U.S. markets close in 6 hours 8 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
177.66-0.24 (-0.13%)
A partir del 09:52AM EST. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor17 de marzo de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230317C000016702023-01-23 9:38AM EST1.67134.97170.40175.400.00-11020.00%
TSLA230317C000033302022-12-15 9:43AM EST3.33156.50118.60119.750.00-3290.00%
TSLA230317C000050002023-01-27 1:39PM EST5.00171.45167.05171.050.00-220.00%
TSLA230317C000066702023-01-05 3:40PM EST6.67103.85164.75169.750.00-2520.00%
TSLA230317C000083302023-01-17 1:31PM EST8.33122.29162.40167.100.00-1150.00%
TSLA230317C000100002023-01-05 3:38PM EST10.00100.60161.20166.950.00-178420.00%
TSLA230317C000116702023-01-05 3:38PM EST11.6798.95159.55165.300.00-21,7110.00%
TSLA230317C000133302023-01-13 2:12PM EST13.33106.65158.15163.150.00-21,6570.00%
TSLA230317C000150002023-01-17 9:37AM EST15.00111.88157.10162.050.00-29870.00%
TSLA230317C000166702023-01-17 10:30AM EST16.67113.20155.45160.450.00-38810.00%
TSLA230317C000183302023-01-27 9:32AM EST18.33143.00152.95158.750.00-34730.00%
TSLA230317C000200002022-04-21 8:30AM EST20.001,054.25636.60650.100.00-1170.00%
TSLA230317C000250002022-06-15 11:40AM EST25.00658.82692.65700.450.00-22210.00%
TSLA230317C000300002022-06-27 10:13AM EST30.00713.17775.00786.550.00-12770.00%
TSLA230317C000333302023-01-27 10:04AM EST33.33131.35138.60143.250.00-154060.00%
TSLA230317C000350002022-08-02 9:55AM EST35.00885.050.000.000.00-15700.00%
TSLA230317C000400002022-08-10 2:32PM EST40.00843.530.000.000.00-25480.00%
TSLA230317C000450002022-07-28 2:50PM EST45.00799.410.000.000.00-73260.00%
TSLA230317C000500002023-01-30 9:35AM EST50.00124.42125.20126.15-2.28-1.80%14920.00%
TSLA230317C000550002023-01-27 10:07AM EST55.00110.40118.85120.100.00-30330.00%
TSLA230317C000600002023-01-27 12:28PM EST60.00117.62112.30116.800.00-1262070.00%
TSLA230317C000650002023-01-27 10:30AM EST65.00101.15107.40111.850.00-14250.00%
TSLA230317C000666702023-01-27 10:52AM EST66.67100.35106.35107.700.00-309230.00%
TSLA230317C000700002023-01-27 10:32AM EST70.0097.00104.10107.100.00-21500.00%
TSLA230317C000750002023-01-27 9:51AM EST75.0090.9099.10100.400.00-15540.00%
TSLA230317C000800002023-01-27 3:56PM EST80.0099.0094.3096.950.00-1022140.00%
TSLA230317C000833302023-01-27 3:30PM EST83.3397.4794.4093.550.00-59070.00%
TSLA230317C000850002023-01-26 9:31AM EST85.0076.0789.2090.600.00-21110.00%
TSLA230317C000900002023-01-27 3:10PM EST90.0090.6583.6087.100.00-1626830.00%
TSLA230317C000950002023-01-27 3:29PM EST95.0086.0080.9583.000.00-1631491.11%
TSLA230317C001000002023-01-30 9:30AM EST100.0079.7774.4075.60+0.41+0.52%32,0140.00%
TSLA230317C001050002023-01-30 9:30AM EST105.0074.6067.6070.90-0.82-1.09%11,4520.00%
TSLA230317C001100002023-01-30 9:33AM EST110.0069.8562.8067.25+0.20+0.29%833,1920.00%
TSLA230317C001150002023-01-30 9:32AM EST115.0066.7659.9061.15+0.18+0.27%143,3700.00%
TSLA230317C001166702023-01-27 3:59PM EST116.6763.3060.0561.800.00-2661,40273.93%
TSLA230317C001200002023-01-30 9:30AM EST120.0060.6255.9057.95-0.33-0.54%27,20159.33%
TSLA230317C001233302023-01-30 9:35AM EST123.3354.5055.0056.25-3.00-5.22%62,73572.53%
TSLA230317C001250002023-01-30 9:31AM EST125.0057.0950.7052.25+0.61+1.08%1523,7450.00%
TSLA230317C001266702023-01-27 3:52PM EST126.6754.9550.2051.500.00-491,72656.79%
TSLA230317C001300002023-01-30 9:32AM EST130.0053.0648.9549.80+1.41+2.73%267,86068.65%
TSLA230317C001333302023-01-30 9:32AM EST133.3350.4043.7544.90+0.25+0.50%13,47550.54%
TSLA230317C001350002023-01-30 9:36AM EST135.0043.0043.0044.20-4.37-9.23%829,22253.81%
TSLA230317C001366702023-01-30 9:34AM EST136.6743.7042.1043.05-3.70-7.81%72,92558.83%
TSLA230317C001400002023-01-30 9:35AM EST140.0040.0038.8040.00-3.30-7.62%317,71656.10%
TSLA230317C001433302023-01-30 9:35AM EST143.3338.6036.7037.70-2.22-5.44%12,51060.69%
TSLA230317C001450002023-01-30 9:30AM EST145.0039.3235.2536.45-0.08-0.20%73,23260.62%
TSLA230317C001466702023-01-30 9:36AM EST146.6734.1034.9536.25-3.90-10.26%31,94067.19%
TSLA230317C001500002023-01-30 9:35AM EST150.0032.4032.0032.80-3.07-8.66%8615,54662.96%
TSLA230317C001533302023-01-30 9:35AM EST153.3331.0029.3030.00-2.45-7.32%171,73861.10%
TSLA230317C001550002023-01-30 9:36AM EST155.0028.5527.9028.55-3.30-10.36%144,02659.81%
TSLA230317C001566702023-01-30 9:37AM EST156.6727.2526.8527.50-4.54-14.28%112,31860.34%
TSLA230317C001600002023-01-30 9:36AM EST160.0026.0025.6026.15-2.70-9.41%3058,37164.55%
TSLA230317C001633302023-01-30 9:34AM EST163.3324.8224.7025.10-1.73-6.52%273,24569.24%
TSLA230317C001650002023-01-30 9:36AM EST165.0022.1522.6523.35-3.65-14.15%326,75065.20%
TSLA230317C001666702023-01-30 9:33AM EST166.6724.3121.7022.25-0.26-1.06%136,35864.89%
TSLA230317C001700002023-01-30 9:37AM EST170.0019.6319.7020.25-3.12-13.71%15311,85564.12%
TSLA230317C001733302023-01-30 9:35AM EST173.3318.7419.3019.80-2.31-10.97%253,22769.29%
TSLA230317C001750002023-01-30 9:36AM EST175.0017.8018.4018.95-2.25-11.22%1915,97269.01%
TSLA230317C001766702023-01-30 9:35AM EST176.6717.0916.6016.75-2.22-11.50%611,80364.15%
TSLA230317C001800002023-01-30 9:36AM EST180.0015.0015.1015.25-2.73-15.40%36920,85164.11%
TSLA230317C001833302023-01-30 9:35AM EST183.3315.0015.0515.15-1.28-7.86%413,15169.25%
TSLA230317C001850002023-01-30 9:36AM EST185.0013.3013.0013.15-2.25-14.47%3363,67863.86%
TSLA230317C001866702023-01-30 9:37AM EST186.6712.3512.6512.75-2.65-17.67%2102,26164.86%
TSLA230317C001900002023-01-30 9:36AM EST190.0011.9012.0012.15-1.80-13.14%2298,43567.10%
TSLA230317C001933302023-01-30 9:37AM EST193.3310.6010.4510.60-2.01-15.94%1761,39965.28%
TSLA230317C001950002023-01-30 9:36AM EST195.0010.0010.1010.25-2.02-16.81%472,23965.96%
TSLA230317C001966702023-01-30 9:32AM EST196.6712.359.9510.10+0.72+6.19%2311,25367.39%
TSLA230317C001983302023-01-30 9:36AM EST198.339.409.159.30-1.60-14.55%1531,10866.04%
TSLA230317C002000002023-01-30 9:36AM EST200.008.959.159.30-1.58-15.00%3,01235,76467.97%
TSLA230317C002016702023-01-30 9:35AM EST201.679.028.208.30-1.08-10.69%1197565.69%
TSLA230317C002033302023-01-30 9:33AM EST203.339.708.959.05-0.20-2.02%1996370.72%
TSLA230317C002050002023-01-30 9:36AM EST205.007.888.008.15-1.40-15.09%1893,05368.50%
TSLA230317C002066702023-01-30 9:36AM EST206.677.557.357.45-1.50-16.57%571267.24%
TSLA230317C002083302023-01-30 9:32AM EST208.339.207.157.30+0.50+5.75%1532,30168.12%
TSLA230317C002100002023-01-30 9:36AM EST210.006.556.857.00-1.45-18.12%2644,25368.38%
TSLA230317C002116702023-01-30 9:32AM EST211.678.456.406.50+0.74+9.60%16677067.76%
TSLA230317C002133302023-01-30 9:32AM EST213.338.106.356.45+0.70+9.46%14894169.07%
TSLA230317C002150002023-01-30 9:36AM EST215.006.086.106.20-1.08-15.08%283,01769.39%
