TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor16 de junio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230616C000016702023-06-02 3:20PM EDT1.67213.57221.55224.250.00-28750.00%
TSLA230616C000033302023-05-30 9:40AM EDT3.33201.15219.90222.650.00-1190993.75%
TSLA230616C000050002023-06-05 12:22PM EDT5.00212.91218.25220.950.00-254162868.75%
TSLA230616C000066702023-01-10 1:34PM EDT6.67110.13203.75206.950.00-5750.00%
TSLA230616C000083302023-05-22 10:40AM EDT8.33175.85214.90217.650.00-1398753.13%
TSLA230616C000100002023-06-06 2:04PM EDT10.00209.65213.25215.950.00-4023,552696.88%
TSLA230616C000116702023-06-07 12:52PM EDT11.67213.40211.60214.30+113.85+114.36%3155693.75%
TSLA230616C000133302023-01-05 4:39PM EDT13.3397.65175.85178.100.00-61,2340.00%
TSLA230616C000150002023-06-07 3:58PM EDT15.00209.90208.25210.95+38.50+22.46%5143600.00%
TSLA230616C000166702023-03-24 11:31AM EDT16.67171.10147.55149.450.00-14880.00%
TSLA230616C000183302023-05-12 10:07AM EDT18.33156.85204.95207.650.00-182593.75%
TSLA230616C000200002022-08-01 10:51AM EDT20.00900.950.000.000.00-91780.00%
TSLA230616C000250002022-07-20 3:53PM EDT25.00721.76860.50870.650.00-21420.00%
TSLA230616C000300002022-08-17 2:40PM EDT30.00898.820.000.000.00-196640.00%
TSLA230616C000333302023-06-07 2:21PM EDT33.33193.79189.95192.70+7.29+3.91%18838465.63%
TSLA230616C000350002022-07-22 1:40PM EDT35.00788.76850.85861.050.00-1520.00%
TSLA230616C000400002022-08-02 10:55AM EDT40.00880.550.000.000.00-14140.00%
TSLA230616C000450002022-08-15 1:05PM EDT45.00892.800.000.000.00-2440.00%
TSLA230616C000500002023-06-07 3:40PM EDT50.00174.00173.30176.05+3.50+2.05%401,075375.78%
TSLA230616C000550002023-04-20 10:32AM EDT55.00112.92124.40127.050.00-1320.00%
TSLA230616C000600002023-06-02 11:30AM EDT60.00157.00163.35166.050.00-316339.45%
TSLA230616C000650002023-06-01 1:22PM EDT65.00141.74158.35161.050.00-14319.53%
TSLA230616C000666702023-06-06 12:05PM EDT66.67161.63156.70159.40+7.64+4.96%6982318.75%
TSLA230616C000700002023-06-01 3:31PM EDT70.00138.16153.35156.050.00-2333301.56%
TSLA230616C000750002023-03-23 3:34PM EDT75.00117.1089.9091.700.00-1860.00%
TSLA230616C000800002023-06-02 3:38PM EDT80.00134.93143.35146.100.00-4180274.22%
TSLA230616C000833302023-06-06 12:34PM EDT83.33137.40140.05142.750.00-8528264.84%
TSLA230616C000850002023-06-05 3:38PM EDT85.00132.62138.40141.100.00-1394263.67%
TSLA230616C000900002023-06-02 12:16PM EDT90.00125.00133.40136.100.00-1429249.22%
TSLA230616C000950002023-06-06 1:49PM EDT95.00124.80128.40131.100.00-287235.55%
TSLA230616C001000002023-06-07 3:58PM EDT100.00125.00123.75126.10+3.07+2.52%293,130243.95%
TSLA230616C001050002023-06-05 3:38PM EDT105.00112.79118.65121.150.00-13429228.13%
TSLA230616C001100002023-06-07 3:43PM EDT110.00113.90113.80116.15+5.94+5.50%3914222.07%
TSLA230616C001150002023-06-05 3:11PM EDT115.00100.40108.80111.150.00-5591209.57%
TSLA230616C001166702023-06-07 1:44PM EDT116.67108.28107.15109.45+3.28+3.12%101,781205.08%
TSLA230616C001200002023-06-07 11:51AM EDT120.00106.53103.60106.15+4.63+4.54%33,965189.26%
TSLA230616C001233302023-06-05 10:11AM EDT123.3397.00100.50102.800.00-1499190.04%
TSLA230616C001250002023-06-07 2:40PM EDT125.00100.7599.00101.15+3.25+3.33%13,917192.68%
TSLA230616C001266702023-06-06 11:23AM EDT126.6791.8296.8099.500.00-1881169.53%
TSLA230616C001300002023-06-07 2:23PM EDT130.0096.9593.6096.15+6.53+7.22%243,865167.38%
TSLA230616C001333302023-06-07 1:15PM EDT133.3391.5690.5092.85+3.56+4.05%102,473169.53%
TSLA230616C001350002023-06-07 1:35PM EDT135.0089.6488.8591.15+4.09+4.78%332,754165.72%
TSLA230616C001366702023-06-07 11:18AM EDT136.6790.2587.1589.50+8.40+10.26%161,105161.91%
TSLA230616C001400002023-06-07 3:49PM EDT140.0083.9083.5586.20+1.80+2.19%4411,051147.07%
TSLA230616C001433302023-06-06 1:33PM EDT143.3376.6080.5082.850.00-21,153148.73%
TSLA230616C001450002023-06-07 12:56PM EDT145.0080.2678.8580.95+6.36+8.61%132,184139.06%
TSLA230616C001466702023-06-05 2:57PM EDT146.6780.2177.2079.55+10.26+14.67%41,558144.24%
TSLA230616C001500002023-06-07 3:55PM EDT150.0075.4773.9075.70+4.90+6.94%59114,455122.56%
TSLA230616C001525002023-06-07 11:30AM EDT152.5077.0071.4073.70+11.99+18.44%116133.01%
TSLA230616C001533302023-06-07 3:39PM EDT153.3371.4070.5572.80+4.40+6.57%22,421129.20%
TSLA230616C001550002023-06-07 3:39PM EDT155.0069.9068.6571.25+4.60+7.04%3242,315123.14%
TSLA230616C001566702023-06-07 11:53AM EDT156.6768.4067.2569.55+9.35+15.83%62,783125.88%
TSLA230616C001575002023-06-06 10:23AM EDT157.5057.8966.4068.750.00-4243124.51%
TSLA230616C001600002023-06-07 3:59PM EDT160.0065.0064.3565.70+3.21+5.20%10829,611117.58%
TSLA230616C001625002023-06-06 1:41PM EDT162.5058.0661.4563.750.00-3238116.11%
TSLA230616C001633302023-06-07 3:19PM EDT163.3362.0960.6062.95+5.90+10.50%52,142114.80%
TSLA230616C001650002023-06-07 3:54PM EDT165.0059.8259.3560.50+2.82+4.95%8416,917103.81%
TSLA230616C001666702023-06-07 3:52PM EDT166.6758.5057.0559.65+4.70+8.74%223,977105.18%
TSLA230616C001675002023-06-07 10:51AM EDT167.5059.9456.4558.50+9.09+17.88%2101101.76%
TSLA230616C001700002023-06-07 3:47PM EDT170.0054.5554.3555.50+2.36+4.52%26341,13495.21%
TSLA230616C001725002023-06-07 2:23PM EDT172.5054.5051.5053.85+6.67+13.95%46189100.39%
