U.S. markets open in 26 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
177.90+17.63 (+11.00%)
Al cierre: 04:00PM EST
177.80 -0.10 (-0.06%)
Antes de la apertura del mercado: 09:04AM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor21 de abril de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230421C000050002023-01-27 1:30PM EST5.00171.370.000.000.00-16160.00%
TSLA230421C000200002023-01-23 10:04AM EST20.00119.300.000.000.00-110.00%
TSLA230421C000250002023-01-27 10:04AM EST25.00140.110.000.000.00-230.00%
TSLA230421C000300002023-01-24 10:12AM EST30.00112.750.000.000.00-100.00%
TSLA230421C000350002023-01-26 1:03PM EST35.00123.640.000.000.00--50.00%
TSLA230421C000400002023-01-27 3:10PM EST40.00140.430.000.000.00-660.00%
TSLA230421C000450002023-01-27 1:30PM EST45.00131.940.000.000.00-200.00%
TSLA230421C000500002023-01-27 12:00PM EST50.00124.750.000.000.00-2690.00%
TSLA230421C000550002023-01-24 11:55AM EST55.0089.970.000.000.00-1140.00%
TSLA230421C000600002023-01-27 12:22PM EST60.00118.480.000.000.00-7190.00%
TSLA230421C000650002023-01-27 3:41PM EST65.00115.030.000.000.00-22650.00%
TSLA230421C000700002023-01-27 3:40PM EST70.00110.000.000.000.00-41050.00%
TSLA230421C000750002023-01-25 3:59PM EST75.0071.330.000.000.00-71270.00%
TSLA230421C000800002023-01-27 3:43PM EST80.00100.450.000.000.00-1125,2360.00%
TSLA230421C000850002023-01-27 3:42PM EST85.0095.380.000.000.00-3910.00%
TSLA230421C000900002023-01-27 12:46PM EST90.0089.400.000.000.00-42680.00%
TSLA230421C000950002023-01-27 2:36PM EST95.0086.430.000.000.00-61520.00%
TSLA230421C001000002023-01-27 3:10PM EST100.0082.530.000.000.00-7151,7910.00%
TSLA230421C001050002023-01-27 2:15PM EST105.0075.500.000.000.00-73740.00%
TSLA230421C001083302023-01-27 1:19PM EST108.3371.250.000.000.00-439240.00%
TSLA230421C001100002023-01-27 3:22PM EST110.0072.500.000.000.00-451,1200.00%
TSLA230421C001150002023-01-27 3:53PM EST115.0067.250.000.000.00-621,5170.00%
TSLA230421C001166702023-01-27 3:37PM EST116.6767.380.000.000.00-852,8000.00%
TSLA230421C001200002023-01-27 3:54PM EST120.0063.000.000.000.00-877,4790.00%
TSLA230421C001250002023-01-27 3:52PM EST125.0059.240.000.000.00-37111,6160.00%
TSLA230421C001300002023-01-27 3:52PM EST130.0055.170.000.000.00-2161,7580.00%
TSLA230421C001333302023-01-27 3:02PM EST133.3353.700.000.000.00-774,6660.00%
TSLA230421C001350002023-01-27 3:37PM EST135.0052.210.000.000.00-1312,0350.00%
TSLA230421C001400002023-01-27 3:59PM EST140.0047.090.000.000.00-3843,1650.00%
TSLA230421C001416702023-01-27 3:43PM EST141.6746.500.000.000.00-1156,3660.00%
TSLA230421C001450002023-01-27 3:58PM EST145.0043.340.000.000.00-2652,1810.00%
TSLA230421C001500002023-01-27 3:59PM EST150.0039.950.000.000.00-9237,4710.00%
TSLA230421C001550002023-01-27 3:58PM EST155.0036.700.000.000.00-5781,4290.00%
TSLA230421C001583302023-01-27 3:53PM EST158.3334.540.000.000.00-3152,9790.00%
TSLA230421C001600002023-01-27 3:55PM EST160.0033.900.000.000.00-1,3412,9440.00%
TSLA230421C001650002023-01-27 3:59PM EST165.0030.600.000.000.00-1,5831,4260.00%
TSLA230421C001666702023-01-27 3:59PM EST166.6729.600.000.000.00-3512,8420.00%