TSLA230317C002166702023-01-30 9:30AM EST216.676.855.455.600.00-14,68467.79%
TSLA230317C002183302023-01-30 9:35AM EST218.336.005.455.60-0.50-7.69%366869.21%
TSLA230317C002200002023-01-30 9:36AM EST220.005.175.155.30-1.08-17.28%4206,71869.09%
TSLA230317C002216702023-01-30 9:34AM EST221.675.905.355.45-0.05-0.84%682271.39%
TSLA230317C002233302023-01-30 9:34AM EST223.335.604.955.05-0.30-5.08%1274870.64%
TSLA230317C002250002023-01-30 9:36AM EST225.004.654.504.60-0.85-15.45%585,17169.53%
TSLA230317C002266702023-01-27 3:59PM EST226.675.354.855.000.00-3111,81372.89%
TSLA230317C002283302023-01-30 9:30AM EST228.335.154.654.75+0.05+0.98%25,26172.94%
TSLA230317C002300002023-01-30 9:37AM EST230.003.923.904.00-0.93-19.18%94,82569.89%
TSLA230317C002316702023-01-30 9:30AM EST231.674.694.304.40-0.51-9.81%61,02773.45%
TSLA230317C002333302023-01-30 9:37AM EST233.333.653.553.70-0.85-18.89%86,72470.30%
TSLA230317C002350002023-01-30 9:36AM EST235.003.653.703.80-0.63-14.72%843,05172.25%
TSLA230317C002366702023-01-30 9:34AM EST236.674.053.503.60-0.20-4.71%161,18372.14%
TSLA230317C002383302023-01-30 9:35AM EST238.333.403.353.45-0.95-21.84%1071572.30%
TSLA230317C002400002023-01-30 9:36AM EST240.003.183.103.20-0.67-17.40%753,89771.75%
TSLA230317C002416702023-01-30 9:36AM EST241.673.153.003.10-0.80-20.25%855772.16%
TSLA230317C002433302023-01-27 3:07PM EST243.334.103.253.350.00-2711,10074.94%
TSLA230317C002450002023-01-30 9:35AM EST245.002.922.912.97-0.48-14.12%81,28873.51%
TSLA230317C002466702023-01-27 3:16PM EST246.673.653.053.150.00-53872975.68%
TSLA230317C002483302023-01-30 9:31AM EST248.333.452.912.95-0.08-2.27%196275.50%
TSLA230317C002500002023-01-30 9:37AM EST250.002.482.472.53-0.57-18.69%33015,43973.28%
TSLA230317C002516702023-01-30 9:35AM EST251.672.722.492.53-0.38-12.26%41,00674.34%
TSLA230317C002533302023-01-30 9:35AM EST253.332.462.352.40-0.36-12.77%2852674.23%
TSLA230317C002550002023-01-30 9:37AM EST255.002.292.272.31-0.55-19.37%172,73374.49%
TSLA230317C002566702023-01-30 9:33AM EST256.672.812.182.23+0.07+2.55%1063074.71%
TSLA230317C002583302023-01-30 9:33AM EST258.332.662.402.45-0.07-2.56%656477.47%
TSLA230317C002600002023-01-30 9:37AM EST260.001.992.092.13-0.49-19.76%335,11175.73%
TSLA230317C002616702023-01-30 9:31AM EST261.672.581.921.97-0.19-6.86%11,13875.15%
TSLA230317C002633302023-01-27 3:26PM EST263.332.682.182.230.00-7849778.36%
TSLA230317C002650002023-01-30 9:33AM EST265.002.331.891.93+0.06+2.64%2199876.56%
TSLA230317C002666702023-01-30 9:33AM EST266.672.281.881.92+0.12+5.56%199,76177.34%
TSLA230317C002700002023-01-27 3:58PM EST270.002.031.901.940.00-7283,67779.22%
TSLA230317C002733302023-01-30 9:34AM EST273.331.911.781.82-0.01-0.52%13,80479.72%
TSLA230317C002766702023-01-30 9:34AM EST276.671.751.531.57-0.03-1.69%41,18678.74%
TSLA230317C002800002023-01-27 3:56PM EST280.001.661.451.500.00-7372,29079.47%
TSLA230317C002833302023-01-27 3:59PM EST283.331.561.491.530.00-2277,61181.40%
TSLA230317C002866702023-01-30 9:35AM EST286.671.421.241.28-0.08-5.33%131,44779.91%
TSLA230317C002900002023-01-30 9:36AM EST290.001.181.161.20-0.28-19.18%12,83280.32%
TSLA230317C002933302023-01-30 9:34AM EST293.331.291.351.38-0.25-16.23%27,09584.11%
TSLA230317C002950002023-01-27 3:16PM EST295.001.461.071.100.00-2011,77581.13%
TSLA230317C002966702023-01-27 3:52PM EST296.671.281.031.070.00-22977281.32%
TSLA230317C002983302023-01-27 2:57PM EST298.331.421.171.200.00-3721,09883.89%
TSLA230317C003000002023-01-30 9:36AM EST300.001.001.041.06-0.18-15.25%1,33567,41882.67%
TSLA230317C003016702023-01-30 9:33AM EST301.671.201.101.13-0.14-10.45%21,16884.28%
TSLA230317C003033302023-01-30 9:35AM EST303.331.040.930.96-0.10-8.77%21,21582.42%
TSLA230317C003050002023-01-30 9:34AM EST305.001.100.940.970.00-262,72583.23%
TSLA230317C003066702023-01-30 9:31AM EST306.671.190.910.95-0.05-4.03%31,91883.47%
TSLA230317C003083302023-01-27 3:28PM EST308.331.251.001.030.00-214,83985.45%
TSLA230317C003100002023-01-30 9:32AM EST310.001.120.960.99+0.11+10.89%24,27985.47%
TSLA230317C003116702023-01-27 3:37PM EST311.671.140.810.840.00-311,97983.62%
TSLA230317C003133302023-01-30 9:34AM EST313.330.980.910.95-0.04-3.92%13,92986.01%
TSLA230317C003166702023-01-27 3:59PM EST316.670.910.880.910.00-1,37829,81086.67%
TSLA230317C003200002023-01-30 9:34AM EST320.000.880.810.85-0.02-2.22%214,80186.77%
TSLA230317C003233302023-01-27 2:17PM EST323.330.780.720.750.00-328286.18%
TSLA230317C003266702023-01-27 3:38PM EST326.670.880.690.710.00-10771586.67%
TSLA230317C003300002023-01-30 9:36AM EST330.000.660.660.69-0.27-29.03%312,59887.30%
TSLA230317C003333302023-01-30 9:30AM EST333.330.710.700.72-0.01-1.39%1720,94789.14%
TSLA230317C003366702023-01-27 10:33AM EST336.670.180.610.640.00-19466788.43%
TSLA230317C003400002023-01-30 9:34AM EST340.000.680.540.57-0.12-15.00%134,97087.89%
TSLA230317C003433302023-01-30 9:34AM EST343.330.650.560.58-0.01-1.52%11,88889.33%
TSLA230317C003466702023-01-27 3:15PM EST346.670.670.580.640.00-21070291.31%
TSLA230317C003500002023-01-30 9:36AM EST350.000.520.510.54-0.08-13.33%70010,02790.28%
TSLA230317C003533302023-01-30 9:34AM EST353.330.580.470.50-0.01-1.69%142890.23%
TSLA230317C003566702023-01-27 3:18PM EST356.670.640.460.490.00-8540890.97%
TSLA230317C003600002023-01-30 9:35AM EST360.000.480.410.44-0.06-11.11%21,85690.53%
TSLA230317C003633302023-01-27 2:27PM EST363.330.530.430.460.00-8253992.09%
TSLA230317C003666702023-01-30 9:30AM EST366.670.460.460.48-0.09-16.36%97,84693.75%
TSLA230317C003700002023-01-30 9:36AM EST370.000.400.370.40-0.13-24.53%101,10392.09%
TSLA230317C003733302023-01-27 3:39PM EST373.330.510.380.400.00-15464893.16%
TSLA230317C003800002022-07-20 11:11AM EST380.00398.21523.70532.350.00-2170.00%
TSLA230317C003833302023-01-30 9:30AM EST383.330.370.270.36-0.03-7.50%1512,39893.21%
TSLA230317C003900002022-08-19 12:57PM EST390.00514.990.000.000.00-1650.00%
TSLA230317C004000002023-01-30 9:35AM EST400.000.330.290.30-0.01-2.94%47825,09696.63%
TSLA230317C004100002022-08-15 11:44AM EST410.00546.330.000.000.00-25950.00%
TSLA230317C004166702023-01-30 9:30AM EST416.670.300.260.280.00-313,17099.51%
TSLA230317C004200002022-08-22 8:57AM EST420.00467.350.000.000.00-24750.00%
TSLA230317C004300002022-08-16 9:54AM EST430.00512.600.000.000.00-24150.00%
TSLA230317C004333302023-01-30 9:37AM EST433.330.180.180.19-0.07-28.00%54319,49898.83%
TSLA230317C004400002022-08-17 9:46AM EST440.00490.550.000.000.00-23850.00%
TSLA230317C004416702023-01-27 12:29PM EST441.670.260.170.190.00-261,908100.29%
TSLA230317C004500002023-01-27 3:56PM EST450.000.190.150.170.00-3915,071100.68%
TSLA230317C004583302023-01-27 3:15PM EST458.330.200.170.180.00-1432,332103.32%