TSLA230616C001733302023-06-07 3:17PM EDT173.3352.0150.6552.90+4.66+9.84%333,16696.53%
TSLA230616C001750002023-06-07 3:40PM EDT175.0049.0049.3550.70+1.95+4.14%3697,80090.72%
TSLA230616C001775002023-06-07 3:05PM EDT177.5048.8346.5548.35+4.28+9.61%13885683.50%
TSLA230616C001800002023-06-07 3:54PM EDT180.0044.9644.7545.75+2.76+6.54%50120,02389.01%
TSLA230616C001825002023-06-07 3:53PM EDT182.5042.9741.6043.85+3.26+8.21%661,54583.84%
TSLA230616C001833302023-06-07 3:54PM EDT183.3342.1040.8042.95+3.35+8.65%19714,44481.79%
TSLA230616C001850002023-06-07 3:53PM EDT185.0040.3239.0541.05+3.28+8.86%50314,84174.37%
TSLA230616C001866702023-06-07 3:46PM EDT186.6737.6537.5039.50+1.85+5.17%1023,75474.95%
TSLA230616C001875002023-06-07 3:46PM EDT187.5036.5336.6538.60+1.88+5.43%841,31672.27%
TSLA230616C001900002023-06-07 3:59PM EDT190.0036.0734.9035.95+3.92+12.19%1,06914,75475.02%
TSLA230616C001925002023-06-07 3:53PM EDT192.5033.1931.8034.00+3.14+10.45%1211,74069.92%
TSLA230616C001933302023-06-07 3:38PM EDT193.3332.1531.0533.25+3.33+11.55%1476,44969.97%
TSLA230616C001950002023-06-07 3:58PM EDT195.0030.5529.4531.00+2.95+10.69%99213,55761.72%
TSLA230616C001975002023-06-07 3:48PM EDT197.5026.9027.4529.00+2.03+8.16%2955,39666.43%
TSLA230616C002000002023-06-07 3:59PM EDT200.0026.4825.2026.30+3.73+16.40%4,00438,98561.99%
TSLA230616C002025002023-06-07 3:51PM EDT202.5023.6522.9524.70+2.94+14.20%3633,88264.87%
TSLA230616C002050002023-06-07 3:58PM EDT205.0021.4020.9021.55+2.45+12.93%1,1679,86258.37%
TSLA230616C002066702023-06-07 3:58PM EDT206.6719.8519.6020.15+2.40+13.75%4264,64558.55%
TSLA230616C002075002023-06-07 3:56PM EDT207.5019.0718.9019.80+2.38+14.26%5781,47860.01%
TSLA230616C002100002023-06-07 3:59PM EDT210.0017.0016.8017.55+2.40+16.44%4,29311,83057.52%
TSLA230616C002133302023-06-07 3:55PM EDT213.3314.2514.2514.75+1.75+14.00%5218,90155.38%
TSLA230616C002150002023-06-07 3:59PM EDT215.0013.2313.0513.35+2.08+18.65%4,61413,31654.20%
TSLA230616C002166702023-06-07 3:55PM EDT216.6712.1311.7512.25+1.89+18.46%8146,86253.47%
TSLA230616C002175002023-06-07 3:58PM EDT217.5011.4211.1511.60+1.67+17.13%1,5453,00852.75%
TSLA230616C002200002023-06-07 3:59PM EDT220.009.899.809.95+1.59+19.16%24,67027,09552.91%
TSLA230616C002225002023-06-07 3:59PM EDT222.508.578.408.55+1.42+19.86%3,6193,11552.81%
TSLA230616C002250002023-06-07 3:59PM EDT225.007.257.207.30+1.19+19.64%23,57211,12553.02%
TSLA230616C002266702023-06-07 3:59PM EDT226.676.446.406.60+0.99+18.17%8,3484,54953.10%
TSLA230616C002300002023-06-07 3:59PM EDT230.005.155.105.20+0.77+17.58%64,63817,19453.09%
TSLA230616C002333302023-06-07 3:59PM EDT233.334.104.004.15+0.60+17.14%10,8588,58853.52%
TSLA230616C002350002023-06-07 3:59PM EDT235.003.653.603.65+0.60+19.67%16,5047,96053.86%
TSLA230616C002400002023-06-07 3:59PM EDT240.002.552.502.57+0.33+14.86%31,69515,64254.93%
TSLA230616C002433302023-06-07 3:57PM EDT243.332.071.832.03+0.35+20.35%3,0054,13255.10%
TSLA230616C002450002023-06-07 3:59PM EDT245.001.781.751.80+0.23+14.84%6,6223,43456.27%
TSLA230616C002466702023-06-07 3:55PM EDT246.671.621.551.60+0.23+16.55%1,5364,12956.74%
TSLA230616C002500002023-06-07 3:59PM EDT250.001.251.251.27+0.13+11.61%30,10827,63757.91%
TSLA230616C002533302023-06-07 3:59PM EDT253.331.010.981.02+0.10+10.99%1,2212,90358.94%
TSLA230616C002550002023-06-07 3:59PM EDT255.000.920.890.91+0.10+12.20%3,1663,22559.60%
TSLA230616C002600002023-06-07 3:59PM EDT260.000.670.650.67+0.08+13.56%9,1935,56761.57%
TSLA230616C002650002023-06-07 3:57PM EDT265.000.500.470.50+0.04+8.70%1,1283,46163.38%
TSLA230616C002666702023-06-07 3:48PM EDT266.670.450.430.46+0.04+9.76%5895,94864.16%
TSLA230616C002700002023-06-07 3:48PM EDT270.000.330.360.380.00-3,5032,73065.53%
TSLA230616C002733302023-06-07 2:39PM EDT273.330.320.300.32+0.02+6.67%3131,76266.89%
TSLA230616C002750002023-06-07 3:59PM EDT275.000.290.270.29+0.02+7.41%5,4525,91867.38%
TSLA230616C002800002023-06-07 3:50PM EDT280.000.210.210.230.00-1,1613,84069.53%
TSLA230616C002833302023-06-07 3:55PM EDT283.330.200.180.20+0.01+5.26%3645,36571.00%
TSLA230616C002850002023-06-07 3:46PM EDT285.000.150.170.190.00-8252,24171.97%
TSLA230616C002866702023-06-07 3:56PM EDT286.670.160.160.18+0.02+14.29%7322,65372.85%
TSLA230616C002900002023-06-07 3:16PM EDT290.000.150.140.15+0.01+7.14%1,8743,93274.02%
TSLA230616C002933302023-06-07 12:40PM EDT293.330.140.120.14+0.02+16.67%3,2622,40975.68%
TSLA230616C002950002023-06-07 3:59PM EDT295.000.120.110.130.00-2,9911,54876.17%
TSLA230616C003000002023-06-07 3:59PM EDT300.000.100.100.11+0.01+11.11%10,78828,34978.91%
TSLA230616C003050002023-06-07 3:27PM EDT305.000.080.070.090.00-4,5543,62080.08%
TSLA230616C003066702023-06-07 3:59PM EDT306.670.080.070.09+0.01+14.29%3,6122,39181.25%
TSLA230616C003100002023-06-07 3:32PM EDT310.000.080.060.08+0.01+14.29%5,6554,32182.42%
TSLA230616C003133302023-06-07 3:56PM EDT313.330.060.050.07-0.01-14.29%1,2161,61483.20%
TSLA230616C003150002023-06-07 12:32PM EDT315.000.060.050.07+0.01+20.00%3021,31784.38%
TSLA230616C003166702023-06-07 3:24PM EDT316.670.060.050.06+0.01+20.00%778,00084.77%
TSLA230616C003200002023-06-07 3:28PM EDT320.000.040.040.060.00-9173,79386.13%
TSLA230616C003266702023-06-07 3:17PM EDT326.670.050.030.05+0.02+66.67%19910,19188.28%
TSLA230616C003300002023-06-07 3:49PM EDT330.000.030.030.04-0.01-25.00%5193,39789.45%
