TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor15 de septiembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230915C000016702023-05-19 10:20AM EDT1.67178.410.000.000.00-300.00%
TSLA230915C000033302023-01-12 12:25PM EDT3.33115.90192.95194.350.00-11,0850.00%
TSLA230915C000050002023-05-05 1:33PM EDT5.00164.950.000.000.00-200.00%
TSLA230915C000066702023-05-02 2:06PM EDT6.67154.730.000.000.00-200.00%
TSLA230915C000083302023-01-12 10:35AM EDT8.33112.42188.10189.500.00-132512.89%
TSLA230915C000100002023-01-26 4:11PM EDT10.00148.49186.95187.650.00-226471.78%
TSLA230915C000116702023-04-14 11:34AM EDT11.67172.20155.50157.500.00-2490.00%
TSLA230915C000133302023-02-06 4:12PM EDT13.33181.35168.30169.600.00-5830.00%
TSLA230915C000150002023-05-08 11:39AM EDT15.00156.300.000.000.00-200.00%
TSLA230915C000166702023-04-20 3:17PM EDT16.67144.39161.35165.450.00-501140.00%
TSLA230915C000200002022-07-26 2:15PM EDT20.00755.870.000.000.00--50.00%
TSLA230915C000250002022-08-01 10:51AM EDT25.00896.200.000.000.00-9100.00%
TSLA230915C000300002023-05-17 11:22AM EDT30.00143.680.000.000.00-100.00%
TSLA230915C000333302023-05-05 3:40PM EDT33.33137.350.000.000.00-100.00%
TSLA230915C000350002023-05-23 10:39AM EDT35.00157.700.000.000.00-300.00%
TSLA230915C000400002023-02-27 11:43AM EDT40.00167.34153.15154.000.00-39137.21%
TSLA230915C000450002023-05-23 10:39AM EDT45.00147.900.000.000.00-300.00%
TSLA230915C000500002023-05-23 11:52AM EDT50.00140.090.000.000.00-100.00%
TSLA230915C000550002023-05-23 10:59AM EDT55.00137.470.000.000.00-300.00%
TSLA230915C000600002023-05-11 3:30PM EDT60.00111.000.000.000.00-100.00%
TSLA230915C000650002023-03-09 2:05PM EDT65.00116.52121.45123.050.00-250.00%
TSLA230915C000666702023-04-27 11:24AM EDT66.6792.55127.00128.850.00-1431117.48%
TSLA230915C000700002023-04-19 3:48PM EDT70.00113.20109.25113.400.00-1870.00%
TSLA230915C000750002023-05-26 10:18AM EDT75.00116.850.000.000.00-200.00%
TSLA230915C000800002023-05-26 12:25PM EDT80.00115.800.000.000.00-100.00%
TSLA230915C000833302023-03-31 1:02PM EDT83.33124.8283.2584.250.00-14050.00%
TSLA230915C000850002023-05-24 10:06AM EDT85.0096.300.000.000.00-100.00%
TSLA230915C000900002023-05-22 10:57AM EDT90.0096.300.000.000.00-500.00%
TSLA230915C000950002023-05-26 1:07PM EDT95.00105.100.000.000.00-100.00%
TSLA230915C001000002023-05-26 3:39PM EDT100.0096.030.000.000.00-1900.00%
TSLA230915C001050002023-05-26 10:38AM EDT105.0088.950.000.000.00-100.00%
TSLA230915C001083302023-05-22 2:11PM EDT108.3381.490.000.000.00-500.00%
TSLA230915C001100002023-05-26 9:59AM EDT110.0082.320.000.000.00-200.00%
TSLA230915C001150002023-05-24 10:25AM EDT115.0068.060.000.000.00-1300.00%
TSLA230915C001166702023-05-17 10:01AM EDT116.6759.000.000.000.00-100.00%