TSLA230317C004600002022-08-16 10:01AM EST460.00484.730.000.000.00-142550.00%
TSLA230317C004666702023-01-30 9:31AM EST466.670.190.140.19+0.01+5.56%92,942104.30%
TSLA230317C004700002022-08-15 11:47AM EST470.00494.730.000.000.00-361950.00%
TSLA230317C004750002023-01-30 9:32AM EST475.000.190.130.16+0.03+18.75%13,011104.49%
TSLA230317C004800002022-08-16 9:53AM EST480.00469.280.000.000.00-227050.00%
TSLA230317C004833302023-01-27 3:48PM EST483.330.140.110.150.00-291,848104.88%
TSLA230317C004900002022-08-16 9:53AM EST490.00461.520.000.000.00-227650.00%
TSLA230317C004916702023-01-30 9:30AM EST491.670.140.110.140.00-22,531105.86%
TSLA230317C005000002023-01-30 9:35AM EST500.000.120.120.130.00-61610,772107.42%
TSLA230317C005083302023-01-30 9:34AM EST508.330.130.110.13+0.02+18.18%31,598108.40%
TSLA230317C005100002022-08-16 9:52AM EST510.00444.150.000.000.00-262950.00%
TSLA230317C005166702023-01-30 9:35AM EST516.670.110.080.11-0.01-8.33%50917107.23%
TSLA230317C005200002022-08-16 1:22PM EST520.00445.200.000.000.00-344950.00%
TSLA230317C005250002023-01-27 3:51PM EST525.000.110.080.100.00-344,587108.01%
TSLA230317C005300002022-08-16 1:21PM EST530.00436.550.000.000.00-61550.00%
TSLA230317C005333302023-01-27 3:59PM EST533.330.100.070.100.00-3314,775108.79%
TSLA230317C005400002022-08-17 9:49AM EST540.00404.170.000.000.00-12550.00%
TSLA230317C005416702023-01-27 3:56PM EST541.670.070.070.090.00-1171,041109.38%
TSLA230317C005500002023-01-27 3:38PM EST550.000.100.070.090.00-1364,263110.74%
TSLA230317C005583302023-01-30 9:30AM EST558.330.090.060.08+0.02+28.57%103,765110.55%
TSLA230317C005600002022-08-16 1:19PM EST560.00412.730.000.000.00-46050.00%
TSLA230317C005666702023-01-30 9:35AM EST566.670.060.050.08-0.03-33.33%107,848111.13%
TSLA230317C005700002022-08-16 1:18PM EST570.00404.500.000.000.00-142650.00%
TSLA230317C005750002023-01-27 3:37PM EST575.000.070.050.070.00-56211,884111.52%
TSLA230317C005800002022-08-16 9:51AM EST580.00384.780.000.000.00-720050.00%
TSLA230317C005833302023-01-27 1:36PM EST583.330.070.040.060.00-72,651110.94%
TSLA230317C005900002022-08-16 9:50AM EST590.00376.450.000.000.00-4350.00%
TSLA230317C005916702023-01-27 1:01PM EST591.670.050.050.070.00-2481,444113.87%
TSLA230317C005950002022-08-16 9:52AM EST595.00375.150.000.000.00-4550.00%
TSLA230317C006000002023-01-30 9:35AM EST600.000.060.050.070.00-455,476114.84%
TSLA230317C006050002022-08-17 10:31AM EST605.00357.800.000.000.00-101650.00%
TSLA230317C006083302023-01-27 3:03PM EST608.330.060.040.060.00-130476114.45%
TSLA230317C006100002022-08-16 9:52AM EST610.00363.430.000.000.00-24050.00%
TSLA230317C006166702023-01-27 2:13PM EST616.670.050.040.060.00-694,200115.23%
TSLA230317C006200002022-08-19 2:39PM EST620.00327.350.000.000.00-19150.00%
TSLA230317C006250002023-01-30 9:37AM EST625.000.050.050.06-0.01-16.67%54890117.58%
TSLA230317C006300002022-08-15 11:46AM EST630.00361.800.000.000.00-271950.00%
TSLA230317C006333302023-01-27 12:21PM EST633.330.050.030.060.00-12,381116.41%
TSLA230317C006350002022-08-15 10:47AM EST635.00347.910.000.000.00-844250.00%
TSLA230317C006400002022-08-15 10:43AM EST640.00345.050.000.000.00-226450.00%
TSLA230317C006416702023-01-30 9:32AM EST641.670.060.030.05+0.02+50.00%5001,205116.41%
TSLA230317C006450002022-08-15 10:41AM EST645.00339.250.000.000.00--1150.00%
TSLA230317C006500002023-01-30 9:31AM EST650.000.050.020.040.00-118,092114.84%
TSLA230317C006550002022-08-17 10:36AM EST655.00316.660.000.000.00-51650.00%
TSLA230317C006600002022-08-24 11:48AM EST660.00309.070.000.000.00-213350.00%
TSLA230317C006650002022-08-15 10:39AM EST665.00325.600.000.000.00--1450.00%
TSLA230317C006666702023-01-30 9:35AM EST666.670.020.020.04-0.03-60.00%15469,934116.41%
TSLA230317C006700002022-08-23 1:46PM EST670.00293.580.000.000.00-131250.00%
TSLA230317C006750002023-01-30 9:33AM EST675.000.030.020.040.00-121,327117.58%
TSLA230317C006800002022-08-23 1:38PM EST680.00288.160.000.000.00-243850.00%
TSLA230317C006833302023-01-27 3:11PM EST683.330.040.020.040.00-483,588118.75%
TSLA230317C006850002022-08-23 12:38PM EST685.00283.190.000.000.00-2550.00%
TSLA230317C006900002022-08-24 11:48AM EST690.00287.450.000.000.00-11750.00%
TSLA230317C006916702023-01-27 2:27PM EST691.670.030.020.040.00-3968119.53%
TSLA230317C006950002022-08-15 11:56AM EST695.00314.270.000.000.00-201350.00%
TSLA230317C007000002023-01-27 3:18PM EST700.000.030.020.030.00-2833,581118.75%
TSLA230317C007050002022-08-23 1:43PM EST705.00270.630.000.000.00-21150.00%
TSLA230317C007083302023-01-30 9:30AM EST708.330.010.000.050.00-1417119.53%
TSLA230317C007100002022-08-15 10:29AM EST710.00287.500.000.000.00-18950.00%
TSLA230317C007150002022-08-15 10:29AM EST715.00283.750.000.000.00-22550.00%
TSLA230317C007166702023-01-27 3:24PM EST716.670.040.010.040.00-10631120.31%
TSLA230317C007200002022-08-19 2:48PM EST720.00256.490.000.000.00-39250.00%
TSLA230317C007250002023-01-27 2:48PM EST725.000.030.030.040.00-9779124.22%
TSLA230317C007300002022-08-24 9:13AM EST730.00266.800.000.000.00-1220150.00%
TSLA230317C007333302023-01-27 3:20PM EST733.330.030.010.040.00-1081,702121.88%
TSLA230317C007350002022-08-15 10:27AM EST735.00270.580.000.000.00-21450.00%
TSLA230317C007400002022-08-22 9:11AM EST740.00224.000.000.000.00-12750.00%
TSLA230317C007416702023-01-27 12:21PM EST741.670.030.010.050.00-47762125.00%
TSLA230317C007450002022-08-15 10:26AM EST745.00263.990.000.000.00-182250.00%
TSLA230317C007500002023-01-27 12:34PM EST750.000.040.010.030.00-1697121.88%
TSLA230317C007550002022-08-23 8:41AM EST755.00218.160.000.000.00-11650.00%
TSLA230317C007583302023-01-27 12:10PM EST758.330.020.010.030.00-521,235122.66%
TSLA230317C007600002022-08-19 12:04PM EST760.00230.300.000.000.00-15850.00%
TSLA230317C007650002022-08-15 11:24AM EST765.00259.780.000.000.00--1050.00%
TSLA230317C007666702023-01-30 9:31AM EST766.670.010.010.03-0.01-50.00%11,263123.44%
TSLA230317C007700002022-08-15 11:26AM EST770.00256.800.000.000.00-4750.00%
TSLA230317C007750002023-01-27 11:27AM EST775.000.010.000.030.00-39840121.88%
TSLA230317C007800002022-08-22 8:39AM EST780.00204.000.000.000.00-115750.00%
TSLA230317C007833302023-01-30 9:33AM EST783.330.020.010.020.00-11,281121.88%
TSLA230317C007850002022-08-15 10:33AM EST785.00241.080.000.000.00-81650.00%
TSLA230317C007900002022-08-11 11:30AM EST790.00204.100.000.000.00-1650.00%
TSLA230317C007916702023-01-11 3:28PM EST791.670.010.000.030.00-21,357123.44%
TSLA230317C007950002022-08-23 9:21AM EST795.00206.920.000.000.00-32650.00%
TSLA230317C008000002023-01-27 3:39PM EST800.000.020.000.030.00-355,200123.44%
TSLA230317C008083302023-01-27 3:02PM EST808.330.020.010.030.00-431,840127.34%
TSLA230317C008100002022-08-24 9:20AM EST810.00218.450.000.000.00-18550.00%