TSLA230616C003333302023-06-07 3:49PM EDT333.330.030.020.040.00-45933,02189.84%
TSLA230616C003400002023-06-07 1:23PM EDT340.000.020.020.04-0.01-33.33%722,72893.75%
TSLA230616C003466702023-06-07 1:39PM EDT346.670.020.010.03-0.01-33.33%351,87094.53%
TSLA230616C003500002023-06-07 1:58PM EDT350.000.020.010.030.00-5909,81396.09%
TSLA230616C003533302023-06-07 3:34PM EDT353.330.020.010.030.00-5401,38497.66%
TSLA230616C003600002023-06-07 3:33PM EDT360.000.030.010.03+0.01+50.00%2293,613101.56%
TSLA230616C003666702023-06-07 3:50PM EDT366.670.020.010.030.00-8811,266104.69%
TSLA230616C003700002023-06-07 10:12AM EDT370.000.030.000.02+0.01+50.00%562,796100.00%
TSLA230616C003800002022-08-03 1:55PM EDT380.00572.000.000.000.00-87350.00%
TSLA230616C003833302023-06-07 2:56PM EDT383.330.010.000.010.00-1,09211,339103.13%
TSLA230616C003900002022-08-23 2:46PM EDT390.00533.710.000.000.00-710850.00%
TSLA230616C004000002023-06-07 1:16PM EDT400.000.010.000.010.00-35820,134109.38%
TSLA230616C004100002022-08-12 3:57PM EDT410.00523.050.000.000.00-49450.00%
TSLA230616C004166702023-06-06 12:35PM EDT416.670.010.000.010.00-44,395115.63%
TSLA230616C004200002022-08-22 9:57AM EDT420.00480.130.000.000.00-29150.00%
TSLA230616C004300002022-08-15 2:11PM EDT430.00535.050.000.000.00-345550.00%
TSLA230616C004333302023-06-07 11:01AM EDT433.330.010.000.01-0.01-50.00%18311,669121.88%
TSLA230616C004400002022-08-15 2:10PM EDT440.00528.450.000.000.00-42350.00%
TSLA230616C004500002023-06-07 11:49AM EDT450.000.010.000.010.00-1009,040128.13%
TSLA230616C004600002022-08-15 3:47PM EDT460.00511.850.000.000.00-625650.00%
TSLA230616C004666702023-06-07 10:19AM EDT466.670.010.000.010.00-324,325134.38%
TSLA230616C004700002022-08-15 2:18PM EDT470.00504.800.000.000.00-21050.00%
TSLA230616C004800002022-08-15 1:39PM EDT480.00496.000.000.000.00-52850.00%
TSLA230616C004833302023-05-31 9:51AM EDT483.330.010.000.010.00-88,674140.63%
TSLA230616C004900002022-08-16 10:35AM EDT490.00467.400.000.000.00-165250.00%
TSLA230616C005000002023-06-06 10:47AM EDT500.000.010.000.010.00-2222,987146.88%
TSLA230616C005166702023-06-06 9:30AM EDT516.670.010.000.010.00-63,158150.00%
TSLA230616C005200002022-08-22 1:31PM EDT520.00402.900.000.000.00-112650.00%
TSLA230616C005333302023-05-26 1:23PM EDT533.330.010.000.010.00-75,081156.25%
TSLA230616C005400002022-08-18 12:06PM EDT540.00433.000.000.000.00-23150.00%
TSLA230616C005500002023-06-06 12:19PM EDT550.000.010.000.010.00-1006,799162.50%
TSLA230616C005583302023-06-06 12:41PM EDT558.330.010.000.010.00-21,679165.63%
TSLA230616C005600002022-08-16 11:59AM EDT560.00428.900.000.000.00-26750.00%
TSLA230616C005666702023-05-10 9:33AM EDT566.670.010.000.010.00-1001,831168.75%
TSLA230616C005750002023-06-05 11:13AM EDT575.000.010.000.010.00-1837168.75%
TSLA230616C005800002022-08-22 1:26PM EDT580.00359.850.000.000.00-235350.00%
TSLA230616C005833302023-06-06 9:30AM EDT583.330.010.000.010.00-11,327171.88%
TSLA230616C005916702023-05-26 1:15PM EDT591.670.010.000.010.00-9699175.00%
TSLA230616C006000002023-06-06 10:45AM EDT600.000.010.000.010.00-309,672175.00%
TSLA230616C006083302023-05-30 9:36AM EDT608.330.010.000.010.00-11,167178.13%
TSLA230616C006166702023-04-25 12:43PM EDT616.670.010.000.010.00-401822181.25%
TSLA230616C006200002022-08-23 10:15AM EDT620.00345.150.000.000.00-317650.00%
TSLA230616C006250002023-05-30 9:59AM EDT625.000.010.000.010.00-12,708181.25%
TSLA230616C006333302023-04-25 11:15AM EDT633.330.010.000.010.00-15,480187.50%
TSLA230616C006400002022-08-24 1:54PM EDT640.00345.000.000.000.00-137650.00%
TSLA230616C006416702023-04-24 9:48AM EDT641.670.010.000.010.00-8650187.50%
TSLA230616C006500002023-06-05 10:34AM EDT650.000.010.000.010.00-10995187.50%
TSLA230616C006600002022-08-22 12:34PM EDT660.00306.000.000.000.00-818550.00%
TSLA230616C006666702023-04-25 9:33AM EDT666.670.010.000.010.00-322,575193.75%
TSLA230616C006750002023-05-04 12:56PM EDT675.000.010.000.010.00-51,038193.75%
TSLA230616C006800002022-08-19 9:49AM EDT680.00310.050.000.000.00-221550.00%
TSLA230616C006833302023-05-30 9:30AM EDT683.330.010.000.010.00-3822196.88%
TSLA230616C006916702023-04-24 9:56AM EDT691.670.010.000.010.00-1993196.88%
TSLA230616C007000002023-05-30 10:45AM EDT700.000.010.000.010.00-34,835200.00%
TSLA230616C007083302023-05-26 1:17PM EDT708.330.010.000.010.00-23942203.13%
TSLA230616C007166702023-04-24 9:44AM EDT716.670.010.000.000.00-501,23450.00%
TSLA230616C007200002022-08-24 3:57PM EDT720.00286.800.000.000.00-123150.00%
TSLA230616C007250002023-04-28 9:30AM EDT725.000.010.000.010.00-31,840206.25%
TSLA230616C007300002022-08-24 12:27PM EDT730.00294.500.000.000.00-121450.00%
TSLA230616C007333302023-05-26 1:17PM EDT733.330.010.000.010.00-152,507206.25%
TSLA230616C007400002022-08-22 9:47AM EDT740.00256.660.000.000.00-388050.00%
TSLA230616C007416702023-06-05 9:33AM EDT741.670.010.000.010.00-591,158212.50%
TSLA230616C007500002023-06-02 3:45PM EDT750.000.010.000.010.00-113,051212.50%
TSLA230616C007583302023-06-01 1:57PM EDT758.330.010.000.010.00-11,636212.50%
TSLA230616C007600002022-08-23 11:01AM EDT760.00257.300.000.000.00-18450.00%
TSLA230616C007666702023-06-02 10:42AM EDT766.670.010.000.010.00-151,519215.63%
TSLA230616C007750002023-05-30 12:14PM EDT775.000.010.000.010.00-12,517218.75%