TSLA230421C001700002023-01-27 3:58PM EST170.0028.000.000.000.00-2,0582,2540.00%
TSLA230421C001750002023-01-27 3:59PM EST175.0025.370.000.000.00-8,93210,8940.00%
TSLA230421C001800002023-01-27 3:59PM EST180.0023.350.000.000.00-3,5632,9660.78%
TSLA230421C001833302023-01-27 3:49PM EST183.3322.250.000.000.00-5882,6461.56%
TSLA230421C001850002023-01-27 3:56PM EST185.0021.000.000.000.00-2,0311,3271.56%
TSLA230421C001900002023-01-27 3:56PM EST190.0018.950.000.000.00-1,3079453.13%
TSLA230421C001916702023-01-27 3:55PM EST191.6718.250.000.000.00-3333,5353.13%
TSLA230421C001950002023-01-27 3:47PM EST195.0017.690.000.000.00-7395623.13%
TSLA230421C002000002023-01-27 3:59PM EST200.0015.460.000.000.00-9,0779,2246.25%
TSLA230421C002050002023-01-27 3:59PM EST205.0013.970.000.000.00-1,9171,4396.25%
TSLA230421C002083302023-01-27 3:55PM EST208.3313.000.000.000.00-9255,5366.25%
TSLA230421C002100002023-01-27 3:59PM EST210.0012.650.000.000.00-1,5271,0806.25%
TSLA230421C002150002023-01-27 3:59PM EST215.0011.410.000.000.00-2601836.25%
TSLA230421C002166702023-01-27 3:59PM EST216.6711.080.000.000.00-1,1991,5426.25%
TSLA230421C002200002023-01-27 3:55PM EST220.0010.320.000.000.00-1,9161,38212.50%
TSLA230421C002250002023-01-27 3:59PM EST225.009.340.000.000.00-1,6035,86412.50%
TSLA230421C002300002023-01-27 3:56PM EST230.008.420.000.000.00-49126012.50%
TSLA230421C002333302023-01-27 3:49PM EST233.338.250.000.000.00-4821,63812.50%
TSLA230421C002350002023-01-27 3:56PM EST235.007.650.000.000.00-14310312.50%
TSLA230421C002400002023-01-27 3:56PM EST240.007.050.000.000.00-2,1463,09212.50%
TSLA230421C002416702023-01-27 3:55PM EST241.676.700.000.000.00-7589112.50%
TSLA230421C002433302023-01-27 3:11PM EST243.337.250.000.000.00-5279612.50%
TSLA230421C002450002023-01-27 3:46PM EST245.006.590.000.000.00-5081,51312.50%
TSLA230421C002466702023-01-27 3:44PM EST246.676.400.000.000.00-6248312.50%
TSLA230421C002483302023-01-27 2:43PM EST248.336.300.000.000.00-1665812.50%
TSLA230421C002500002023-01-27 3:59PM EST250.005.820.000.000.00-1,8777,32312.50%
TSLA230421C002516702023-01-27 2:16PM EST251.675.200.000.000.00-5431,57612.50%
TSLA230421C002533302023-01-27 3:38PM EST253.335.800.000.000.00-7949012.50%
TSLA230421C002550002023-01-27 3:56PM EST255.005.250.000.000.00-1181,04512.50%
TSLA230421C002583302023-01-27 3:40PM EST258.335.250.000.000.00-7068012.50%
TSLA230421C002666702023-01-27 3:57PM EST266.674.350.000.000.00-1911,85612.50%
TSLA230421C002750002023-01-27 3:58PM EST275.003.780.000.000.00-3911,86425.00%
TSLA230421C002833302023-01-27 3:39PM EST283.333.470.000.000.00-1221,34125.00%
TSLA230421C002916702023-01-27 3:56PM EST291.672.920.000.000.00-2513,03225.00%
TSLA230421C003000002023-01-27 3:58PM EST300.002.520.000.000.00-4,7147,40025.00%
TSLA230421C003083302023-01-27 3:59PM EST308.332.310.000.000.00-2174,49425.00%
TSLA230421C003166702023-01-27 3:31PM EST316.672.260.000.000.00-35620,89925.00%
TSLA230421C003250002023-01-27 3:46PM EST325.001.870.000.000.00-2242,42025.00%
TSLA230421C003333302023-01-27 3:55PM EST333.331.630.000.000.00-1454,27725.00%
TSLA230421C003416702023-01-27 3:53PM EST341.671.480.000.000.00-8859825.00%