TSLA230317C008166702023-01-27 3:43PM EST816.670.020.000.020.00-782,271121.88%
TSLA230317C008200002022-08-19 9:08AM EST820.00193.000.000.000.00-25550.00%
TSLA230317C008250002023-01-30 9:37AM EST825.000.020.000.02+0.01+100.00%16757,246121.88%
TSLA230317C008300002022-08-22 11:31AM EST830.00176.660.000.000.00-42550.00%
TSLA230317C008400002022-08-24 12:27PM EST840.00192.880.000.000.00-210150.00%
TSLA230317C008500002022-08-24 9:45AM EST850.00191.980.000.000.00-12,30050.00%
TSLA230317C008600002022-08-23 12:37PM EST860.00178.500.000.000.00-116350.00%
TSLA230317C008700002022-08-23 8:40AM EST870.00158.000.000.000.00-114450.00%
TSLA230317C008800002022-08-24 11:52AM EST880.00173.020.000.000.00-22,37650.00%
TSLA230317C008850002022-08-23 12:43PM EST885.00166.000.000.000.00-210650.00%
TSLA230317C008900002022-08-24 2:27PM EST890.00163.550.000.000.00-34550.00%
TSLA230317C008950002022-08-24 2:47PM EST895.00161.350.000.000.00-287750.00%
TSLA230317C009000002022-08-24 2:57PM EST900.00157.300.000.000.00-33719,34850.00%
TSLA230317C009050002022-08-24 2:34PM EST905.00157.500.000.000.00-45850.00%
TSLA230317C009100002022-08-24 10:36AM EST910.00162.250.000.000.00-136550.00%
TSLA230317C009150002022-08-24 11:28AM EST915.00161.360.000.000.00-112350.00%
TSLA230317C009200002022-08-24 9:26AM EST920.00160.820.000.000.00-187450.00%
TSLA230317C009250002022-08-24 10:38AM EST925.00155.000.000.000.00-42650.00%
TSLA230317C009300002022-08-24 2:53PM EST930.00144.080.000.000.00-816750.00%
TSLA230317C009350002022-08-22 1:50PM EST935.00129.900.000.000.00-2650.00%
TSLA230317C009400002022-08-24 9:47AM EST940.00149.050.000.000.00-58150.00%
TSLA230317C009500002022-08-24 1:48PM EST950.00136.320.000.000.00-2510,76450.00%
TSLA230317C009600002022-08-24 12:01PM EST960.00138.000.000.000.00-210450.00%
TSLA230317C009700002022-08-24 11:39AM EST970.00136.700.000.000.00-15350.00%
TSLA230317C009800002022-08-24 2:52PM EST980.00124.200.000.000.00-913850.00%
TSLA230317C009900002022-08-24 8:47AM EST990.00128.470.000.000.00-44250.00%
TSLA230317C010000002022-08-24 2:05PM EST1,000.00119.050.000.000.00-409,11950.00%
TSLA230317C010100002022-08-24 9:19AM EST1,010.00124.630.000.000.00-43850.00%
TSLA230317C010200002022-08-24 2:05PM EST1,020.00112.050.000.000.00-1611850.00%
TSLA230317C010300002022-08-24 8:38AM EST1,030.00112.350.000.000.00-214750.00%
TSLA230317C010400002022-08-24 2:09PM EST1,040.00105.450.000.000.00-414250.00%
TSLA230317C010500002022-08-24 2:42PM EST1,050.00102.100.000.000.00-52,58550.00%
TSLA230317C010600002022-08-24 11:17AM EST1,060.00105.720.000.000.00-23450.00%
TSLA230317C010700002022-08-24 2:06PM EST1,070.0096.150.000.000.00-43550.00%
TSLA230317C010800002022-08-24 2:53PM EST1,080.0091.370.000.000.00-324450.00%
TSLA230317C010900002022-08-15 2:32PM EST1,090.00110.670.000.000.00-13150.00%
TSLA230317C011000002022-08-24 2:53PM EST1,100.0086.030.000.000.00-452,89250.00%
TSLA230317C011100002022-08-24 2:59PM EST1,110.0083.050.000.000.00-15750.00%
TSLA230317C011200002022-08-23 10:21AM EST1,120.0078.960.000.000.00-53950.00%
TSLA230317C011500002022-08-24 11:23AM EST1,150.0080.170.000.000.00-31,92350.00%
TSLA230317C012000002022-08-24 12:12PM EST1,200.0067.550.000.000.00-103,81150.00%
TSLA230317C012500002022-08-24 1:44PM EST1,250.0055.000.000.000.00-64,89950.00%
TSLA230317C013000002022-08-24 2:59PM EST1,300.0046.730.000.000.00-1695,91250.00%
TSLA230317C013250002022-08-19 12:44PM EST1,325.0041.490.000.000.00-646850.00%
TSLA230317C013500002022-08-24 2:40PM EST1,350.0041.550.000.000.00-61,05650.00%
TSLA230317C013750002022-08-24 2:59PM EST1,375.0036.890.000.000.00-678350.00%
TSLA230317C014000002022-08-24 2:42PM EST1,400.0035.090.000.000.00-391,05150.00%
TSLA230317C014250002022-08-24 12:31PM EST1,425.0034.300.000.000.00-281950.00%
TSLA230317C014500002022-08-24 2:57PM EST1,450.0029.980.000.000.00-135350.00%
TSLA230317C014750002022-08-24 2:57PM EST1,475.0027.900.000.000.00-176650.00%
TSLA230317C015000002022-08-24 2:10PM EST1,500.0026.560.000.000.00-243,03150.00%
TSLA230317C015250002022-08-17 2:43PM EST1,525.0028.480.000.000.00-131050.00%
TSLA230317C015500002022-08-24 11:01AM EST1,550.0025.350.000.000.00-520650.00%
TSLA230317C015750002022-08-23 9:15AM EST1,575.0019.800.000.000.00-11,25350.00%
TSLA230317C016000002022-08-24 10:12AM EST1,600.0022.150.000.000.00-41,59750.00%
TSLA230317C016250002022-08-24 2:10PM EST1,625.0018.850.000.000.00-222650.00%
TSLA230317C016500002022-08-23 9:02AM EST1,650.0015.000.000.000.00-366850.00%
TSLA230317C016750002022-08-24 11:44AM EST1,675.0017.900.000.000.00-11,25650.00%
TSLA230317C017000002022-08-24 8:32AM EST1,700.0015.890.000.000.00-32,63250.00%
TSLA230317C017250002022-08-24 1:44PM EST1,725.0014.750.000.000.00-4704,57150.00%
TSLA230317C017500002022-08-22 9:39AM EST1,750.0011.110.000.000.00-588450.00%
TSLA230317C017750002022-08-17 9:12AM EST1,775.0014.550.000.000.00-115250.00%
TSLA230317C018000002022-08-24 1:51PM EST1,800.0012.100.000.000.00-1171,64950.00%
TSLA230317C018250002022-08-17 8:30AM EST1,825.0013.950.000.000.00-112750.00%
TSLA230317C018500002022-08-24 11:30AM EST1,850.0012.020.000.000.00-161,38250.00%
TSLA230317C018750002022-08-24 2:29PM EST1,875.0010.000.000.000.00-27850.00%
TSLA230317C019000002022-08-22 8:51AM EST1,900.007.500.000.000.00-168450.00%
TSLA230317C019250002022-08-24 1:52PM EST1,925.009.050.000.000.00-19011350.00%
TSLA230317C019500002022-08-16 9:46AM EST1,950.0010.290.000.000.00-12,29750.00%
TSLA230317C020000002022-08-24 2:31PM EST2,000.007.550.000.000.00-8523,42450.00%
TSLA230317C020250002022-08-24 12:47PM EST2,025.007.850.000.000.00-17,03350.00%
TSLA230317C020500002022-08-23 8:56AM EST2,050.005.950.000.000.00-151,18150.00%
TSLA230317C020750002022-08-24 9:09AM EST2,075.007.600.000.000.00-19750.00%
TSLA230317C021000002022-08-24 9:40AM EST2,100.006.850.000.000.00-263150.00%
TSLA230317C021250002022-08-23 9:13AM EST2,125.005.150.000.000.00-157350.00%
TSLA230317C021500002022-08-19 2:30PM EST2,150.005.300.000.000.00-117450.00%
TSLA230317C021750002022-08-23 1:53PM EST2,175.005.200.000.000.00-124450.00%
TSLA230317C022000002022-08-23 2:18PM EST2,200.005.000.000.000.00-244150.00%
TSLA230317C022250002022-08-24 9:58AM EST2,225.005.450.000.000.00-112650.00%
TSLA230317C022500002022-08-22 9:41AM EST2,250.003.600.000.000.00-113350.00%
TSLA230317C022750002022-08-16 1:12PM EST2,275.005.900.000.000.00-139050.00%
TSLA230317C023000002022-08-15 11:16AM EST2,300.005.250.000.000.00-142050.00%
TSLA230317C023250002022-08-23 2:47PM EST2,325.003.750.000.000.00-67550.00%
TSLA230317C023500002022-08-19 8:51AM EST2,350.003.600.000.000.00-114350.00%
TSLA230317C023750002022-08-11 9:26AM EST2,375.003.600.000.000.00-28150.00%