TSLA230616C007800002022-08-24 1:25PM EDT780.00260.000.000.000.00-1140100.00%
TSLA230616C007833302023-04-20 1:05PM EDT783.330.010.000.010.00-142,870218.75%
TSLA230616C007916702023-05-10 10:05AM EDT791.670.010.000.010.00-2483,269218.75%
TSLA230616C008000002023-06-02 9:52AM EDT800.000.010.000.010.00-114,452225.00%
TSLA230616C008083302023-05-30 3:44PM EDT808.330.010.000.010.00-12,077225.00%
TSLA230616C008166702023-05-26 11:50AM EDT816.670.010.000.010.00-13,694225.00%
TSLA230616C008200002022-08-24 12:44PM EDT820.00240.650.000.000.00-1129100.00%
TSLA230616C008250002023-06-07 9:30AM EDT825.000.010.000.010.00-2053,762225.00%
TSLA230616C008400002022-08-24 12:50PM EDT840.00230.000.000.000.00-1110750.00%
TSLA230616C008500002022-08-24 3:45PM EDT850.00219.100.000.000.00-41,60350.00%
TSLA230616C008600002022-08-23 1:38PM EDT860.00214.000.000.000.00-411950.00%
TSLA230616C008800002022-08-24 3:45PM EDT880.00204.930.000.000.00-678650.00%
TSLA230616C009000002022-08-24 3:58PM EDT900.00193.000.000.000.00-604,40850.00%
TSLA230616C009200002022-08-23 12:33PM EDT920.00181.570.000.000.00-229150.00%
TSLA230616C009400002022-08-24 1:40PM EDT940.00181.000.000.000.00-76350.00%
TSLA230616C009500002022-08-24 3:59PM EDT950.00172.900.000.000.00-92,52650.00%
TSLA230616C009600002022-08-24 10:11AM EDT960.00181.380.000.000.00-314250.00%
TSLA230616C009800002022-08-24 1:44PM EDT980.00165.310.000.000.00-325950.00%
TSLA230616C010000002022-08-24 3:47PM EDT1,000.00155.680.000.000.00-4512,12350.00%
TSLA230616C010200002022-08-24 3:20PM EDT1,020.00148.700.000.000.00-218350.00%
TSLA230616C010400002022-08-22 2:38PM EDT1,040.00128.640.000.000.00-33650.00%
TSLA230616C010500002022-08-24 3:30PM EDT1,050.00138.120.000.000.00-41,95050.00%
TSLA230616C010600002022-08-24 3:30PM EDT1,060.00134.960.000.000.00-112650.00%
TSLA230616C010800002022-08-23 11:34AM EDT1,080.00124.500.000.000.00-27850.00%
TSLA230616C011000002022-08-24 3:46PM EDT1,100.00124.000.000.000.00-54,36050.00%
TSLA230616C011500002022-08-24 2:30PM EDT1,150.00112.320.000.000.00-13,45350.00%
TSLA230616C012000002022-08-24 2:55PM EDT1,200.0097.100.000.000.00-3174,48150.00%
TSLA230616C012500002022-08-24 10:42AM EDT1,250.0092.250.000.000.00-51,09250.00%
TSLA230616C013000002022-08-24 3:52PM EDT1,300.0076.000.000.000.00-523,50650.00%
TSLA230616C013500002022-08-24 10:56AM EDT1,350.0073.150.000.000.00-12,38250.00%
TSLA230616C014000002022-08-24 3:48PM EDT1,400.0061.230.000.000.00-227,27250.00%
TSLA230616C014500002022-08-24 3:48PM EDT1,450.0054.880.000.000.00-62,71250.00%
TSLA230616C015000002022-08-24 3:54PM EDT1,500.0048.700.000.000.00-367,35750.00%
TSLA230616C015500002022-08-24 2:22PM EDT1,550.0045.670.000.000.00-1670250.00%
TSLA230616C016000002022-08-24 2:22PM EDT1,600.0041.210.000.000.00-461,58550.00%
TSLA230616C016500002022-08-24 10:11AM EDT1,650.0039.070.000.000.00-31,29250.00%
TSLA230616C016750002022-08-22 12:11PM EDT1,675.0029.540.000.000.00-250650.00%
TSLA230616C017000002022-08-24 11:11AM EDT1,700.0034.970.000.000.00-355150.00%
TSLA230616C017250002022-08-24 10:48AM EDT1,725.0033.080.000.000.00-37350.00%
TSLA230616C017500002022-08-16 10:05AM EDT1,750.0034.580.000.000.00-125750.00%
TSLA230616C017750002022-08-23 1:57PM EDT1,775.0027.770.000.000.00-39550.00%
TSLA230616C018000002022-08-24 3:57PM EDT1,800.0026.500.000.000.00-4451,72050.00%
TSLA230616C018250002022-08-22 10:01AM EDT1,825.0020.950.000.000.00-528950.00%
TSLA230616C018500002022-08-16 9:48AM EDT1,850.0030.500.000.000.00-2030450.00%
TSLA230616C018750002022-08-12 3:50PM EDT1,875.0023.250.000.000.00-123250.00%
TSLA230616C019000002022-08-24 1:38PM EDT1,900.0022.820.000.000.00-4401,75450.00%
TSLA230616C019250002022-08-22 1:30PM EDT1,925.0017.720.000.000.00-214750.00%
TSLA230616C019500002022-08-22 1:34PM EDT1,950.0017.050.000.000.00-214050.00%
TSLA230616C020000002022-08-24 3:52PM EDT2,000.0018.400.000.000.00-3276,21050.00%
TSLA230616C020250002022-08-15 3:06PM EDT2,025.0021.350.000.000.00-222750.00%
TSLA230616C020500002022-08-17 1:26PM EDT2,050.0018.950.000.000.00-216050.00%
TSLA230616C020750002022-08-22 9:59AM EDT2,075.0013.150.000.000.00-120050.00%
TSLA230616C021000002022-08-24 1:08PM EDT2,100.0016.480.000.000.00-22144350.00%
TSLA230616C021250002022-07-28 3:58PM EDT2,125.0010.450.000.000.00-116250.00%
TSLA230616C021500002022-08-22 9:49AM EDT2,150.0011.590.000.000.00-315350.00%
TSLA230616C021750002022-08-05 9:30AM EDT2,175.0020.000.000.000.00-130450.00%
TSLA230616C022000002022-08-24 1:47PM EDT2,200.0013.530.000.000.00-16073950.00%
TSLA230616C022250002022-08-09 9:56AM EDT2,225.0010.300.000.000.00-110650.00%
TSLA230616C022500002022-08-19 9:33AM EDT2,250.0012.300.000.000.00-827150.00%
TSLA230616C022750002022-08-24 1:36PM EDT2,275.0011.950.000.000.00-133850.00%
TSLA230616C023000002022-08-24 1:41PM EDT2,300.0011.500.000.000.00-20644650.00%
TSLA230616C023250002022-08-23 3:44PM EDT2,325.0010.000.000.000.00-212750.00%
TSLA230616C023500002022-08-19 9:48AM EDT2,350.009.750.000.000.00-2255450.00%
TSLA230616C023750002022-08-23 9:38AM EDT2,375.008.200.000.000.00-136350.00%
TSLA230616C024000002022-08-24 1:47PM EDT2,400.009.880.000.000.00-1562,40250.00%
TSLA230616C024250002022-08-11 12:56PM EDT2,425.008.150.000.000.00-522450.00%