TSLA230915C001200002023-05-26 12:09PM EDT120.0078.120.000.000.00-800.00%
TSLA230915C001233302023-05-26 1:30PM EDT123.3377.570.000.000.00-100.00%
TSLA230915C001250002023-05-26 2:55PM EDT125.0076.000.000.000.00-100.00%
TSLA230915C001266702023-05-24 2:09PM EDT126.6761.900.000.000.00-100.00%
TSLA230915C001300002023-05-25 1:20PM EDT130.0060.150.000.000.00-100.00%
TSLA230915C001333302023-05-26 1:53PM EDT133.3368.000.000.000.00-100.00%
TSLA230915C001350002023-05-26 3:37PM EDT135.0065.330.000.000.00-5500.00%
TSLA230915C001366702023-05-22 2:55PM EDT136.6757.870.000.000.00-1000.00%
TSLA230915C001400002023-05-26 1:01PM EDT140.0063.170.000.000.00-6100.00%
TSLA230915C001416702023-05-26 3:01PM EDT141.6761.250.000.000.00-100.00%
TSLA230915C001433302023-05-26 3:01PM EDT143.3359.850.000.000.00-100.00%
TSLA230915C001450002023-05-26 2:50PM EDT145.0058.350.000.000.00-1300.00%
TSLA230915C001466702023-05-26 12:01PM EDT146.6755.300.000.000.00-100.00%
TSLA230915C001500002023-05-26 3:23PM EDT150.0054.230.000.000.00-2900.00%
TSLA230915C001533302023-05-26 11:51AM EDT153.3350.000.000.000.00-200.00%
TSLA230915C001550002023-05-26 3:56PM EDT155.0047.800.000.000.00-300.00%
TSLA230915C001566702023-05-19 11:20AM EDT156.6735.750.000.000.00-32000.00%
TSLA230915C001583302023-05-25 12:00PM EDT158.3338.370.000.000.00-200.00%
TSLA230915C001600002023-05-26 2:54PM EDT160.0046.750.000.000.00-5400.00%
TSLA230915C001633302023-05-26 1:45PM EDT163.3344.000.000.000.00-400.00%
TSLA230915C001650002023-05-26 3:17PM EDT165.0043.250.000.000.00-3700.00%
TSLA230915C001666702023-05-26 3:43PM EDT166.6739.640.000.000.00-1400.00%
TSLA230915C001700002023-05-26 3:57PM EDT170.0036.850.000.000.00-1,02300.00%
TSLA230915C001733302023-05-26 1:52PM EDT173.3337.210.000.000.00-1800.00%
TSLA230915C001750002023-05-26 3:58PM EDT175.0034.050.000.000.00-25400.00%
TSLA230915C001800002023-05-26 3:52PM EDT180.0030.200.000.000.00-21200.00%
TSLA230915C001833302023-05-26 3:46PM EDT183.3328.400.000.000.00-6200.00%
TSLA230915C001850002023-05-26 3:44PM EDT185.0028.170.000.000.00-53400.00%
TSLA230915C001866702023-05-26 3:59PM EDT186.6726.850.000.000.00-34000.00%
TSLA230915C001900002023-05-26 3:59PM EDT190.0025.170.000.000.00-1,73000.00%
TSLA230915C001916702023-05-26 3:57PM EDT191.6724.350.000.000.00-7000.00%
TSLA230915C001933302023-05-26 2:48PM EDT193.3325.300.000.000.00-19800.05%
TSLA230915C001950002023-05-26 3:59PM EDT195.0022.620.000.000.00-1,23500.39%
TSLA230915C002000002023-05-26 3:58PM EDT200.0020.370.000.000.00-3,43701.56%
TSLA230915C002050002023-05-26 3:51PM EDT205.0017.600.000.000.00-24103.13%
TSLA230915C002066702023-05-26 3:51PM EDT206.6717.100.000.000.00-4003.13%
TSLA230915C002083302023-05-26 3:24PM EDT208.3318.500.000.000.00-3403.13%