TSLA230421C003500002023-01-27 3:53PM EST350.001.380.000.000.00-6493,15925.00%
TSLA230421C003583302023-01-27 3:38PM EST358.331.340.000.000.00-631,01125.00%
TSLA230421C003666702023-01-27 3:39PM EST366.671.190.000.000.00-10494925.00%
TSLA230421C003750002023-01-27 3:53PM EST375.001.060.000.000.00-1871,07825.00%
TSLA230421C003833302023-01-27 3:52PM EST383.330.960.000.000.00-26768725.00%
TSLA230421C003916702023-01-27 3:41PM EST391.670.910.000.000.00-21432625.00%
TSLA230421C004000002023-01-27 3:58PM EST400.000.820.000.000.00-1,2402,18625.00%
TSLA230421C004083302023-01-27 3:53PM EST408.330.750.000.000.00-14023325.00%
TSLA230421C004166702023-01-27 3:50PM EST416.670.720.000.000.00-5141,10425.00%
TSLA230421C004250002023-01-27 3:51PM EST425.000.670.000.000.00-3664,72025.00%
TSLA230421C004333302023-01-27 3:16PM EST433.330.650.000.000.00-1892,79325.00%
TSLA230421C004416702023-01-27 2:50PM EST441.670.620.000.000.00-4262350.00%
TSLA230421C004500002023-01-27 3:56PM EST450.000.520.000.000.00-1,3031,83450.00%
TSLA230421C004583302023-01-27 3:39PM EST458.330.510.000.000.00-1,4703,51550.00%
TSLA230421C004666702023-01-27 3:56PM EST466.670.470.000.000.00-14043550.00%
TSLA230421C004750002023-01-27 3:53PM EST475.000.450.000.000.00-841,56550.00%
TSLA230421C004833302023-01-27 3:38PM EST483.330.450.000.000.00-6198450.00%
TSLA230421C004916702023-01-27 1:49PM EST491.670.350.000.000.00-6923150.00%
TSLA230421C005000002023-01-27 3:59PM EST500.000.360.000.000.00-6192,11350.00%
TSLA230421C005083302023-01-27 3:58PM EST508.330.330.000.000.00-5891,25450.00%
TSLA230421C005166702023-01-27 2:29PM EST516.670.340.000.000.00-38062050.00%
TSLA230421C005250002023-01-27 3:59PM EST525.000.300.000.000.00-11325150.00%
TSLA230421C005333302023-01-27 3:35PM EST533.330.330.000.000.00-17939150.00%
TSLA230421C005416702023-01-27 3:27PM EST541.670.320.000.000.00-24736550.00%
TSLA230421C005500002023-01-27 3:40PM EST550.000.280.000.000.00-16510,57650.00%
TSLA230421C005583302023-01-27 3:49PM EST558.330.260.000.000.00-1319950.00%
TSLA230421C005666702023-01-27 2:27PM EST566.670.250.000.000.00-10954050.00%
TSLA230421C005750002023-01-27 1:01PM EST575.000.200.000.000.00-751,10050.00%
TSLA230421C005833302023-01-27 2:24PM EST583.330.200.000.000.00-12481650.00%
TSLA230421C006000002023-01-27 3:59PM EST600.000.200.000.000.00-3,92317,38050.00%
TSLA230421C006250002022-08-16 12:41PM EST625.00364.500.000.000.00-53050.00%
TSLA230421C006500002022-08-23 9:52AM EST650.00314.460.000.000.00-27050.00%
TSLA230421C006750002022-08-24 8:54AM EST675.00311.300.000.000.00-12550.00%
TSLA230421C007000002022-08-22 11:00AM EST700.00263.190.000.000.00-29650.00%
TSLA230421C007200002022-08-22 2:49PM EST720.00251.850.000.000.00-42250.00%
TSLA230421C007250002022-08-16 1:19PM EST725.00301.370.000.000.00-779650.00%
TSLA230421C007300002022-08-15 12:24PM EST730.00302.050.000.000.00-26750.00%
TSLA230421C007350002022-08-17 2:58PM EST735.00277.700.000.000.00-24350.00%
TSLA230421C007400002022-08-23 1:38PM EST740.00261.150.000.000.00-24350.00%
TSLA230421C007450002022-08-23 12:38PM EST745.00256.630.000.000.00-43750.00%