TSLA230616C024500002022-08-24 2:22PM EDT2,450.009.100.000.000.00-2531150.00%
TSLA230616C024750002022-08-24 12:32PM EDT2,475.008.950.000.000.00-269,46450.00%
Ponepor16 de junio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230616P000016702023-06-05 2:23PM EDT1.670.010.000.010.00-143,7841,000.00%
TSLA230616P000033302023-05-19 10:04AM EDT3.330.010.000.010.00-25,020825.00%
TSLA230616P000050002023-05-23 11:39AM EDT5.000.010.000.010.00-501,923750.00%
TSLA230616P000066702023-05-15 12:41PM EDT6.670.010.000.010.00-11,320675.00%
TSLA230616P000083302023-01-31 1:17PM EDT8.330.010.000.010.00-22,371637.50%
TSLA230616P000100002023-02-14 11:03AM EDT10.000.020.000.000.00-63,74650.00%
TSLA230616P000116702023-03-13 2:09PM EDT11.670.010.000.010.00-138,560575.00%
TSLA230616P000133302023-03-13 12:43PM EDT13.330.010.000.010.00-335,653537.50%
TSLA230616P000150002023-05-23 10:33AM EDT15.000.010.000.010.00-44,120512.50%
TSLA230616P000166702023-04-24 3:44PM EDT16.670.010.000.010.00-39,842500.00%
TSLA230616P000183302023-04-27 9:30AM EDT18.330.010.000.010.00-25,786475.00%
TSLA230616P000200002022-08-08 12:49PM EDT20.000.100.000.000.00-126350.00%
TSLA230616P000250002022-08-23 9:30AM EDT25.000.140.000.000.00-120750.00%
TSLA230616P000300002022-07-20 2:37PM EDT30.000.250.000.630.00-6303577.34%
TSLA230616P000333302023-05-18 11:29AM EDT33.330.010.000.010.00-3026,959362.50%
TSLA230616P000350002022-08-19 1:40PM EDT35.000.320.000.000.00-135650.00%
TSLA230616P000400002022-08-15 12:04PM EDT40.000.320.000.000.00-2895050.00%
TSLA230616P000450002022-08-15 2:38PM EDT45.000.350.000.000.00-11647450.00%
TSLA230616P000500002023-06-06 9:31AM EDT50.000.010.000.010.00-118,179287.50%
TSLA230616P000550002023-06-01 2:17PM EDT55.000.010.000.010.00-39,372268.75%
TSLA230616P000600002023-05-30 11:11AM EDT60.000.010.000.010.00-145,694250.00%
TSLA230616P000650002023-06-02 10:11AM EDT65.000.010.000.010.00-162,408237.50%
TSLA230616P000666702023-06-06 1:56PM EDT66.670.010.000.010.00-312,545231.25%
TSLA230616P000700002023-06-02 12:32PM EDT70.000.010.000.010.00-25,312225.00%
TSLA230616P000750002023-06-07 1:52PM EDT75.000.010.000.010.00-28,535212.50%
TSLA230616P000800002023-06-06 12:23PM EDT80.000.010.000.010.00-2724,953196.88%
TSLA230616P000833302023-06-06 1:04PM EDT83.330.010.000.010.00-835,137190.63%
TSLA230616P000850002023-06-05 10:25AM EDT85.000.010.000.010.00-18,603187.50%
TSLA230616P000900002023-06-07 12:07PM EDT90.000.010.000.010.00-838,872175.00%
TSLA230616P000950002023-06-07 2:25PM EDT95.000.010.000.010.00-908,678168.75%
TSLA230616P001000002023-06-07 1:09PM EDT100.000.010.000.010.00-66933,480156.25%
TSLA230616P001050002023-06-07 3:17PM EDT105.000.010.000.01-0.01-50.00%10,3698,488146.88%
TSLA230616P001100002023-06-07 3:48PM EDT110.000.020.000.020.00-70032,399146.88%
TSLA230616P001150002023-06-07 12:30PM EDT115.000.010.010.020.00-305,041143.75%
TSLA230616P001166702023-06-07 12:53PM EDT116.670.020.010.180.00-94,716169.14%
TSLA230616P001200002023-06-07 3:06PM EDT120.000.010.010.11-0.01-50.00%15511,985154.30%
TSLA230616P001233302023-06-07 3:59PM EDT123.330.020.000.020.00-61,979125.00%
TSLA230616P001250002023-06-07 3:40PM EDT125.000.010.010.25-0.01-50.00%9512,713158.59%
TSLA230616P001266702023-06-07 3:50PM EDT126.670.010.000.03-0.01-50.00%124,053123.44%
TSLA230616P001300002023-06-07 3:43PM EDT130.000.020.010.04-0.01-33.33%7,30628,694124.22%
TSLA230616P001333302023-06-07 11:17AM EDT133.330.020.020.030.00-639,945118.75%
TSLA230616P001350002023-06-07 3:48PM EDT135.000.020.020.05-0.01-33.33%956,914120.31%
TSLA230616P001366702023-06-07 3:08PM EDT136.670.020.010.04-0.01-33.33%202,881113.28%
TSLA230616P001400002023-06-07 3:40PM EDT140.000.030.020.04-0.01-25.00%9323,980110.16%
TSLA230616P001433302023-06-07 3:47PM EDT143.330.030.020.04-0.02-40.00%364,690105.47%
TSLA230616P001450002023-06-07 3:49PM EDT145.000.040.030.04+0.01+33.33%1606,554104.69%
TSLA230616P001466702023-06-07 3:29PM EDT146.670.030.030.04-0.02-40.00%733,407101.95%
TSLA230616P001500002023-06-07 3:59PM EDT150.000.070.040.05+0.02+40.00%38526,26099.61%
TSLA230616P001525002023-06-07 10:16AM EDT152.500.050.040.05-0.02-28.57%3050796.09%
TSLA230616P001533302023-06-07 1:34PM EDT153.330.050.040.06-0.01-16.67%728,92695.70%
TSLA230616P001550002023-06-07 3:50PM EDT155.000.050.040.06-0.02-28.57%13511,45793.36%
TSLA230616P001566702023-06-07 2:05PM EDT156.670.050.050.06-0.02-28.57%1024,30591.80%
TSLA230616P001575002023-06-07 1:55PM EDT157.500.060.050.07-0.03-33.33%12355991.60%
TSLA230616P001600002023-06-07 3:56PM EDT160.000.060.060.070.00-64836,57888.67%
TSLA230616P001625002023-06-07 2:07PM EDT162.500.060.060.08-0.05-45.45%1681,36785.94%
TSLA230616P001633302023-06-07 3:56PM EDT163.330.070.060.08-0.02-22.22%414,51284.77%
TSLA230616P001650002023-06-07 3:59PM EDT165.000.090.080.09-0.01-10.00%71423,57284.18%
TSLA230616P001666702023-06-07 3:58PM EDT166.670.090.080.10-0.04-30.77%5615,68682.42%
TSLA230616P001675002023-06-07 3:11PM EDT167.500.080.080.10-0.03-27.27%1,3031,93381.25%
TSLA230616P001700002023-06-07 3:48PM EDT170.000.110.090.10-0.02-15.38%49940,09378.13%
TSLA230616P001725002023-06-07 3:19PM EDT172.500.110.100.12-0.04-26.67%1141,35375.88%
TSLA230616P001733302023-06-07 3:49PM EDT173.330.120.110.13-0.05-29.41%1466,30975.59%
TSLA230616P001750002023-06-07 3:55PM EDT175.000.120.120.14-0.04-25.00%83215,57173.93%