TSLA230915C002100002023-05-26 3:59PM EDT210.0016.350.000.000.00-94303.13%
TSLA230915C002133302023-05-26 3:54PM EDT213.3315.100.000.000.00-6403.13%
TSLA230915C002150002023-05-26 3:40PM EDT215.0014.700.000.000.00-32403.13%
TSLA230915C002166702023-05-26 3:36PM EDT216.6714.900.000.000.00-20606.25%
TSLA230915C002200002023-05-26 3:56PM EDT220.0013.150.000.000.00-82906.25%
TSLA230915C002250002023-05-26 3:59PM EDT225.0011.600.000.000.00-2,61706.25%
TSLA230915C002266702023-05-26 3:50PM EDT226.6710.900.000.000.00-14406.25%
TSLA230915C002300002023-05-26 3:58PM EDT230.0010.400.000.000.00-68506.25%
TSLA230915C002333302023-05-26 3:59PM EDT233.339.650.000.000.00-4106.25%
TSLA230915C002350002023-05-26 3:58PM EDT235.009.250.000.000.00-1,03906.25%
TSLA230915C002400002023-05-26 3:56PM EDT240.008.300.000.000.00-16506.25%
TSLA230915C002416702023-05-26 3:11PM EDT241.679.250.000.000.00-5406.25%
TSLA230915C002450002023-05-26 3:50PM EDT245.007.070.000.000.00-87012.50%
TSLA230915C002466702023-05-26 3:17PM EDT246.678.120.000.000.00-102012.50%
TSLA230915C002500002023-05-26 3:49PM EDT250.006.500.000.000.00-2,511012.50%
TSLA230915C002533302023-05-26 2:11PM EDT253.336.650.000.000.00-31012.50%
TSLA230915C002550002023-05-26 3:59PM EDT255.006.000.000.000.00-1,195012.50%
TSLA230915C002583302023-05-26 1:32PM EDT258.336.600.000.000.00-108012.50%
TSLA230915C002600002023-05-26 3:51PM EDT260.005.100.000.000.00-267012.50%
TSLA230915C002650002023-05-26 3:41PM EDT265.004.800.000.000.00-113012.50%
TSLA230915C002666702023-05-26 3:42PM EDT266.674.650.000.000.00-71012.50%
TSLA230915C002700002023-05-26 3:57PM EDT270.004.290.000.000.00-145012.50%
TSLA230915C002733302023-05-26 3:30PM EDT273.334.300.000.000.00-41012.50%
TSLA230915C002750002023-05-26 3:47PM EDT275.003.800.000.000.00-136012.50%
TSLA230915C002800002023-05-26 3:32PM EDT280.003.750.000.000.00-175012.50%
TSLA230915C002833302023-05-26 1:13PM EDT283.334.090.000.000.00-43012.50%
TSLA230915C002866702023-05-26 1:25PM EDT286.673.650.000.000.00-24012.50%
TSLA230915C002900002023-05-26 3:33PM EDT290.003.100.000.000.00-98012.50%
TSLA230915C002916702023-05-26 3:45PM EDT291.672.830.000.000.00-7012.50%
TSLA230915C002933302023-05-26 1:12PM EDT293.333.350.000.000.00-41012.50%
TSLA230915C003000002023-05-26 3:58PM EDT300.002.420.000.000.00-1,292012.50%
TSLA230915C003066702023-05-26 12:49PM EDT306.672.300.000.000.00-9012.50%
TSLA230915C003083302023-05-26 3:55PM EDT308.332.050.000.000.00-2012.50%
TSLA230915C003100002023-05-26 1:04PM EDT310.002.430.000.000.00-9012.50%
TSLA230915C003133302023-05-26 9:54AM EDT313.331.370.000.000.00-2012.50%
TSLA230915C003166702023-05-26 3:05PM EDT316.672.040.000.000.00-2012.50%
TSLA230915C003200002023-05-26 3:23PM EDT320.001.940.000.000.00-129025.00%