TSLA230421C007500002022-08-24 11:10AM EST750.00264.130.000.000.00-111250.00%
TSLA230421C007550002022-08-22 8:54AM EST755.00229.050.000.000.00-82250.00%
TSLA230421C007600002022-08-24 9:02AM EST760.00261.180.000.000.00-27150.00%
TSLA230421C007650002022-08-23 1:46PM EST765.00244.840.000.000.00-121050.00%
TSLA230421C007750002022-08-23 1:45PM EST775.00239.770.000.000.00-23750.00%
TSLA230421C008000002022-08-24 8:57AM EST800.00234.440.000.000.00-27050.00%
TSLA230421C008250002022-08-17 1:02PM EST825.00230.530.000.000.00-210850.00%
TSLA230421C008500002022-08-24 12:28PM EST850.00201.000.000.000.00-317750.00%
TSLA230421C008750002022-08-24 8:55AM EST875.00195.160.000.000.00-115750.00%
TSLA230421C009000002022-08-24 8:41AM EST900.00179.500.000.000.00-110750.00%
TSLA230421C009250002022-08-24 2:54PM EST925.00162.000.000.000.00-76950.00%
TSLA230421C009500002022-08-24 12:44PM EST950.00155.620.000.000.00-766050.00%
TSLA230421C009750002022-08-24 1:10PM EST975.00147.420.000.000.00-221650.00%
TSLA230421C010000002022-08-24 1:30PM EST1,000.00136.000.000.000.00-31,08750.00%
TSLA230421C010250002022-08-19 1:48PM EST1,025.00123.850.000.000.00-212150.00%
TSLA230421C010500002022-08-24 12:27PM EST1,050.00120.000.000.000.00-210450.00%
TSLA230421C010750002022-08-24 8:38AM EST1,075.00113.670.000.000.00-21650.00%
TSLA230421C011000002022-08-24 11:00AM EST1,100.00108.350.000.000.00-2022850.00%
TSLA230421C011250002022-08-24 2:57PM EST1,125.0094.700.000.000.00-12450.00%
TSLA230421C011500002022-08-23 12:14PM EST1,150.0086.500.000.000.00-38950.00%
TSLA230421C011750002022-08-22 9:33AM EST1,175.0071.700.000.000.00-71150.00%
TSLA230421C012000002022-08-24 2:57PM EST1,200.0077.000.000.000.00-420850.00%
TSLA230421C012250002022-08-18 1:15PM EST1,225.0079.840.000.000.00-4350.00%
TSLA230421C012500002022-08-24 2:19PM EST1,250.0068.110.000.000.00-31650.00%
TSLA230421C012750002022-08-23 2:35PM EST1,275.0062.990.000.000.00-21150.00%
TSLA230421C013000002022-08-24 1:42PM EST1,300.0060.520.000.000.00-2718550.00%
TSLA230421C013250002022-08-23 9:50AM EST1,325.0053.250.000.000.00-13550.00%
TSLA230421C013500002022-08-24 2:40PM EST1,350.0051.800.000.000.00-124050.00%
TSLA230421C013750002022-08-22 12:36PM EST1,375.0041.500.000.000.00-31950.00%
TSLA230421C014000002022-08-24 9:01AM EST1,400.0050.400.000.000.00-115750.00%
TSLA230421C014250002022-08-23 9:34AM EST1,425.0040.550.000.000.00-2850.00%
TSLA230421C014500002022-08-24 9:00AM EST1,450.0044.500.000.000.00-2023750.00%
TSLA230421C014750002022-08-18 12:02PM EST1,475.0041.100.000.000.00-42050.00%
TSLA230421C015000002022-08-24 1:35PM EST1,500.0035.800.000.000.00-1848450.00%
TSLA230421C015250002022-08-23 8:56AM EST1,525.0029.550.000.000.00-2150.00%
TSLA230421C015500002022-08-23 10:47AM EST1,550.0028.550.000.000.00-122050.00%
TSLA230421C015750002022-08-19 10:21AM EST1,575.0027.500.000.000.00-3750.00%
TSLA230421C016000002022-08-23 8:38AM EST1,600.0023.900.000.000.00-111550.00%
TSLA230421C016250002022-08-18 12:01PM EST1,625.0028.450.000.000.00-62850.00%
TSLA230421C016500002022-08-22 9:38AM EST1,650.0020.100.000.000.00-11550.00%
TSLA230421C016750002022-08-19 8:58AM EST1,675.0021.700.000.000.00-2950.00%