TSLA230616P001775002023-06-07 3:13PM EDT177.500.150.140.16-0.04-21.05%2972,24871.68%
TSLA230616P001800002023-06-07 3:58PM EDT180.000.170.160.18-0.04-19.05%1,28816,85269.34%
TSLA230616P001825002023-06-07 3:47PM EDT182.500.210.180.21-0.03-12.50%2,1872,86866.99%
TSLA230616P001833302023-06-07 3:13PM EDT183.330.200.190.22-0.09-31.03%3939,98266.31%
TSLA230616P001850002023-06-07 3:55PM EDT185.000.230.220.24-0.05-17.86%1,55719,54064.94%
TSLA230616P001866702023-06-07 3:56PM EDT186.670.260.240.28-0.07-21.21%3847,20563.77%
TSLA230616P001875002023-06-07 3:44PM EDT187.500.290.260.28-0.07-19.44%8772,18362.89%
TSLA230616P001900002023-06-07 3:59PM EDT190.000.320.320.34-0.11-25.58%3,77811,54961.23%
TSLA230616P001925002023-06-07 3:58PM EDT192.500.380.390.41-0.17-30.91%1,0652,57659.47%
TSLA230616P001933302023-06-07 3:44PM EDT193.330.450.410.44-0.14-23.73%2719,84158.84%
TSLA230616P001950002023-06-07 3:59PM EDT195.000.480.480.49-0.20-29.41%3,3219,81657.67%
TSLA230616P001975002023-06-07 3:59PM EDT197.500.600.610.63-0.26-30.23%1,3821,87856.59%
TSLA230616P002000002023-06-07 3:59PM EDT200.000.780.770.78-0.33-29.73%9,09630,72155.25%
TSLA230616P002025002023-06-07 3:58PM EDT202.500.960.961.02-0.45-31.91%3,0132,21254.27%
TSLA230616P002050002023-06-07 3:59PM EDT205.001.281.231.28-0.50-28.09%4,9819,29353.27%
TSLA230616P002066702023-06-07 3:58PM EDT206.671.451.451.50-0.64-30.62%2,9746,73352.71%
TSLA230616P002075002023-06-07 3:58PM EDT207.501.581.571.65-0.68-30.09%3,6761,67252.61%
TSLA230616P002100002023-06-07 3:59PM EDT210.002.062.012.06-0.79-27.72%12,32110,76251.83%
TSLA230616P002133302023-06-07 3:57PM EDT213.332.752.752.82-1.10-28.57%2,5713,84051.20%
TSLA230616P002150002023-06-07 3:59PM EDT215.003.253.203.30-1.18-26.64%10,0545,76551.03%
TSLA230616P002166702023-06-07 3:59PM EDT216.673.753.703.80-1.35-26.47%2,4334,18150.68%
TSLA230616P002175002023-06-07 3:59PM EDT217.504.023.954.10-1.38-25.56%4,2832,07450.56%
TSLA230616P002200002023-06-07 3:59PM EDT220.004.904.905.05-1.64-25.08%21,7758,00350.46%
TSLA230616P002225002023-06-07 3:59PM EDT222.505.956.006.10-1.90-24.20%6,48895750.27%
TSLA230616P002250002023-06-07 3:59PM EDT225.007.207.257.35-2.15-22.99%16,4131,14850.32%
TSLA230616P002266702023-06-07 3:58PM EDT226.678.208.158.25-1.85-18.41%4,68331550.26%
TSLA230616P002300002023-06-07 3:59PM EDT230.0010.2310.1010.35-2.32-18.49%13,3342,64650.49%
TSLA230616P002333302023-06-07 3:06PM EDT233.3313.0012.0012.60-2.95-18.50%41526451.70%
TSLA230616P002350002023-06-07 3:54PM EDT235.0013.3513.4013.85-3.75-21.93%2,76449450.37%
TSLA230616P002400002023-06-07 3:59PM EDT240.0017.5517.3517.75-3.85-17.99%6961,04251.01%
TSLA230616P002433302023-06-07 3:00PM EDT243.3320.0519.7021.00-4.50-18.33%4066551.42%
TSLA230616P002450002023-06-07 3:54PM EDT245.0021.4521.0522.10-4.05-15.88%40510255.10%
TSLA230616P002466702023-06-07 3:17PM EDT246.6722.9522.2023.65-4.40-16.09%8210156.45%
TSLA230616P002500002023-06-07 3:59PM EDT250.0026.4025.9027.70-4.60-14.84%51096859.40%
TSLA230616P002533302023-06-07 3:17PM EDT253.3329.1528.1530.45-4.15-12.46%172450.73%
TSLA230616P002550002023-06-07 3:41PM EDT255.0031.7530.4532.10-4.05-11.31%4672358.69%
TSLA230616P002600002023-06-07 3:31PM EDT260.0035.7534.9036.90-4.05-10.18%474257.28%
TSLA230616P002650002023-06-07 11:09AM EDT265.0038.2439.3541.70-13.16-25.60%123478.88%
TSLA230616P002666702023-06-07 1:46PM EDT266.6742.1541.0043.35-10.95-20.62%1128080.71%
TSLA230616P002700002023-06-07 2:49PM EDT270.0045.3744.2546.65-7.68-14.48%17684.40%
TSLA230616P002733302023-06-07 1:31PM EDT273.3348.8047.6549.90-10.90-18.26%185887.06%
TSLA230616P002750002023-06-06 10:34AM EDT275.0059.6549.2551.550.00-6988.67%
TSLA230616P002800002023-06-07 3:23PM EDT280.0054.8554.1556.50-4.85-8.12%62993.51%
TSLA230616P002833302023-06-07 3:13PM EDT283.3358.7757.4559.80-6.28-9.65%31596.63%
TSLA230616P002850002023-05-26 3:50PM EDT285.0055.7059.1561.45-37.01-39.92%8098.05%
TSLA230616P002866702023-06-06 9:34AM EDT286.6760.4060.8063.15-11.56-16.06%415100.49%
TSLA230616P002900002023-06-05 10:15AM EDT290.0072.2064.1066.450.00-75103.42%
TSLA230616P002933302023-05-31 2:53PM EDT293.3393.1067.4069.750.00-319106.25%
TSLA230616P002950002023-05-31 12:04PM EDT295.0097.9569.0571.400.00-43107.52%
TSLA230616P003000002023-06-07 3:17PM EDT300.0073.8574.0576.40-11.59-13.57%398112.55%
TSLA230616P003050002023-05-30 3:54PM EDT305.00104.7279.0581.750.00-50125.27%
TSLA230616P003066702023-06-07 3:56PM EDT306.6781.9980.7083.45-37.06-31.13%33127.56%
TSLA230616P003100002023-06-07 3:55PM EDT310.0085.4284.0586.75-10.63-11.07%46130.22%
TSLA230616P003133302023-06-07 3:56PM EDT313.3388.6787.3590.10-10.73-10.79%70133.91%
TSLA230616P003150002023-06-02 3:59PM EDT315.00101.0589.0591.800.00-50136.16%
TSLA230616P003166702023-06-07 3:34PM EDT316.6791.0990.7593.40-5.75-5.94%2,655231136.23%
TSLA230616P003200002023-05-25 3:53PM EDT320.00135.3494.0596.750.00-22139.82%
TSLA230616P003266702023-06-07 3:56PM EDT326.67102.03100.75103.40-21.64-17.50%86145.51%
TSLA230616P003300002023-06-07 3:56PM EDT330.00105.38104.05106.75-21.64-17.04%50148.93%
TSLA230616P003333302023-06-07 3:34PM EDT333.33107.76107.40110.10-5.86-5.16%3,368219152.34%
TSLA230616P003400002023-06-07 3:27PM EDT340.00115.20114.05116.75-23.45-16.91%33157.67%