TSLA230317C024000002022-08-24 1:50PM EST2,400.003.500.000.000.00-41,48150.00%
TSLA230317C024250002022-08-16 8:30AM EST2,425.004.250.000.000.00-119550.00%
TSLA230317C024500002022-08-24 10:15AM EST2,450.003.550.000.000.00-141050.00%
TSLA230317C024750002022-08-24 2:56PM EST2,475.002.950.000.000.00-176,20850.00%
Ponepor17 de marzo de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230317P000016702023-01-27 3:42PM EST1.670.010.000.010.00-124,718412.50%
TSLA230317P000033302023-01-27 10:14AM EST3.330.010.000.010.00-16,940350.00%
TSLA230317P000050002023-01-11 10:27AM EST5.000.010.000.010.00-128,005312.50%
TSLA230317P000066702023-01-12 2:53PM EST6.670.010.000.010.00-54,669281.25%
TSLA230317P000083302023-01-11 9:30AM EST8.330.010.000.010.00-11,379262.50%
TSLA230317P000100002023-01-23 12:19PM EST10.000.010.000.010.00-74,105243.75%
TSLA230317P000116702023-01-17 1:01PM EST11.670.010.000.010.00-15,414231.25%
TSLA230317P000133302023-01-12 2:58PM EST13.330.010.000.010.00-12,125218.75%
TSLA230317P000150002023-01-24 3:02PM EST15.000.010.000.020.00-15,168221.88%
TSLA230317P000166702023-01-27 9:32AM EST16.670.010.000.010.00-515,318200.00%
TSLA230317P000183302023-01-27 12:30PM EST18.330.010.000.020.00-13512,021203.13%
TSLA230317P000200002022-08-24 2:52PM EST20.000.020.000.000.00-211,17450.00%
TSLA230317P000250002022-08-18 2:17PM EST25.000.030.000.000.00-1432150.00%
TSLA230317P000300002022-08-23 1:29PM EST30.000.040.000.000.00-147950.00%
TSLA230317P000333302023-01-27 3:05PM EST33.330.020.020.030.00-6831,349161.72%
TSLA230317P000350002022-08-03 12:52PM EST35.000.100.000.000.00-2817550.00%
TSLA230317P000400002022-08-22 12:07PM EST40.000.040.000.000.00-110750.00%
TSLA230317P000450002022-08-24 11:51AM EST45.000.150.000.000.00-1132150.00%
TSLA230317P000500002023-01-30 9:34AM EST50.000.060.050.070.00-220,847134.38%
TSLA230317P000550002023-01-30 9:36AM EST55.000.090.070.09+0.01+12.50%274,412128.91%
TSLA230317P000600002023-01-30 9:32AM EST60.000.110.090.120.00-15,861123.44%
TSLA230317P000650002023-01-27 3:36PM EST65.000.140.130.150.00-4842,289118.95%
TSLA230317P000666702023-01-27 3:16PM EST66.670.160.140.160.00-16017,989117.19%
TSLA230317P000700002023-01-30 9:35AM EST70.000.170.160.190.00-36,065113.87%
TSLA230317P000750002023-01-30 9:32AM EST75.000.220.210.23-0.01-4.35%25,327109.38%
TSLA230317P000800002023-01-30 9:30AM EST80.000.290.270.30-0.01-3.33%3812,709105.57%
TSLA230317P000833302023-01-30 9:35AM EST83.330.340.320.34-0.01-2.86%15,339102.93%
TSLA230317P000850002023-01-30 9:34AM EST85.000.380.350.38+0.02+5.56%44,047102.05%
TSLA230317P000900002023-01-30 9:36AM EST90.000.490.460.49+0.02+4.26%2816,20999.02%
TSLA230317P000950002023-01-30 9:36AM EST95.000.600.590.62+0.01+1.69%22,84195.95%
TSLA230317P001000002023-01-30 9:35AM EST100.000.790.760.79+0.06+8.22%6129,67193.21%
TSLA230317P001050002023-01-30 9:35AM EST105.000.980.981.01+0.07+7.69%105,12890.82%
TSLA230317P001100002023-01-30 9:34AM EST110.001.231.231.26+0.06+5.13%5112,81988.16%
TSLA230317P001150002023-01-30 9:36AM EST115.001.611.601.65+0.15+10.27%229,08486.62%
TSLA230317P001166702023-01-30 9:35AM EST116.671.731.721.77+0.16+10.19%1510,95685.82%
TSLA230317P001200002023-01-30 9:36AM EST120.002.051.992.03+0.20+10.81%20111,79884.24%
TSLA230317P001233302023-01-27 3:59PM EST123.332.142.342.380.00-5056,53283.23%
TSLA230317P001250002023-01-30 9:35AM EST125.002.542.482.52+0.22+9.48%258,80882.20%
TSLA230317P001266702023-01-30 9:35AM EST126.672.722.752.80+0.24+9.68%34,52882.37%
TSLA230317P001300002023-01-30 9:36AM EST130.003.163.203.30+0.28+9.72%1,20412,40181.60%
TSLA230317P001333302023-01-30 9:33AM EST133.333.453.703.80+0.17+5.18%649,86880.59%
TSLA230317P001350002023-01-30 9:35AM EST135.004.003.954.05+0.35+9.59%24030,90479.93%
TSLA230317P001366702023-01-30 9:31AM EST136.673.854.254.35-0.10-2.53%13,87979.53%
TSLA230317P001400002023-01-30 9:36AM EST140.005.054.905.00+0.61+13.74%97021,94878.75%
TSLA230317P001433302023-01-30 9:36AM EST143.335.555.705.80+0.42+8.19%1605,19678.45%
TSLA230317P001450002023-01-30 9:36AM EST145.006.156.056.15+0.68+12.43%446,75877.83%
TSLA230317P001466702023-01-30 9:30AM EST146.675.886.506.70+0.01+0.17%24,03077.95%
TSLA230317P001500002023-01-30 9:37AM EST150.007.607.357.45+0.85+12.59%24214,98476.79%
TSLA230317P001533302023-01-27 3:53PM EST153.337.658.358.500.00-7032,47576.39%
TSLA230317P001550002023-01-30 9:35AM EST155.008.858.658.80+0.70+8.59%512,17375.00%
TSLA230317P001566702023-01-30 9:34AM EST156.679.209.509.65+0.50+5.75%73,07176.15%
TSLA230317P001600002023-01-30 9:36AM EST160.0011.0010.7010.85+1.20+12.24%24518,96775.72%
TSLA230317P001633302023-01-30 9:36AM EST163.3312.1012.3512.50+1.05+9.50%1744,39476.85%
TSLA230317P001650002023-01-30 9:37AM EST165.0013.1012.9013.00+1.55+13.42%393,71075.94%
TSLA230317P001666702023-01-30 9:37AM EST166.6713.8513.7513.90+1.50+12.15%19111,63576.43%
TSLA230317P001700002023-01-30 9:36AM EST170.0015.4015.0515.15+1.60+11.59%45214,31775.14%
TSLA230317P001733302023-01-30 9:36AM EST173.3316.9016.7016.85+1.57+10.24%31314,35475.13%
TSLA230317P001750002023-01-30 9:36AM EST175.0018.0017.6517.80+1.83+11.32%3612,40275.42%
TSLA230317P001766702023-01-30 9:34AM EST176.6718.1018.2018.35+1.11+6.53%322,06174.02%
TSLA230317P001800002023-01-30 9:36AM EST180.0020.3920.7020.85+1.62+8.63%4768,46576.54%
TSLA230317P001833302023-01-30 9:35AM EST183.3322.2522.6022.80+2.00+9.88%3587,61576.42%
TSLA230317P001850002023-01-30 9:34AM EST185.0022.8523.3023.60+1.23+5.69%19574075.38%
TSLA230317P001866702023-01-30 9:35AM EST186.6724.3523.9024.05+1.75+7.74%123,92273.38%
TSLA230317P001900002023-01-30 9:34AM EST190.0025.8026.1026.50+1.12+4.54%384,24274.16%
TSLA230317P001933302023-01-27 3:23PM EST193.3326.6028.6529.400.00-662,04176.23%
TSLA230317P001950002023-01-30 9:34AM EST195.0028.5530.1030.65+0.57+2.04%217677.10%
TSLA230317P001966702023-01-30 9:32AM EST196.6728.3531.4532.30-1.80-5.97%369178.52%
TSLA230317P001983302023-01-30 9:32AM EST198.3329.5032.3033.05-0.80-2.64%281,43577.05%
TSLA230317P002000002023-01-30 9:35AM EST200.0034.0032.9033.45+2.45+7.77%26125,65874.23%
TSLA230317P002016702023-01-27 3:23PM EST201.6732.4035.5036.350.00-2680780.61%
TSLA230317P002033302023-01-27 1:10PM EST203.3334.7535.4035.950.00-2170974.52%
TSLA230317P002050002023-01-27 3:55PM EST205.0035.2836.5537.150.00-4017674.24%
TSLA230317P002066702023-01-27 3:25PM EST206.6735.9039.4540.250.00-331,73381.67%
TSLA230317P002083302023-01-27 3:53PM EST208.3337.7539.4541.300.00-6856978.58%
TSLA230317P002100002023-01-30 9:32AM EST210.0038.5541.6042.25-0.10-0.26%188479.76%
TSLA230317P002116702023-01-27 2:23PM EST211.6739.4542.9043.500.00-6048879.70%
TSLA230317P002133302023-01-27 3:54PM EST213.3341.5044.3544.950.00-10043480.40%