TSLA230915C003250002023-05-26 2:38PM EDT325.001.760.000.000.00-1,084025.00%
TSLA230915C003266702023-05-26 2:13PM EDT326.671.670.000.000.00-52025.00%
TSLA230915C003333302023-05-26 3:47PM EDT333.331.380.000.000.00-20025.00%
TSLA230915C003400002023-05-26 3:50PM EDT340.001.240.000.000.00-41025.00%
TSLA230915C003416702023-05-26 10:57AM EDT341.671.030.000.000.00-3025.00%
TSLA230915C003466702023-05-26 9:34AM EDT346.670.780.000.000.00-1025.00%
TSLA230915C003500002023-05-26 2:31PM EDT350.001.230.000.000.00-150025.00%
TSLA230915C003533302023-05-26 3:24PM EDT353.331.190.000.000.00-7025.00%
TSLA230915C003583302023-05-26 1:44PM EDT358.331.160.000.000.00-2025.00%
TSLA230915C003600002023-05-26 3:32PM EDT360.001.060.000.000.00-43025.00%
TSLA230915C003666702023-05-26 3:54PM EDT366.670.890.000.000.00-115025.00%
TSLA230915C003700002022-08-01 3:07PM EDT370.00568.800.000.000.00-161525.00%
TSLA230915C003750002023-05-26 3:08PM EDT375.000.960.000.000.00-148025.00%
TSLA230915C003800002022-08-04 1:01PM EDT380.00583.730.000.000.00-2525.00%
TSLA230915C003833302023-05-26 2:10PM EDT383.330.810.000.000.00-4025.00%
TSLA230915C003900002022-08-04 1:00PM EDT390.00574.320.000.000.00-21125.00%
TSLA230915C003916702023-05-26 1:43PM EDT391.670.810.000.000.00-16025.00%
TSLA230915C004000002023-05-26 3:43PM EDT400.000.640.000.000.00-225025.00%
TSLA230915C004083302023-05-26 1:23PM EDT408.330.700.000.000.00-6025.00%
TSLA230915C004100002022-08-04 1:00PM EDT410.00559.760.000.000.00-21325.00%
TSLA230915C004166702023-05-26 11:51AM EDT416.670.500.000.000.00-1025.00%
TSLA230915C004200002022-08-17 11:48AM EDT420.00534.220.000.000.00-210325.00%
TSLA230915C004250002023-05-26 12:57PM EDT425.000.570.000.000.00-32025.00%
TSLA230915C004300002022-08-16 10:55AM EDT430.00537.940.000.000.00-222525.00%
TSLA230915C004333302023-05-26 1:34PM EDT433.330.560.000.000.00-3025.00%
TSLA230915C004400002022-08-09 2:46PM EDT440.00473.600.000.000.00-21125.00%
TSLA230915C004416702023-05-26 3:13PM EDT441.670.470.000.000.00-12025.00%
TSLA230915C004500002023-05-26 3:50PM EDT450.000.410.000.000.00-166025.00%
TSLA230915C004583302023-05-24 11:24AM EDT458.330.220.000.000.00-12025.00%
TSLA230915C004600002022-08-16 11:37AM EDT460.00522.850.000.000.00-203025.00%
TSLA230915C004666702023-05-26 9:44AM EDT466.670.240.000.000.00-2025.00%
TSLA230915C004700002022-08-17 10:46AM EDT470.00493.520.000.000.00-25325.00%
TSLA230915C004750002023-05-26 2:44PM EDT475.000.350.000.000.00-6025.00%
TSLA230915C004800002022-08-16 11:53AM EDT480.00505.700.000.000.00-264925.00%
TSLA230915C004833302023-05-26 12:23PM EDT483.330.300.000.000.00-2025.00%
TSLA230915C004900002022-08-16 2:22PM EDT490.00501.320.000.000.00-469425.00%
TSLA230915C004916702023-05-26 10:28AM EDT491.670.230.000.000.00-2025.00%