TSLA230616P003466702023-05-26 3:54PM EDT346.67153.10120.70123.200.00-10157.67%
TSLA230616P003500002023-06-07 3:34PM EDT350.00124.58124.05126.55-5.58-4.29%1,60190160.89%
TSLA230616P003533302022-12-23 4:03PM EDT353.33228.50219.25220.600.00-120891.58%
TSLA230616P003600002023-06-07 9:30AM EDT360.00132.29134.00136.55-17.68-11.79%10168.75%
TSLA230616P003666702023-06-07 3:34PM EDT366.67141.23140.70143.20-5.61-3.82%9,428450173.24%
TSLA230616P003700002023-06-07 9:30AM EDT370.00142.27144.00146.55-52.45-26.94%10176.32%
TSLA230616P003800002022-08-22 3:05PM EDT380.0017.500.000.000.00-3340.00%
TSLA230616P003833302023-01-30 1:30PM EDT383.33210.30179.30181.750.00-10417.32%
TSLA230616P003900002022-08-23 2:25PM EDT390.0017.900.000.000.00-2820.00%
TSLA230616P004000002023-06-07 3:39PM EDT400.00176.35174.05176.75-3.81-2.11%17,223900203.22%
TSLA230616P004100002022-08-15 12:15PM EDT410.0019.200.000.000.00-1610.00%
TSLA230616P004166702023-06-01 3:48PM EDT416.67208.90190.70193.200.00-10207.57%
TSLA230616P004200002022-08-24 2:45PM EDT420.0021.770.000.000.00-25550.00%
TSLA230616P004300002022-08-16 1:53PM EDT430.0021.700.000.000.00-31,1860.00%
TSLA230616P004333302023-01-04 4:12PM EDT433.33322.15240.95245.200.00-70560.97%
TSLA230616P004400002022-08-15 3:03PM EDT440.0023.070.000.000.00-32850.00%
TSLA230616P004500002023-05-30 3:32PM EDT450.00247.75224.00226.750.00-10234.57%
TSLA230616P004600002022-08-10 1:46PM EDT460.0031.090.000.000.00-24270.00%
TSLA230616P004666702023-03-24 1:09PM EDT466.67277.80300.65302.550.00-100770.68%
TSLA230616P004700002022-08-23 11:03AM EDT470.0029.900.000.000.00-11780.00%
TSLA230616P004800002022-08-17 10:48AM EDT480.0030.250.000.000.00-1810.00%
TSLA230616P004833302023-03-09 3:54PM EDT483.33307.03297.60298.850.00-40639.77%
TSLA230616P004900002022-08-19 11:46AM EDT490.0033.350.000.000.00-25700.00%
TSLA230616P005000002023-03-24 1:09PM EDT500.00311.05334.00335.850.00-50796.20%
TSLA230616P005166702023-03-24 1:09PM EDT516.67327.50350.65352.550.00-50808.15%
TSLA230616P005200002022-08-24 10:22AM EDT520.0037.820.000.000.00-121,4080.00%
TSLA230616P005333302023-02-09 3:13PM EDT533.33321.79359.00360.800.00-20759.92%
TSLA230616P005400002022-08-24 10:22AM EDT540.0041.860.000.000.00-101,1180.00%
TSLA230616P005500002023-03-24 1:09PM EDT550.00360.70383.95385.850.00-50830.27%
TSLA230616P005583302023-03-24 1:09PM EDT558.33369.20392.30394.200.00-50835.72%
TSLA230616P005600002022-08-19 12:37PM EDT560.0048.100.000.000.00-13770.00%
TSLA230616P005666702022-10-05 3:14PM EDT566.67326.53358.30361.150.00-1,4500519.34%
TSLA230616P005750002022-10-11 2:46PM EDT575.00356.90385.80388.050.00-20678.96%
TSLA230616P005800002022-08-24 3:09PM EDT580.0051.920.000.000.00-12,2420.00%
TSLA230616P005833302023-02-03 4:27PM EDT583.33392.72383.55387.150.00-20606.31%
TSLA230616P005916702022-07-29 2:24PM EDT591.67301.55301.05307.300.00--2220.00%
TSLA230616P006000002022-09-30 12:05PM EDT600.00330.00370.45372.800.00-300.00%
TSLA230616P006083302022-08-01 11:28AM EDT608.33309.13332.60337.550.00--960.00%
TSLA230616P006166702022-09-13 11:31AM EDT616.67325.00396.00399.400.00-160407.45%
TSLA230616P006200002022-08-19 10:17AM EDT620.0063.500.000.000.00-16510.00%
TSLA230616P006250002022-08-09 12:02PM EDT625.00343.58335.75340.100.00--00.00%
TSLA230616P006333302022-12-29 4:44PM EDT633.33511.60452.90457.550.00-40785.47%
TSLA230616P006400002022-08-24 11:53AM EDT640.0067.450.000.000.00-146710.00%
TSLA230616P006416702022-09-12 3:11PM EDT641.67337.15423.25425.000.00-90439.82%
TSLA230616P006500002023-03-02 11:23AM EDT650.00458.87441.60443.400.00-20557.31%
TSLA230616P006600002022-08-24 12:22PM EDT660.0072.500.000.000.00-292170.00%
TSLA230616P006666702022-08-01 3:10PM EDT666.67368.17388.35393.700.00--00.00%
TSLA230616P006750002022-09-30 11:12AM EDT675.00400.37444.95448.300.00-100.00%
TSLA230616P006800002022-08-24 11:51AM EDT680.0080.450.000.000.00-154420.00%
TSLA230616P006833302022-09-19 12:07AM EDT683.33466.35--0.00---0.00%
TSLA230616P006916702022-09-19 12:07AM EDT691.67447.33--0.00---0.00%
TSLA230616P007000002022-10-14 12:46PM EDT700.00489.92502.80505.400.00-20682.20%
TSLA230616P007083302022-09-19 12:07AM EDT708.33456.57--0.00---0.00%
TSLA230616P007166702022-08-05 1:46PM EDT716.67425.01444.10448.850.00--00.00%
TSLA230616P007200002022-08-24 11:51AM EDT720.0094.350.000.000.00-133190.00%
TSLA230616P007250002022-10-06 10:38AM EDT725.00488.00515.70519.200.00-60589.92%
TSLA230616P007300002022-08-22 10:48AM EDT730.00104.840.000.000.00-57710.00%
TSLA230616P007333302023-06-02 3:20PM EDT733.33517.95507.30510.000.00-30351.46%
TSLA230616P007400002022-08-19 1:49PM EDT740.00104.780.000.000.00-1590.00%
TSLA230616P007416702022-09-19 12:07AM EDT741.67388.34--0.00---0.00%
TSLA230616P007500002023-03-23 10:40AM EDT750.00552.00583.60586.200.00-50934.52%
TSLA230616P007583302023-06-02 3:20PM EDT758.33542.95532.30535.000.00-30359.18%
TSLA230616P007600002022-08-22 2:45PM EDT760.00117.290.000.000.00-23050.00%
TSLA230616P007666702023-05-18 2:25PM EDT766.67591.55540.65543.350.00-670362.11%
TSLA230616P007750002022-09-19 12:07AM EDT775.00435.30--0.00---0.00%
TSLA230616P007800002022-08-24 1:30PM EDT780.00119.600.000.000.00-12390.00%
TSLA230616P007833302022-09-19 12:07AM EDT783.33525.54--0.00---0.00%