TSLA230317P002150002023-01-27 3:37PM EST215.0042.2045.7546.350.00-5245980.79%
TSLA230317P002166702023-01-27 12:21PM EST216.6744.7047.3548.200.00-22,74482.60%
TSLA230317P002183302023-01-27 3:53PM EST218.3345.8048.4049.200.00-312881.23%
TSLA230317P002200002023-01-30 9:34AM EST220.0048.7348.6051.40+2.14+4.59%365680.53%
TSLA230317P002216702023-01-26 9:37AM EST221.6761.1551.2552.050.00-117481.90%
TSLA230317P002233302023-01-27 3:43PM EST223.3349.4552.7553.650.00-1019482.81%
TSLA230317P002250002023-01-30 9:34AM EST225.0053.0054.2054.90+2.50+4.95%1054482.68%
TSLA230317P002266702023-01-27 12:46PM EST226.6754.0055.8056.450.00-1614283.59%
TSLA230317P002283302023-01-20 10:25AM EST228.3397.8857.2057.850.00-2583.65%
TSLA230317P002300002023-01-27 3:54PM EST230.0055.6557.5559.850.00-12961182.48%
TSLA230317P002316702023-01-13 3:37PM EST231.67109.5459.7061.100.00-24083.95%
TSLA230317P002333302023-01-27 2:52PM EST233.3357.1561.2063.500.00-1741886.71%
TSLA230317P002350002023-01-27 2:48PM EST235.0059.4061.8564.850.00-111984.50%
TSLA230317P002366702023-01-27 2:52PM EST236.6760.1064.6565.550.00-111786.16%
TSLA230317P002383302023-01-27 2:52PM EST238.3361.8066.3067.100.00-283687.06%
TSLA230317P002400002023-01-27 2:01PM EST240.0065.4067.6068.750.00-414787.21%
TSLA230317P002416702023-01-27 2:20PM EST241.6766.1567.6069.100.00-11279.80%
TSLA230317P002433302023-01-27 12:22PM EST243.3368.4070.4074.150.00-57993.72%
TSLA230317P002450002023-01-27 3:05PM EST245.0068.1572.3573.650.00-11589.75%
TSLA230317P002466702023-01-27 2:54PM EST246.6769.4073.8074.900.00-133489.07%
TSLA230317P002483302023-01-27 1:43PM EST248.3373.2075.7076.800.00-102391.57%
TSLA230317P002500002023-01-27 2:31PM EST250.0072.8076.9578.000.00-3257190.10%
TSLA230317P002516702023-01-27 2:57PM EST251.6773.8077.7581.050.00-437692.68%
TSLA230317P002533302023-01-27 2:02PM EST253.3378.0078.7080.000.00-283483.06%
TSLA230317P002550002023-01-27 3:24PM EST255.0077.6581.8584.350.00-424896.96%
TSLA230317P002566702023-01-27 2:17PM EST256.6780.5583.4584.500.00-112293.34%
TSLA230317P002583302023-01-27 3:47PM EST258.3381.0784.8587.800.00-202598.47%
TSLA230317P002600002023-01-27 1:31PM EST260.0084.9586.5588.900.00-154597.92%
TSLA230317P002616702023-01-27 1:31PM EST261.6786.6087.2591.050.00-61397.47%
TSLA230317P002633302023-01-27 3:53PM EST263.3386.6589.8092.800.00-1256101.42%
TSLA230317P002650002023-01-27 3:24PM EST265.0087.1091.2592.750.00-81696.47%
TSLA230317P002666702023-01-27 3:53PM EST266.6789.8592.9094.200.00-14136396.67%
TSLA230317P002700002023-01-27 11:48AM EST270.0098.5094.5598.700.00-13196.89%
TSLA230317P002733302023-01-27 2:58PM EST273.3394.6598.1099.800.00-228091.55%
TSLA230317P002766702023-01-27 2:31PM EST276.6798.70103.15104.450.00-322103.92%
TSLA230317P002800002023-01-27 1:33PM EST280.00104.45105.70107.050.00-24138100.61%
TSLA230317P002833302023-01-27 1:32PM EST283.33107.75107.85110.650.00-195499.02%
TSLA230317P002866702023-01-27 2:27PM EST286.67108.10112.30113.750.00-1417103.91%
TSLA230317P002900002023-01-27 3:12PM EST290.00111.30115.70118.250.00-4673109.94%
TSLA230317P002933302023-01-27 1:47PM EST293.33116.90117.30119.850.00-2033998.52%
TSLA230317P002950002023-01-27 1:59PM EST295.00118.20120.45121.900.00-911106.71%
TSLA230317P002966702023-01-27 2:04PM EST296.67120.60121.65125.800.00-1216113.83%
TSLA230317P002983302023-01-27 1:05PM EST298.33123.05122.60123.850.00-1397.73%
TSLA230317P003000002023-01-27 2:56PM EST300.00120.30125.45127.750.00-5793112.24%
TSLA230317P003016702023-01-27 1:31PM EST301.67125.30127.25128.650.00-320110.69%
TSLA230317P003033302023-01-27 2:58PM EST303.33124.30128.75130.150.00-811110.25%
TSLA230317P003050002023-01-27 2:58PM EST305.00125.95130.30131.700.00-1823110.08%
TSLA230317P003066702023-01-27 1:47PM EST306.67130.00131.95133.450.00-35111.08%
TSLA230317P003083302023-01-27 3:03PM EST308.33129.20133.70135.100.00-1214112.15%
TSLA230317P003100002023-01-27 2:02PM EST310.00133.25135.55136.950.00-1222114.29%
TSLA230317P003116702023-01-27 1:59PM EST311.67134.85137.10139.600.00-3540118.26%
TSLA230317P003133302023-01-27 1:52PM EST313.33136.55138.90140.300.00-99115.94%
TSLA230317P003166702023-01-27 2:03PM EST316.67140.10140.40144.900.00-1022115.12%
TSLA230317P003200002023-01-27 3:03PM EST320.00140.75145.40146.850.00-3223117.73%
TSLA230317P003233302023-01-27 2:28PM EST323.33144.00148.65150.000.00-33118.09%
TSLA230317P003266702023-01-27 3:44PM EST326.67147.95152.00153.300.00-128119.37%
TSLA230317P003300002023-01-27 2:35PM EST330.00151.35155.00156.600.00-45119.24%
TSLA230317P003333302023-01-27 2:48PM EST333.33154.15158.05161.050.00-131124.05%
TSLA230317P003366702023-01-27 2:29PM EST336.67157.40159.00163.250.00-44108.96%
TSLA230317P003400002022-12-22 3:55PM EST340.00214.70206.05207.000.00-130311.91%
TSLA230317P003433302022-12-22 3:55PM EST343.33218.03209.40210.350.00-70313.65%
TSLA230317P003466702022-12-27 12:13PM EST346.67233.62185.65187.050.00-30204.80%
TSLA230317P003500002023-01-27 11:59AM EST350.00176.00173.00179.050.00-1217128.98%
TSLA230317P003533302023-01-25 3:55PM EST353.33207.15177.60183.350.00-60139.10%
TSLA230317P003566702022-11-10 3:51PM EST356.67166.51176.90178.200.00-15000.00%
TSLA230317P003600002023-01-26 9:59AM EST360.00203.80183.25188.050.00-60129.38%
TSLA230317P003633302022-10-18 11:36AM EST363.33143.85179.25180.350.00-200.00%
TSLA230317P003666702023-01-19 3:43PM EST366.67239.30188.70193.450.00-4900118.92%
TSLA230317P003700002022-12-13 1:43PM EST370.00206.86245.85246.900.00-20364.84%
TSLA230317P003733302022-11-04 1:58PM EST373.33166.49177.85179.250.00-300.00%
TSLA230317P003800002022-08-23 2:39PM EST380.0010.350.000.000.00-91700.00%
TSLA230317P003833302022-11-04 2:05PM EST383.33176.80187.85189.150.00-500.00%
TSLA230317P003900002022-08-24 2:06PM EST390.0010.940.000.000.00-1480.00%
TSLA230317P004000002023-01-27 10:25AM EST400.00235.16222.05226.750.00-21129.27%
TSLA230317P004100002022-08-19 9:09AM EST410.0012.720.000.000.00-1240.00%
TSLA230317P004166702022-12-28 3:32PM EST416.67305.60238.30239.250.00-3091.89%
TSLA230317P004200002022-08-24 2:30PM EST420.0013.500.000.000.00-4440.00%
TSLA230317P004300002022-08-22 11:42AM EST430.0014.800.000.000.00-390.00%
TSLA230317P004333302022-10-12 2:49PM EST433.33212.70236.80238.000.00-14300.00%
TSLA230317P004400002022-08-24 2:43PM EST440.0015.250.000.000.00-22730.00%
TSLA230317P004416702022-10-12 2:52PM EST441.67225.40245.15246.350.00-1500.00%
TSLA230317P004500002022-10-24 1:52PM EST450.00240.23266.15267.350.00-2100.00%
TSLA230317P004583302022-10-05 2:15PM EST458.33216.05250.70252.300.00-1,14000.00%
TSLA230317P004600002022-08-23 12:10PM EST460.0017.700.000.000.00-2470.00%
TSLA230317P004666702023-01-26 3:43PM EST466.67307.57288.30293.300.00-34143.34%