TSLA230915C005000002023-05-26 3:47PM EDT500.000.260.000.000.00-274025.00%
TSLA230915C005083302023-05-26 10:26AM EDT508.330.210.000.000.00-1025.00%
TSLA230915C005166702023-05-26 2:30PM EDT516.670.280.000.000.00-12025.00%
TSLA230915C005200002022-08-16 2:43PM EDT520.00467.850.000.000.00-463925.00%
TSLA230915C005250002023-05-26 1:08PM EDT525.000.280.000.000.00-8025.00%
TSLA230915C005333302023-05-26 2:15PM EDT533.330.250.000.000.00-2025.00%
TSLA230915C005400002022-08-16 2:19PM EDT540.00465.160.000.000.00-143925.00%
TSLA230915C005416702023-05-26 1:35PM EDT541.670.260.000.000.00-10025.00%
TSLA230915C005500002023-05-26 3:20PM EDT550.000.200.000.000.00-117025.00%
TSLA230915C005583302023-05-26 11:39AM EDT558.330.150.000.000.00-3025.00%
TSLA230915C005600002022-08-17 1:39PM EDT560.00440.730.000.000.00-109125.00%
TSLA230915C005666702023-05-26 12:57PM EDT566.670.180.000.000.00-1050.00%
TSLA230915C005750002023-05-26 1:57PM EDT575.000.180.000.000.00-30050.00%
TSLA230915C005800002022-08-16 3:12PM EDT580.00423.420.000.000.00-526550.00%
TSLA230915C005833302023-05-26 1:33PM EDT583.330.190.000.000.00-17050.00%
TSLA230915C005916702023-05-23 12:40PM EDT591.670.090.000.000.00-1050.00%
TSLA230915C006000002023-05-26 1:30PM EDT600.000.150.000.000.00-82050.00%
TSLA230915C006083302023-05-26 12:46PM EDT608.330.140.000.000.00-8050.00%
TSLA230915C006166702023-05-19 2:17PM EDT616.670.070.000.000.00-10050.00%
TSLA230915C006200002022-08-22 12:56PM EDT620.00355.700.000.000.00-220250.00%
TSLA230915C006250002023-05-26 1:04PM EDT625.000.130.000.000.00-19050.00%
TSLA230915C006333302023-05-15 11:16AM EDT633.330.050.000.000.00-131050.00%
TSLA230915C006400002022-08-22 10:42AM EDT640.00340.000.000.000.00-113450.00%
TSLA230915C006416702023-05-26 10:27AM EDT641.670.080.000.000.00-1050.00%
TSLA230915C006500002023-05-26 3:40PM EDT650.000.110.000.000.00-266050.00%
TSLA230915C006583302023-05-26 2:28PM EDT658.330.100.000.000.00-7050.00%
TSLA230915C006600002022-08-16 1:42PM EDT660.00376.950.000.000.00-388650.00%
TSLA230915C006666702023-05-26 12:22PM EDT666.670.110.000.000.00-11050.00%
TSLA230915C006750002023-05-26 3:20PM EDT675.000.090.000.000.00-46050.00%
TSLA230915C006800002022-08-16 12:07PM EDT680.00370.500.000.000.00-612750.00%
TSLA230915C006833302023-05-26 1:22PM EDT683.330.110.000.000.00-42050.00%
TSLA230915C007000002023-05-26 1:47PM EDT700.000.080.000.000.00-125050.00%
TSLA230915C007166702023-05-23 11:00AM EDT716.670.060.000.000.00-16050.00%
TSLA230915C007200002022-08-15 11:32AM EDT720.00336.680.000.000.00-210850.00%
TSLA230915C007250002022-08-17 11:48AM EDT725.00324.810.000.000.00-542250.00%
TSLA230915C007333302023-05-26 10:56AM EDT733.330.060.000.000.00-1050.00%