TSLA230616P007916702022-12-16 1:23PM EDT791.67640.59668.35670.000.00-101,259.97%
TSLA230616P008000002023-06-02 11:46AM EDT800.00584.11573.95576.700.00-50372.66%
TSLA230616P008083302023-05-18 2:25PM EDT808.33633.20582.30585.000.00-670373.83%
TSLA230616P008166702022-09-19 12:07AM EDT816.67554.75--0.00---0.00%
TSLA230616P008200002022-08-24 1:25PM EDT820.00136.620.000.000.00-11980.00%
TSLA230616P008250002023-06-02 10:07AM EDT825.00612.65598.95601.700.00-40379.69%
TSLA230616P008400002022-08-24 10:22AM EDT840.00143.220.000.000.00-103190.00%
TSLA230616P008500002022-08-24 3:05PM EDT850.00151.280.000.000.00-362,1860.00%
TSLA230616P008600002022-08-22 9:41AM EDT860.00165.130.000.000.00-1890.00%
TSLA230616P008800002022-08-24 10:45AM EDT880.00164.590.000.000.00-14270.00%
TSLA230616P009000002022-08-24 3:58PM EDT900.00179.000.000.000.00-501,6180.00%
TSLA230616P009200002022-08-19 11:15AM EDT920.00192.700.000.000.00-2510.00%
TSLA230616P009400002022-08-24 10:48AM EDT940.00197.380.000.000.00-3890.00%
TSLA230616P009500002022-08-24 3:52PM EDT950.00206.080.000.000.00-29830.00%
TSLA230616P009600002022-08-24 10:11AM EDT960.00207.320.000.000.00-3850.00%
TSLA230616P009800002022-08-19 3:15PM EDT980.00224.290.000.000.00-21780.00%
TSLA230616P010000002022-08-24 1:32PM EDT1,000.00235.400.000.000.00-1442,2710.00%
TSLA230616P010200002022-08-19 3:15PM EDT1,020.00249.000.000.000.00-2450.00%
TSLA230616P010400002022-08-09 12:50PM EDT1,040.00294.400.000.000.00-2380.00%
TSLA230616P010500002022-08-23 12:26PM EDT1,050.00272.950.000.000.00-435050.00%
TSLA230616P010600002022-08-22 1:38PM EDT1,060.00288.650.000.000.00-3,6083,6140.00%
TSLA230616P010800002022-08-22 11:28AM EDT1,080.00302.650.000.000.00-3,6003,6300.00%
TSLA230616P011000002022-08-24 1:07PM EDT1,100.00299.250.000.000.00-41,0700.00%
TSLA230616P011500002022-08-18 12:41PM EDT1,150.00328.550.000.000.00-26410.00%
TSLA230616P012000002022-08-17 11:11AM EDT1,200.00365.900.000.000.00-99110.00%
TSLA230616P012500002022-08-17 1:29PM EDT1,250.00400.200.000.000.00-215520.00%
TSLA230616P013000002022-08-19 10:04AM EDT1,300.00461.000.000.000.00-11,1550.00%
TSLA230616P013500002022-08-15 3:03PM EDT1,350.00470.420.000.000.00-102600.00%
TSLA230616P014000002022-08-24 12:03PM EDT1,400.00534.000.000.000.00-15150.00%
TSLA230616P014500002022-08-19 2:16PM EDT1,450.00590.500.000.000.00-47420.00%
TSLA230616P015000002022-08-22 12:13PM EDT1,500.00649.950.000.000.00-23510.00%
TSLA230616P015500002022-08-18 12:36PM EDT1,550.00658.590.000.000.00-4800.00%
TSLA230616P016000002022-08-24 10:11AM EDT1,600.00708.810.000.000.00-31270.00%
TSLA230616P016500002022-08-18 12:11PM EDT1,650.00747.670.000.000.00-441150.00%
TSLA230616P016750002022-08-24 10:48AM EDT1,675.00783.380.000.000.00-31210.00%
TSLA230616P017000002022-08-22 1:05PM EDT1,700.00836.500.000.000.00-142790.00%
TSLA230616P017250002022-08-17 10:29AM EDT1,725.00829.000.000.000.00-2580.00%
TSLA230616P017500002022-08-01 11:27AM EDT1,750.00854.900.000.000.00-41440.00%
TSLA230616P017750002022-07-29 2:24PM EDT1,775.00904.650.000.000.00-110740.00%
TSLA230616P018000002022-08-03 10:49AM EDT1,800.00896.900.000.000.00-53120.00%
TSLA230616P018250002022-08-01 11:28AM EDT1,825.00927.400.000.000.00-2320.00%
TSLA230616P018500002022-08-02 11:51AM EDT1,850.00943.650.000.000.00-2650.00%
TSLA230616P018750002022-08-09 12:02PM EDT1,875.001,030.750.000.000.00-450.00%
TSLA230616P019000002022-07-29 11:48AM EDT1,900.001,037.200.000.000.00-1080.00%
TSLA230616P019250002022-07-29 12:00PM EDT1,925.001,062.400.000.000.00-460.00%
TSLA230616P019500002022-07-29 1:28PM EDT1,950.001,086.150.000.000.00-430.00%
TSLA230616P020000002022-08-01 3:10PM EDT2,000.001,104.500.000.000.00-400.00%
TSLA230616P020250002022-06-24 3:24PM EDT2,025.001,293.581,198.001,217.500.00-200.00%
TSLA230616P020500002022-06-17 3:22PM EDT2,050.001,399.051,320.601,335.200.00-200.00%
TSLA230616P020750002022-06-24 3:21PM EDT2,075.001,341.981,248.001,267.500.00-210.00%
TSLA230616P021000002022-08-22 3:33PM EDT2,100.001,231.270.000.000.00-100.00%
TSLA230616P021250002022-06-09 10:06AM EDT2,125.001,369.721,363.201,380.900.00-200.00%
TSLA230616P021500002022-08-05 1:46PM EDT2,150.001,275.030.000.000.00-200.00%
TSLA230616P021750002022-06-06 11:39AM EDT2,175.001,463.061,472.901,489.450.00-200.00%
TSLA230616P022000002022-07-07 12:37PM EDT2,200.001,472.001,326.001,345.500.00-100.00%
TSLA230616P022250002022-04-05 11:28AM EDT2,225.001,165.001,343.501,363.000.00-3100.00%
TSLA230616P022500002022-08-10 3:22PM EDT2,250.001,373.250.000.000.00-370.00%
TSLA230616P022750002022-05-17 10:04AM EDT2,275.001,527.101,611.601,631.000.00-110.00%
TSLA230616P023000002022-08-05 1:46PM EDT2,300.001,425.060.000.000.00-200.00%
TSLA230616P023250002022-04-07 11:06AM EDT2,325.001,305.911,455.001,473.500.00-120.00%
TSLA230616P023500002022-03-14 11:32AM EDT2,350.001,576.630.000.000.00-100.00%
TSLA230616P023750002022-01-27 11:15AM EDT2,375.001,503.651,561.001,580.000.00-1210.00%
TSLA230616P024000002022-06-24 3:20PM EDT2,400.001,667.831,573.001,592.000.00-200.00%
TSLA230616P024250002022-05-25 1:29PM EDT2,425.001,761.561,678.501,697.500.00-200.00%
TSLA230616P024500002022-05-11 9:32AM EDT2,450.001,664.231,745.551,759.000.00-110.00%
TSLA230616P024750002022-07-13 10:30AM EDT2,475.001,770.001,568.201,581.750.00-100.00%