TSLA230317P004700002022-08-24 2:26PM EST470.0018.570.000.000.00-22850.00%
TSLA230317P004750002023-01-26 3:43PM EST475.00315.92297.00301.750.00-30148.78%
TSLA230317P004800002022-08-23 1:49PM EST480.0019.860.000.000.00-21980.00%
TSLA230317P004833302022-10-05 2:43PM EST483.33242.65275.45277.200.00-66000.00%
TSLA230317P004900002022-08-23 1:44PM EST490.0021.000.000.000.00-134830.00%
TSLA230317P004916702022-10-05 2:39PM EST491.67250.33284.15285.700.00-61000.00%
TSLA230317P005000002023-01-26 3:19PM EST500.00342.25322.00326.750.00-96154.54%
TSLA230317P005083302023-01-25 3:55PM EST508.33364.17330.35335.100.00-140156.67%
TSLA230317P005100002022-08-23 12:47PM EST510.0023.990.000.000.00-2250.00%
TSLA230317P005166702022-10-05 2:02PM EST516.67275.68308.70310.450.00-1,08000.00%
TSLA230317P005200002022-08-24 8:47AM EST520.0024.850.000.000.00-11,7290.00%
TSLA230317P005250002022-10-04 2:28PM EST525.00276.81307.85309.500.00-3300.00%
TSLA230317P005300002022-08-23 12:41PM EST530.0026.900.000.000.00-360.00%
TSLA230317P005333302022-10-07 9:28AM EST533.33302.60324.90326.850.00-200.00%
TSLA230317P005400002022-08-24 9:22AM EST540.0027.680.000.000.00-101,6940.00%
TSLA230317P005416702022-07-29 12:40PM EST541.67254.12251.80256.400.00--1890.00%
TSLA230317P005500002022-09-08 1:43PM EST550.00262.43325.85328.800.00-400.00%
TSLA230317P005583302022-07-29 12:57PM EST558.33269.60268.05272.750.00--390.00%
TSLA230317P005600002022-08-24 9:20AM EST560.0031.110.000.000.00-15150.00%
TSLA230317P005666702022-12-15 2:39PM EST566.67409.26443.75444.650.00-60434.30%
TSLA230317P005700002022-08-08 1:35PM EST570.0039.350.000.000.00-240.00%
TSLA230317P005750002022-12-14 3:57PM EST575.00417.93452.10453.000.00-30436.45%
TSLA230317P005800002022-08-24 11:29AM EST580.0034.800.000.000.00-14810.00%
TSLA230317P005833302022-12-14 3:57PM EST583.33426.29460.50461.300.00-20438.56%
TSLA230317P005900002022-08-17 10:39AM EST590.0036.850.000.000.00-18350.00%
TSLA230317P005916702022-08-09 1:55PM EST591.67308.41302.45305.750.00--00.00%
TSLA230317P005950002022-08-18 8:38AM EST595.0036.820.000.000.00-1460.00%
TSLA230317P006000002022-10-19 1:37PM EST600.00378.50419.15420.450.00-1000.00%
TSLA230317P006050002022-08-23 12:44PM EST605.0041.200.000.000.00-320.00%
TSLA230317P006083302022-08-09 1:53PM EST608.33323.62319.90323.200.00--00.00%
TSLA230317P006100002022-08-23 8:30AM EST610.0043.890.000.000.00-1110.00%
TSLA230317P006150002022-08-16 11:24AM EST615.0039.600.000.000.00-1240.00%
TSLA230317P006166702022-08-09 2:30PM EST616.67333.82326.75330.400.00--00.00%
TSLA230317P006200002022-08-19 10:10AM EST620.0045.490.000.000.00-16180.00%
TSLA230317P006250002022-08-16 8:39AM EST625.00311.37319.90322.150.00-400.00%
TSLA230317P006300002022-08-23 1:43PM EST630.0046.560.000.000.00-2330.00%
TSLA230317P006333302022-08-22 10:59AM EST633.33344.09323.55326.000.00--00.00%
TSLA230317P006350002022-08-17 8:38AM EST635.0046.200.000.000.00-1120.00%
TSLA230317P006400002022-08-24 10:06AM EST640.0048.550.000.000.00-25870.00%
TSLA230317P006416702022-09-18 11:05PM EST641.67400.42--0.00---0.00%
TSLA230317P006450002022-08-15 10:56AM EST645.0046.830.000.000.00-2340.00%
TSLA230317P006500002022-08-10 2:22PM EST650.00357.12350.00351.600.00-600.00%
TSLA230317P006550002022-08-23 9:10AM EST655.0054.350.000.000.00-1150.00%
TSLA230317P006600002022-08-24 10:06AM EST660.0053.650.000.000.00-21070.00%
TSLA230317P006650002022-08-12 1:58PM EST665.0056.700.000.000.00-1520.00%
TSLA230317P006666702022-08-10 2:22PM EST666.67373.59366.70368.550.00--00.00%
TSLA230317P006700002022-08-18 10:32AM EST670.0053.250.000.000.00-1150.00%
TSLA230317P006750002022-08-23 12:58PM EST675.00439.60385.20388.100.00-1001930.00%
TSLA230317P006800002022-08-23 9:22AM EST680.0060.450.000.000.00-23730.00%
TSLA230317P006833302022-09-18 11:05PM EST683.33370.08--0.00---0.00%
TSLA230317P006850002022-08-15 8:55AM EST685.0058.500.000.000.00-140.00%
TSLA230317P006900002022-08-24 2:50PM EST690.0062.750.000.000.00-18340.00%
TSLA230317P006916702022-08-05 12:43PM EST691.67399.57418.80424.550.00--00.00%
TSLA230317P006950002022-08-18 12:18PM EST695.0060.600.000.000.00-121050.00%
TSLA230317P007000002022-08-22 2:33PM EST700.00410.36397.80400.200.00-600.00%
TSLA230317P007050002022-08-24 10:42AM EST705.0066.320.000.000.00-2180.00%
TSLA230317P007083302022-09-18 11:05PM EST708.33372.13--0.00---0.00%
TSLA230317P007100002022-08-24 9:43AM EST710.0067.510.000.000.00-180.00%
TSLA230317P007150002022-08-15 11:54AM EST715.0063.780.000.000.00-240.00%
TSLA230317P007166702022-08-04 2:06PM EST716.67409.38444.05449.600.00--00.00%
TSLA230317P007200002022-08-23 8:54AM EST720.0075.350.000.000.00-14240.00%
TSLA230317P007250002022-08-24 12:12PM EST725.00363.25447.10450.150.00-2440.00%
TSLA230317P007300002022-08-22 2:51PM EST730.0080.750.000.000.00-41,7210.00%
TSLA230317P007333302022-08-10 2:22PM EST733.33437.73433.05435.050.00--00.00%
TSLA230317P007350002022-08-22 11:55AM EST735.0081.450.000.000.00-7150.00%
TSLA230317P007400002022-08-22 10:11AM EST740.0085.700.000.000.00-12840.00%
TSLA230317P007416702022-09-18 11:05PM EST741.67367.85--0.00---0.00%
TSLA230317P007450002022-08-24 11:47AM EST745.0079.000.000.000.00-7210.00%
TSLA230317P007500002022-09-07 9:55AM EST750.00471.30520.40522.700.00-400.00%
TSLA230317P007550002022-08-22 10:11AM EST755.0091.500.000.000.00-3330.00%
TSLA230317P007583302022-09-18 11:05PM EST758.33493.29--0.00---0.00%
TSLA230317P007600002022-08-23 9:15AM EST760.0087.750.000.000.00-2410.00%
TSLA230317P007650002022-08-24 9:59AM EST765.0085.680.000.000.00-2190.00%
TSLA230317P007666702022-07-29 1:47PM EST766.67474.08475.05481.000.00--00.00%
TSLA230317P007700002022-08-24 2:09PM EST770.0089.150.000.000.00-3750.00%
TSLA230317P007750002022-08-19 8:56AM EST775.00398.30476.45481.700.00-1130.00%
TSLA230317P007800002022-08-24 2:09PM EST780.0093.050.000.000.00-21120.00%
TSLA230317P007833302022-09-15 2:00PM EST783.33477.65576.95579.750.00-200.00%
TSLA230317P007850002022-08-22 11:42AM EST785.00101.300.000.000.00-160.00%
TSLA230317P007900002022-08-19 11:29AM EST790.00100.600.000.000.00-1520.00%
TSLA230317P007916702022-09-18 11:05PM EST791.67432.97--0.00---0.00%
TSLA230317P007950002022-08-23 2:46PM EST795.00101.850.000.000.00-7150.00%
TSLA230317P008000002022-12-21 9:58AM EST800.00661.00665.25667.700.00-10437.46%
TSLA230317P008083302022-09-18 11:05PM EST808.33443.20--0.00---0.00%
TSLA230317P008100002022-08-24 12:31PM EST810.00106.000.000.000.00-12980.00%
TSLA230317P008166702022-09-18 11:05PM EST816.67518.28--0.00---0.00%
TSLA230317P008200002022-08-24 9:03AM EST820.00106.860.000.000.00-51470.00%
TSLA230317P008250002022-12-20 3:32PM EST825.00684.67696.30698.850.00-30465.66%
TSLA230317P008300002022-08-24 1:14PM EST830.00113.460.000.000.00-4340.00%