TSLA230915C007400002022-08-16 11:29AM EDT740.00330.730.000.000.00-2612350.00%
TSLA230915C007500002023-05-26 2:20PM EDT750.000.080.000.000.00-54050.00%
TSLA230915C007583302023-05-26 3:48PM EDT758.330.060.000.000.00-611050.00%
TSLA230915C007600002022-08-16 11:54AM EDT760.00321.250.000.000.00-27450.00%
TSLA230915C007750002022-08-16 2:44PM EDT775.00306.000.000.000.00-28250.00%
TSLA230915C007800002022-08-19 12:11PM EDT780.00275.010.000.000.00-16350.00%
TSLA230915C008000002022-08-24 9:44AM EDT800.00280.000.000.000.00-1071450.00%
TSLA230915C008200002022-08-22 12:39PM EDT820.00245.800.000.000.00-214150.00%
TSLA230915C008250002022-08-22 9:47AM EDT825.00241.060.000.000.00-149050.00%
TSLA230915C008400002022-08-22 2:23PM EDT840.00237.480.000.000.00-58150.00%
TSLA230915C008500002022-08-22 2:23PM EDT850.00232.230.000.000.00-530350.00%
TSLA230915C008600002022-08-24 10:27AM EDT860.00254.520.000.000.00-43650.00%
TSLA230915C008750002022-08-22 2:29PM EDT875.00219.000.000.000.00-326950.00%
TSLA230915C008800002022-08-24 2:43PM EDT880.00236.500.000.000.00-55550.00%
TSLA230915C009000002022-08-24 2:02PM EDT900.00226.950.000.000.00-1865650.00%
TSLA230915C009200002022-08-24 11:45AM EDT920.00226.150.000.000.00-1020350.00%
TSLA230915C009250002022-08-24 9:47AM EDT925.00222.260.000.000.00-185950.00%
TSLA230915C009400002022-08-24 9:46AM EDT940.00216.100.000.000.00-86350.00%
TSLA230915C009500002022-08-24 9:51AM EDT950.00214.800.000.000.00-365650.00%
TSLA230915C009600002022-08-24 9:48AM EDT960.00210.090.000.000.00-29450.00%
TSLA230915C009750002022-08-22 11:01AM EDT975.00179.030.000.000.00-112550.00%
TSLA230915C009800002022-08-15 3:05PM EDT980.00220.830.000.000.00-35250.00%
TSLA230915C010000002022-08-24 3:32PM EDT1,000.00187.460.000.000.00-689350.00%
TSLA230915C010200002022-08-15 11:28AM EDT1,020.00194.450.000.000.00-21850.00%
TSLA230915C010250002022-08-15 9:53AM EDT1,025.00190.510.000.000.00-14950.00%
TSLA230915C010400002022-08-24 12:33PM EDT1,040.00181.640.000.000.00-213250.00%
TSLA230915C010500002022-08-23 10:11AM EDT1,050.00163.250.000.000.00-127250.00%
TSLA230915C010600002022-08-18 12:18PM EDT1,060.00177.450.000.000.00-21350.00%
TSLA230915C010750002022-08-15 3:48PM EDT1,075.00184.870.000.000.00-45350.00%
TSLA230915C010800002022-08-24 1:17PM EDT1,080.00167.290.000.000.00-27250.00%
TSLA230915C011000002022-08-24 2:45PM EDT1,100.00154.750.000.000.00-61,19550.00%
TSLA230915C011250002022-08-24 12:16PM EDT1,125.00155.340.000.000.00-263650.00%
TSLA230915C011500002022-08-23 3:50PM EDT1,150.00138.270.000.000.00-1,1861,56450.00%
TSLA230915C011750002022-08-15 3:04PM EDT1,175.00153.930.000.000.00-210750.00%
TSLA230915C012000002022-08-24 2:47PM EDT1,200.00125.900.000.000.00-1782150.00%
TSLA230915C012250002022-08-23 1:56PM EDT1,225.00121.500.000.000.00-131850.00%