TSLA230421C017000002022-08-19 2:14PM EST1,700.0021.050.000.000.00-182450.00%
TSLA230421C017250002022-08-23 12:31PM EST1,725.0020.400.000.000.00-1335350.00%
TSLA230421C017500002022-08-24 8:53AM EST1,750.0021.200.000.000.00-220550.00%
TSLA230421C018000002022-08-24 10:51AM EST1,800.0018.800.000.000.00-2114050.00%
Ponepor21 de abril de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230421P000100002023-01-25 10:02AM EST10.000.010.000.000.00--850.00%
TSLA230421P000150002023-01-25 3:27PM EST15.000.010.000.000.00--4150.00%
TSLA230421P000200002023-01-27 10:27AM EST20.000.010.000.000.00-310350.00%
TSLA230421P000250002023-01-27 11:44AM EST25.000.010.000.000.00-522,45850.00%
TSLA230421P000300002023-01-27 2:37PM EST30.000.020.000.000.00-83196650.00%
TSLA230421P000350002023-01-27 3:40PM EST35.000.030.000.000.00-5441650.00%
TSLA230421P000400002023-01-27 3:05PM EST40.000.060.000.000.00-8230350.00%
TSLA230421P000450002023-01-27 3:51PM EST45.000.090.000.000.00-29651950.00%
TSLA230421P000500002023-01-27 3:54PM EST50.000.150.000.000.00-7944,93950.00%
TSLA230421P000550002023-01-27 3:34PM EST55.000.200.000.000.00-6112,74550.00%
TSLA230421P000600002023-01-27 3:26PM EST60.000.260.000.000.00-1771,81550.00%
TSLA230421P000650002023-01-27 3:37PM EST65.000.310.000.000.00-1945,16050.00%
TSLA230421P000700002023-01-27 3:45PM EST70.000.400.000.000.00-1,3604,32250.00%
TSLA230421P000750002023-01-27 3:59PM EST75.000.560.000.000.00-21313,15850.00%
TSLA230421P000800002023-01-27 3:53PM EST80.000.710.000.000.00-3124,42625.00%
TSLA230421P000850002023-01-27 3:55PM EST85.000.890.000.000.00-3383,23225.00%
TSLA230421P000900002023-01-27 3:55PM EST90.001.100.000.000.00-3061,71825.00%
TSLA230421P000950002023-01-27 3:45PM EST95.001.310.000.000.00-2,7176,15125.00%
TSLA230421P001000002023-01-27 3:59PM EST100.001.680.000.000.00-3,90622,52425.00%
TSLA230421P001050002023-01-27 3:56PM EST105.002.040.000.000.00-2732,39025.00%
TSLA230421P001083302023-01-27 3:47PM EST108.332.280.000.000.00-924,85025.00%
TSLA230421P001100002023-01-27 3:58PM EST110.002.500.000.000.00-9014,28125.00%
TSLA230421P001150002023-01-27 3:51PM EST115.002.980.000.000.00-5203,41825.00%
TSLA230421P001166702023-01-27 3:51PM EST116.673.200.000.000.00-43510,17125.00%
TSLA230421P001200002023-01-27 3:58PM EST120.003.700.000.000.00-8776,61012.50%
TSLA230421P001250002023-01-27 3:55PM EST125.004.470.000.000.00-65410,63012.50%
TSLA230421P001300002023-01-27 3:58PM EST130.005.250.000.000.00-1,1716,01112.50%
TSLA230421P001333302023-01-27 3:54PM EST133.335.990.000.000.00-3054,02812.50%
TSLA230421P001350002023-01-27 3:58PM EST135.006.360.000.000.00-1,8261,62012.50%
TSLA230421P001400002023-01-27 3:59PM EST140.007.540.000.000.00-1,1356,38612.50%
TSLA230421P001416702023-01-27 3:59PM EST141.677.950.000.000.00-3133,86812.50%
TSLA230421P001450002023-01-27 3:59PM EST145.008.890.000.000.00-1,2222,32412.50%
TSLA230421P001500002023-01-27 3:59PM EST150.0010.400.000.000.00-4,08612,4676.25%
TSLA230421P001550002023-01-27 3:53PM EST155.0012.000.000.000.00-4857936.25%
TSLA230421P001583302023-01-27 2:37PM EST158.3313.050.000.000.00-1,0333,6676.25%
