
TSLA230317P018750002022-08-16 9:39AM EDT1,875.00934.100.000.000.00-200.00%
TSLA230317P019000002022-08-22 11:59AM EDT1,900.001,032.280.000.000.00-250.00%
TSLA230317P019250002022-05-19 12:12PM EDT1,925.001,201.251,266.601,281.500.00-400.00%
TSLA230317P019500002022-08-10 3:22PM EDT1,950.001,071.350.000.000.00-300.00%
TSLA230317P020000002022-08-10 3:22PM EDT2,000.001,120.750.000.000.00-300.00%
TSLA230317P020250002022-05-19 9:31AM EDT2,025.001,318.791,366.601,383.050.00-2000.00%
TSLA230317P020500002022-04-26 9:53AM EDT2,050.001,110.251,333.901,350.150.00-200.00%
TSLA230317P020750002022-08-05 1:43PM EDT2,075.001,198.710.000.000.00-3000.00%
TSLA230317P021000002022-08-22 3:33PM EDT2,100.001,231.080.000.000.00-300.00%
TSLA230317P021250002022-04-06 12:15PM EDT2,125.001,116.401,254.501,273.500.00-420.00%
TSLA230317P021500002022-08-04 3:06PM EDT2,150.001,228.120.000.000.00-200.00%
TSLA230317P021750002021-11-08 12:11PM EDT2,175.001,089.751,212.501,231.000.00-430.00%
TSLA230317P022000002022-08-10 3:22PM EDT2,200.001,313.200.000.000.00-310.00%
TSLA230317P022250002021-11-02 10:37AM EDT2,225.001,103.551,272.001,290.500.00--20.00%
TSLA230317P022500002022-04-04 1:56PM EDT2,250.001,145.101,295.001,313.000.00-210.00%
TSLA230317P022750002022-05-11 9:30AM EDT2,275.001,479.870.000.000.00-100.00%
TSLA230317P023000002022-07-29 2:47PM EDT2,300.001,422.230.000.000.00-14000.00%
TSLA230317P023250002021-11-02 10:37AM EDT2,325.001,194.901,365.001,383.500.00--10.00%
TSLA230317P023500002022-08-04 3:06PM EDT2,350.001,428.150.000.000.00-200.00%
TSLA230317P023750002022-04-05 11:58AM EDT2,375.001,298.901,486.001,506.000.00-12110.00%
TSLA230317P024000002022-08-04 12:29PM EDT2,400.001,473.090.000.000.00-200.00%
TSLA230317P024250002022-04-05 10:59AM EDT2,425.001,329.601,520.001,539.500.00--10.00%
TSLA230317P024500002022-04-27 9:30AM EDT2,450.001,554.820.000.000.00-100.00%
TSLA230317P024750002022-07-26 1:48PM EDT2,475.001,699.000.000.000.00-100.00%