TSLA230915C012500002022-08-24 11:14AM EDT1,250.00123.000.000.000.00-222750.00%
TSLA230915C012750002022-08-19 2:38PM EDT1,275.00107.950.000.000.00-165150.00%
TSLA230915C013000002022-08-24 1:10PM EDT1,300.00110.500.000.000.00-61,23750.00%
TSLA230915C013250002022-08-12 3:02PM EDT1,325.00103.000.000.000.00-21550.00%
TSLA230915C013500002022-08-24 10:19AM EDT1,350.00104.000.000.000.00-140350.00%
TSLA230915C013750002022-08-05 12:45PM EDT1,375.0093.920.000.000.00-610750.00%
TSLA230915C014000002022-08-24 11:58AM EDT1,400.0093.360.000.000.00-249250.00%
TSLA230915C014250002022-08-08 12:34PM EDT1,425.0091.000.000.000.00-63950.00%
TSLA230915C014500002022-08-24 3:48PM EDT1,450.0080.000.000.000.00-26250.00%
TSLA230915C014750002022-08-22 10:50AM EDT1,475.0068.650.000.000.00-17050.00%
TSLA230915C015000002022-08-24 3:58PM EDT1,500.0072.800.000.000.00-16040450.00%
TSLA230915C015250002022-08-22 9:47AM EDT1,525.0062.500.000.000.00-614550.00%
TSLA230915C015500002022-08-18 11:30AM EDT1,550.0073.700.000.000.00-227650.00%
TSLA230915C015750002022-08-22 11:25AM EDT1,575.0056.950.000.000.00-24450.00%
TSLA230915C016000002022-08-23 12:23PM EDT1,600.0058.880.000.000.00-2246350.00%
TSLA230915C016250002022-08-22 9:38AM EDT1,625.0053.300.000.000.00-12650.00%
TSLA230915C016500002022-08-19 10:30AM EDT1,650.0053.320.000.000.00-313650.00%
TSLA230915C016750002022-08-17 12:22PM EDT1,675.0058.050.000.000.00-21250.00%
TSLA230915C017000002022-08-24 10:43AM EDT1,700.0055.400.000.000.00-20265450.00%
TSLA230915C017250002022-08-15 3:55PM EDT1,725.0057.900.000.000.00-1107250.00%
TSLA230915C017500002022-08-24 1:45PM EDT1,750.0049.700.000.000.00-17550.00%
TSLA230915C017750002022-08-19 11:34AM EDT1,775.0042.700.000.000.00-111050.00%
TSLA230915C018000002022-08-24 11:26AM EDT1,800.0047.150.000.000.00-283550.00%
TSLA230915C018250002022-08-15 3:02PM EDT1,825.0050.150.000.000.00-410550.00%
TSLA230915C018500002022-08-22 9:33AM EDT1,850.0035.900.000.000.00-119650.00%
TSLA230915C018750002022-08-18 3:23PM EDT1,875.0041.400.000.000.00-6417350.00%
TSLA230915C019000002022-08-24 12:47PM EDT1,900.0039.850.000.000.00-218050.00%
TSLA230915C019250002022-08-18 3:23PM EDT1,925.0038.350.000.000.00-19950.00%
TSLA230915C019500002022-08-16 3:48PM EDT1,950.0040.000.000.000.00-44450.00%
TSLA230915C019750002022-08-23 1:57PM EDT1,975.0033.450.000.000.00-240850.00%
TSLA230915C020000002022-08-24 12:59PM EDT2,000.0033.300.000.000.00-140150.00%
TSLA230915C020250002022-08-19 2:50PM EDT2,025.0030.300.000.000.00-23150.00%
TSLA230915C020500002022-08-24 9:49AM EDT2,050.0032.100.000.000.00-25250.00%
TSLA230915C021000002022-08-24 9:49AM EDT2,100.0029.700.000.000.00-629450.00%
TSLA230915C021500002022-08-24 11:36AM EDT2,150.0027.700.000.000.00-11529550.00%