TSLA230421P001600002023-01-27 3:59PM EST160.0013.850.000.000.00-2,5172,9176.25%
TSLA230421P001650002023-01-27 3:56PM EST165.0015.970.000.000.00-1,2749833.13%
TSLA230421P001666702023-01-27 3:53PM EST166.6716.690.000.000.00-9605,2143.13%
TSLA230421P001700002023-01-27 3:58PM EST170.0018.170.000.000.00-1,5791,1003.13%
TSLA230421P001750002023-01-27 3:59PM EST175.0020.620.000.000.00-7726,3320.78%
TSLA230421P001800002023-01-27 3:59PM EST180.0023.270.000.000.00-3552090.00%
TSLA230421P001833302023-01-27 3:37PM EST183.3324.550.000.000.00-6083,2840.00%
TSLA230421P001850002023-01-27 3:53PM EST185.0025.960.000.000.00-2943690.00%
TSLA230421P001900002023-01-27 3:52PM EST190.0028.900.000.000.00-2702710.00%
TSLA230421P001916702023-01-27 3:59PM EST191.6730.150.000.000.00-1024,2250.00%
TSLA230421P001950002023-01-27 12:47PM EST195.0033.320.000.000.00-56550.00%
TSLA230421P002000002023-01-27 3:58PM EST200.0035.680.000.000.00-2145,0100.00%
TSLA230421P002050002023-01-27 11:32AM EST205.0041.750.000.000.00-340.00%
TSLA230421P002083302023-01-27 3:53PM EST208.3341.750.000.000.00-92,2010.00%
TSLA230421P002100002023-01-27 2:58PM EST210.0042.120.000.000.00-111340.00%
TSLA230421P002150002023-01-27 11:00AM EST215.0051.890.000.000.00-220.00%
TSLA230421P002166702023-01-26 9:34AM EST216.6760.620.000.000.00-32,1120.00%
TSLA230421P002200002023-01-27 2:51PM EST220.0049.000.000.000.00-41210.00%
TSLA230421P002250002023-01-27 2:26PM EST225.0053.050.000.000.00-532,1140.00%
TSLA230421P002300002023-01-27 3:38PM EST230.0057.800.000.000.00-72370.00%
TSLA230421P002333302023-01-27 11:29AM EST233.3366.350.000.000.00-44970.00%
TSLA230421P002400002023-01-27 2:23PM EST240.0066.000.000.000.00-11200.00%
TSLA230421P002416702023-01-11 2:34PM EST241.67119.850.000.000.00-50130.00%
TSLA230421P002433302023-01-04 10:07AM EST243.33134.980.000.000.00-2110.00%
TSLA230421P002450002023-01-27 11:45AM EST245.0075.040.000.000.00-2610.00%
TSLA230421P002466702023-01-11 2:13PM EST246.67124.650.000.000.00-50290.00%
TSLA230421P002483302023-01-26 11:42AM EST248.3392.160.000.000.00-1262950.00%
TSLA230421P002500002023-01-27 3:45PM EST250.0075.180.000.000.00-186380.00%
TSLA230421P002516702023-01-26 1:19PM EST251.6794.820.000.000.00-2260.00%
TSLA230421P002533302023-01-04 3:12PM EST253.33140.460.000.000.00-32120.00%
TSLA230421P002550002023-01-26 10:54AM EST255.0098.450.000.000.00-4190.00%
TSLA230421P002583302023-01-27 11:29AM EST258.3389.860.000.000.00-68930.00%
TSLA230421P002666702023-01-26 2:23PM EST266.67107.900.000.000.00-2820.00%
TSLA230421P002750002023-01-19 3:32PM EST275.00146.900.000.000.00-68350.00%
TSLA230421P002833302023-01-27 1:48PM EST283.33107.800.000.000.00-4290.00%
TSLA230421P002916702023-01-06 1:48PM EST291.67180.150.000.000.00-7700.00%
TSLA230421P003000002023-01-27 3:59PM EST300.00123.020.000.000.00-11200.00%
TSLA230421P003083302023-01-27 1:49PM EST308.33132.000.000.000.00-2250.00%
TSLA230421P003166702023-01-27 1:41PM EST316.67140.300.000.000.00-210.00%
TSLA230421P003250002022-12-23 3:35PM EST325.00201.22191.20191.950.00-210230.96%
TSLA230421P003333302022-12-23 11:42AM EST333.33208.82199.25200.500.00-20234.17%