TSLA230317P008400002022-08-24 2:56PM EST840.00119.510.000.000.00-151490.00%
TSLA230317P008500002022-08-24 2:56PM EST850.00124.160.000.000.00-1032,3540.00%
TSLA230317P008600002022-08-24 10:01AM EST860.00126.250.000.000.00-5810.00%
TSLA230317P008700002022-08-24 11:34AM EST870.00130.320.000.000.00-171650.00%
TSLA230317P008800002022-08-24 2:58PM EST880.00138.990.000.000.00-111,0940.00%
TSLA230317P008850002022-08-23 10:38AM EST885.00143.330.000.000.00-1390.00%
TSLA230317P008900002022-08-24 8:43AM EST890.00141.690.000.000.00-2640.00%
TSLA230317P008950002022-08-24 12:50PM EST895.00145.800.000.000.00-661000.00%
TSLA230317P009000002022-08-24 2:58PM EST900.00149.440.000.000.00-191,7350.00%
TSLA230317P009050002022-08-24 12:50PM EST905.00151.050.000.000.00-701050.00%
TSLA230317P009100002022-08-24 12:50PM EST910.00153.700.000.000.00-2332670.00%
TSLA230317P009150002022-08-24 12:50PM EST915.00156.400.000.000.00-66870.00%
TSLA230317P009200002022-08-23 1:24PM EST920.00159.420.000.000.00-8610.00%
TSLA230317P009250002022-08-17 1:48PM EST925.00151.100.000.000.00-1290.00%
TSLA230317P009300002022-08-24 12:50PM EST930.00164.650.000.000.00-902070.00%
TSLA230317P009350002022-08-24 12:50PM EST935.00167.450.000.000.00-68810.00%
TSLA230317P009400002022-08-24 12:50PM EST940.00170.250.000.000.00-2403540.00%
TSLA230317P009500002022-08-24 12:50PM EST950.00176.000.000.000.00-661,6940.00%
TSLA230317P009600002022-08-24 2:48PM EST960.00182.940.000.000.00-1840.00%
TSLA230317P009700002022-08-15 1:12PM EST970.00174.200.000.000.00-35830.00%
TSLA230317P009800002022-08-18 9:22AM EST980.00186.700.000.000.00-61310.00%
TSLA230317P009900002022-08-19 9:07AM EST990.00205.370.000.000.00-6240.00%
TSLA230317P010000002022-08-24 11:40AM EST1,000.00203.000.000.000.00-11,0050.00%
TSLA230317P010100002022-08-16 11:00AM EST1,010.00198.300.000.000.00-110.00%
TSLA230317P010200002022-08-24 11:54AM EST1,020.00218.540.000.000.00-41050.00%
TSLA230317P010300002022-08-18 11:47AM EST1,030.00217.700.000.000.00-490.00%
TSLA230317P010400002022-08-18 11:47AM EST1,040.00224.200.000.000.00-22600.00%
TSLA230317P010500002022-08-24 8:53AM EST1,050.00234.600.000.000.00-16430.00%
TSLA230317P010600002022-08-18 8:47AM EST1,060.00236.050.000.000.00-7710.00%
TSLA230317P010700002022-08-04 8:36AM EST1,070.00242.700.000.000.00-1190.00%
TSLA230317P010800002022-08-24 9:36AM EST1,080.00254.660.000.000.00-2370.00%
TSLA230317P010900002022-08-23 12:58PM EST1,090.00269.500.000.000.00-1190.00%
TSLA230317P011000002022-08-22 11:37AM EST1,100.00289.490.000.000.00-596820.00%
TSLA230317P011100002022-08-18 10:55AM EST1,110.00268.400.000.000.00-5200.00%
TSLA230317P011200002022-08-10 1:04PM EST1,120.00301.340.000.000.00-1160.00%
TSLA230317P011500002022-08-24 10:29AM EST1,150.00307.840.000.000.00-15210.00%
TSLA230317P012000002022-08-19 1:33PM EST1,200.00354.570.000.000.00-85420.00%
TSLA230317P012500002022-08-18 11:13AM EST1,250.00376.620.000.000.00-16550.00%
TSLA230317P013000002022-08-23 2:16PM EST1,300.00436.000.000.000.00-14010.00%
TSLA230317P013250002022-07-29 2:52PM EST1,325.00460.450.000.000.00-61890.00%
TSLA230317P013500002022-08-12 9:07AM EST1,350.00503.640.000.000.00-201050.00%
TSLA230317P013750002022-08-22 2:15PM EST1,375.00520.900.000.000.00-11820.00%
TSLA230317P014000002022-08-24 1:34PM EST1,400.00525.090.000.000.00-13770.00%
TSLA230317P014250002022-08-22 12:20PM EST1,425.00566.800.000.000.00-22810.00%
TSLA230317P014500002022-08-23 9:52AM EST1,450.00573.220.000.000.00-11150.00%
TSLA230317P014750002022-08-22 11:17AM EST1,475.00614.300.000.000.00-21220.00%
TSLA230317P015000002022-08-24 10:34AM EST1,500.00609.300.000.000.00-38780.00%
TSLA230317P015250002022-08-18 9:40AM EST1,525.00621.500.000.000.00-51240.00%
TSLA230317P015500002022-08-18 9:40AM EST1,550.00644.950.000.000.00-121870.00%
TSLA230317P015750002022-08-08 12:09PM EST1,575.00684.900.000.000.00-11150.00%
TSLA230317P016000002022-08-17 10:34AM EST1,600.00700.650.000.000.00-15350.00%
TSLA230317P016250002022-07-29 12:40PM EST1,625.00762.350.000.000.00-2630.00%
TSLA230317P016500002022-08-01 9:20AM EST1,650.00739.700.000.000.00-5330.00%
TSLA230317P016750002022-07-29 12:57PM EST1,675.00808.800.000.000.00-4130.00%
TSLA230317P017000002022-08-23 9:06AM EST1,700.00828.050.000.000.00-21060.00%
TSLA230317P017250002022-07-28 2:50PM EST1,725.00882.500.000.000.00-1630.00%
TSLA230317P017500002022-08-05 10:08AM EST1,750.00861.010.000.000.00-340.00%
TSLA230317P017750002022-08-09 1:55PM EST1,775.00925.230.000.000.00-2120.00%
TSLA230317P018000002022-08-22 8:32AM EST1,800.00924.670.000.000.00-230.00%
TSLA230317P018250002022-08-09 1:53PM EST1,825.00970.860.000.000.00-210.00%
TSLA230317P018500002022-08-09 2:30PM EST1,850.001,001.450.000.000.00-200.00%
TSLA230317P018750002022-08-16 8:39AM EST1,875.00934.100.000.000.00-200.00%
TSLA230317P019000002022-08-22 10:59AM EST1,900.001,032.280.000.000.00-250.00%
TSLA230317P019250002022-05-19 11:12AM EST1,925.001,201.251,266.601,281.500.00-400.00%
TSLA230317P019500002022-08-10 2:22PM EST1,950.001,071.350.000.000.00-300.00%
TSLA230317P020000002022-08-10 2:22PM EST2,000.001,120.750.000.000.00-300.00%
TSLA230317P020250002022-05-19 8:31AM EST2,025.001,318.791,366.601,383.050.00-2000.00%
TSLA230317P020500002022-04-26 8:53AM EST2,050.001,110.251,333.901,350.150.00-200.00%
TSLA230317P020750002022-08-05 12:43PM EST2,075.001,198.710.000.000.00-3000.00%
TSLA230317P021000002022-08-22 2:33PM EST2,100.001,231.080.000.000.00-300.00%
TSLA230317P021250002022-04-06 11:15AM EST2,125.001,116.401,254.501,273.500.00-420.00%
TSLA230317P021500002022-08-04 2:06PM EST2,150.001,228.120.000.000.00-200.00%
TSLA230317P021750002021-11-08 11:11AM EST2,175.001,089.751,212.501,231.000.00-430.00%
TSLA230317P022000002022-08-10 2:22PM EST2,200.001,313.200.000.000.00-310.00%
TSLA230317P022250002021-11-02 9:37AM EST2,225.001,103.551,272.001,290.500.00--20.00%
TSLA230317P022500002022-04-04 12:56PM EST2,250.001,145.101,295.001,313.000.00-210.00%
TSLA230317P022750002022-05-11 8:30AM EST2,275.001,479.870.000.000.00-100.00%
TSLA230317P023000002022-07-29 1:47PM EST2,300.001,422.230.000.000.00-14000.00%
TSLA230317P023250002021-11-02 9:37AM EST2,325.001,194.901,365.001,383.500.00--10.00%
TSLA230317P023500002022-08-04 2:06PM EST2,350.001,428.150.000.000.00-200.00%
TSLA230317P023750002022-04-05 10:58AM EST2,375.001,298.901,486.001,506.000.00-12110.00%
TSLA230317P024000002022-08-04 11:29AM EST2,400.001,473.090.000.000.00-200.00%
TSLA230317P024250002022-04-05 9:59AM EST2,425.001,329.601,520.001,539.500.00--10.00%
TSLA230317P024500002022-04-27 8:30AM EST2,450.001,554.820.000.000.00-100.00%
TSLA230317P024750002022-07-26 12:48PM EST2,475.001,699.000.000.000.00-100.00%