TSLA230421P003416702022-12-20 3:15PM EST341.67201.45214.00214.900.00-2000255.92%
TSLA230421P003500002022-12-22 9:35AM EST350.00215.00216.15217.000.00-30240.55%
TSLA230421P003583302022-11-09 3:48PM EST358.33181.08178.50180.000.00-47600.00%
TSLA230421P003666702023-01-27 1:40PM EST366.67190.350.000.000.00-210.00%
TSLA230421P003750002023-01-26 3:20PM EST375.00217.350.000.000.00-1080.00%
TSLA230421P003833302023-01-25 3:56PM EST383.33239.130.000.000.00-1900.00%
TSLA230421P003916702022-12-05 10:05AM EST391.67205.70278.50280.350.00-10317.99%
TSLA230421P004000002023-01-26 11:48AM EST400.00243.410.000.000.00-400.00%
TSLA230421P004083302022-10-20 2:21PM EST408.33201.29227.35229.000.00-2400.00%
TSLA230421P004166702022-10-20 2:21PM EST416.67210.85235.70237.350.00-2000.00%
TSLA230421P004250002022-11-14 12:54PM EST425.00230.62267.10268.950.00-100191.10%
TSLA230421P004333302022-10-20 2:21PM EST433.33227.55252.35254.000.00-1300.00%
TSLA230421P004416702022-10-20 2:21PM EST441.67235.90260.70262.350.00-2000.00%
TSLA230421P004500002023-01-27 2:30PM EST450.00270.450.000.000.00-200.00%
TSLA230421P004583302022-11-03 1:37PM EST458.33241.99262.50264.650.00-300.00%
TSLA230421P004666702022-09-12 10:34AM EST466.67168.15249.05251.150.00-1000.00%
TSLA230421P004750002023-01-27 10:23AM EST475.00310.390.000.000.00-200.00%
TSLA230421P004833302023-01-26 11:42AM EST483.33326.690.000.000.00-12600.00%
TSLA230421P004916702022-10-05 2:48PM EST491.67250.90283.55285.800.00-54000.00%
TSLA230421P005000002023-01-26 1:19PM EST500.00342.690.000.000.00-600.00%
TSLA230421P005083302023-01-27 11:29AM EST508.33338.740.000.000.00-600.00%
TSLA230421P005166702022-09-12 10:34AM EST516.67214.70299.05300.850.00-200.00%
TSLA230421P005250002022-09-29 10:24AM EST525.00253.30295.05298.150.00-200.00%
TSLA230421P005333302022-09-23 11:40AM EST533.33258.20317.95320.250.00-1200.00%
TSLA230421P005416702022-09-12 10:36AM EST541.67238.95324.65326.600.00-400.00%
TSLA230421P005500002022-11-29 11:08AM EST550.00366.66427.05429.300.00-10328.01%
TSLA230421P005583302022-09-01 11:24AM EST558.33290.10291.50294.350.00-400.00%
TSLA230421P005666702022-08-15 11:26AM EST566.67259.65266.15268.150.00--00.00%
TSLA230421P005750002022-08-23 10:56AM EST575.0042.25278.80282.450.00-2480.00%
TSLA230421P006000002023-01-27 1:42PM EST600.00422.650.000.000.00-600.00%
TSLA230421P006250002022-08-22 12:48PM EST625.0056.500.000.000.00-3430.00%
TSLA230421P006500002022-08-24 9:59AM EST650.0058.750.000.000.00-123230.00%
TSLA230421P006750002022-08-22 9:00AM EST675.0073.000.000.000.00-1220.00%
TSLA230421P007000002022-08-23 10:47AM EST700.0075.750.000.000.00-8900.00%
TSLA230421P007200002022-08-22 8:36AM EST720.0087.170.000.000.00-2180.00%
TSLA230421P007250002022-08-15 2:51PM EST725.0077.240.000.000.00-8120.00%
TSLA230421P007300002022-08-15 10:09AM EST730.0081.700.000.000.00-2170.00%
TSLA230421P007350002022-08-15 2:59PM EST735.0080.900.000.000.00-110.00%
TSLA230421P007400002022-08-19 12:05PM EST740.0089.750.000.000.00-7130.00%
TSLA230421P007450002022-08-24 11:52AM EST745.0090.750.000.000.00-150.00%
TSLA230421P007500002022-08-24 12:30PM EST750.0093.160.000.000.00-1190.00%
TSLA230421P007550002022-08-11 12:13PM EST755.00103.270.000.000.00--10.00%
TSLA230421P007600002022-08-18 1:44PM EST760.0091.790.000.000.00-440.00%
TSLA230421P007650002022-08-22 11:31AM EST765.00103.850.000.000.00-11130.00%
TSLA230421P007750002022-08-23 9:01AM EST775.00106.900.000.000.00-15340.00%
TSLA230421P008000002022-08-22 1:45PM EST800.00120.320.000.000.00-5770.00%
TSLA230421P008250002022-08-23 2:45PM EST825.00126.600.000.000.00-31680.00%
TSLA230421P008500002022-08-24 9:40AM EST850.00133.400.000.000.00-4910.00%
TSLA230421P008750002022-08-22 10:36AM EST875.00157.050.000.000.00-31580.00%
TSLA230421P009000002022-08-24 2:16PM EST900.00161.000.000.000.00-921160.00%
TSLA230421P009250002022-08-18 12:38PM EST925.00167.000.000.000.00-4240.00%
TSLA230421P009500002022-08-23 9:45AM EST950.00189.850.000.000.00-4100.00%
TSLA230421P009750002022-08-18 9:00AM EST975.00198.120.000.000.00-4110.00%
TSLA230421P010000002022-08-22 1:06PM EST1,000.00231.600.000.000.00-9300.00%
TSLA230421P010250002022-08-11 1:10PM EST1,025.00249.720.000.000.00-240.00%
TSLA230421P010500002022-08-22 1:06PM EST1,050.00265.550.000.000.00-18180.00%
TSLA230421P010750002022-08-18 12:36PM EST1,075.00258.410.000.000.00-6110.00%
TSLA230421P011000002022-08-24 9:19AM EST1,100.00279.250.000.000.00-5290.00%
TSLA230421P011250002022-08-18 2:00PM EST1,125.00295.430.000.000.00-660.00%
TSLA230421P011500002022-08-17 9:36AM EST1,150.00320.000.000.000.00-260.00%
TSLA230421P011750002022-08-18 12:32PM EST1,175.00329.960.000.000.00-210.00%
TSLA230421P012000002022-08-24 11:02AM EST1,200.00355.100.000.000.00-20700.00%
TSLA230421P012250002022-08-18 12:38PM EST1,225.00367.430.000.000.00-230.00%
TSLA230421P012500002022-08-16 10:31AM EST1,250.00380.030.000.000.00-210.00%
TSLA230421P012750002022-08-17 2:20PM EST1,275.00411.200.000.000.00-10110.00%
TSLA230421P013000002022-08-24 9:06AM EST1,300.00435.000.000.000.00-140.00%
TSLA230421P013250002022-08-15 2:16PM EST1,325.00436.650.000.000.00-290.00%
TSLA230421P013500002022-07-29 12:54PM EST1,350.00506.950.000.000.00-16150.00%
TSLA230421P013750002022-07-29 12:54PM EST1,375.00528.950.000.000.00-680.00%
TSLA230421P014000002022-08-10 1:50PM EST1,400.00546.700.000.000.00-2210.00%
TSLA230421P014250002022-08-02 10:41AM EST1,425.00546.050.000.000.00-2360.00%
TSLA230421P014500002022-07-29 2:50PM EST1,450.00578.350.000.000.00-163900.00%
TSLA230421P014750002022-08-15 2:07PM EST1,475.00565.490.000.000.00-2560.00%
TSLA230421P015000002022-08-01 2:46PM EST1,500.00626.350.000.000.00-2520.00%
TSLA230421P015250002022-08-11 11:27AM EST1,525.00664.300.000.000.00-120.00%
TSLA230421P015500002022-08-18 12:01PM EST1,550.00653.930.000.000.00-2200.00%
TSLA230421P015750002022-08-02 10:19AM EST1,575.00680.660.000.000.00--10.00%
TSLA230421P016000002022-08-03 9:37AM EST1,600.00708.470.000.000.00-110.00%
TSLA230421P016250002022-08-04 10:48AM EST1,625.00718.360.000.000.00--10.00%
TSLA230421P016500002022-08-16 1:29PM EST1,650.00733.500.000.000.00-110.00%
TSLA230421P016750002022-08-03 10:16AM EST1,675.00773.200.000.000.00-210.00%
TSLA230421P017000002022-08-15 11:26AM EST1,700.00778.950.000.000.00--10.00%