TSLA230915C022000002022-08-24 12:06PM EDT2,200.0026.050.000.000.00-1968150.00%
TSLA230915C022500002022-08-24 10:13AM EDT2,250.0024.400.000.000.00-102,74450.00%
TSLA230915C022750002022-08-24 1:06PM EDT2,275.0023.120.000.000.00-171,74150.00%
Ponepor15 de septiembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230915P000016702023-03-20 12:20PM EDT1.670.010.000.010.00-220,383275.00%
TSLA230915P000033302023-03-15 11:26AM EDT3.330.010.000.010.00-712,859231.25%
TSLA230915P000050002023-03-23 3:51PM EDT5.000.010.000.010.00-2031,146206.25%
TSLA230915P000066702023-03-22 11:02AM EDT6.670.010.000.010.00-203,418187.50%
TSLA230915P000083302023-05-11 1:53PM EDT8.330.010.000.000.00-1050.00%
TSLA230915P000100002023-05-09 3:29PM EDT10.000.010.000.000.00-40050.00%
TSLA230915P000116702023-05-19 10:25AM EDT11.670.010.000.000.00-6050.00%
TSLA230915P000133302023-05-19 10:25AM EDT13.330.020.000.000.00-6050.00%
TSLA230915P000150002023-05-23 2:33PM EDT15.000.010.000.000.00-1050.00%
TSLA230915P000166702023-05-18 2:21PM EDT16.670.010.000.000.00-34050.00%
TSLA230915P000200002022-08-12 11:58AM EDT20.000.300.000.000.00-31350.00%
TSLA230915P000250002022-07-22 2:02PM EDT25.000.410.000.740.00-127176.17%
TSLA230915P000300002023-05-26 3:40PM EDT30.000.020.000.000.00-32050.00%
TSLA230915P000333302023-05-26 12:04PM EDT33.330.020.000.000.00-4050.00%
TSLA230915P000350002023-05-25 12:52PM EDT35.000.050.000.000.00-9050.00%
TSLA230915P000400002023-05-25 9:38AM EDT40.000.050.000.000.00-6050.00%
TSLA230915P000450002023-05-26 10:51AM EDT45.000.090.000.000.00-4050.00%
TSLA230915P000500002023-05-26 1:09PM EDT50.000.100.000.000.00-111050.00%
TSLA230915P000550002023-05-26 2:22PM EDT55.000.150.000.000.00-20050.00%
TSLA230915P000600002023-05-26 3:41PM EDT60.000.170.000.000.00-102050.00%
TSLA230915P000650002023-05-26 1:08PM EDT65.000.230.000.000.00-9050.00%
TSLA230915P000666702023-05-26 11:48AM EDT66.670.250.000.000.00-32050.00%
TSLA230915P000700002023-05-26 1:05PM EDT70.000.280.000.000.00-10050.00%
TSLA230915P000750002023-05-26 3:49PM EDT75.000.340.000.000.00-21025.00%
TSLA230915P000800002023-05-26 3:59PM EDT80.000.420.000.000.00-34025.00%
TSLA230915P000833302023-05-26 1:01PM EDT83.330.500.000.000.00-9025.00%
TSLA230915P000850002023-05-26 3:47PM EDT85.000.530.000.000.00-2025.00%
TSLA230915P000900002023-05-26 2:10PM EDT90.000.630.000.000.00-595025.00%
TSLA230915P000950002023-05-26 12:58PM EDT95.000.830.000.000.00-50025.00%
TSLA230915P001000002023-05-26 3:30PM EDT100.000.960.000.000.00-150025.00%
TSLA230915P001050002023-05-26 3:11PM EDT105.001.120.000.000.00-80025.00%
TSLA230915P001083302023-05-26 3:56PM EDT108.331.350.000.000.00-10025.00%
TSLA230915P001100002023-05-26 3:31PM EDT110.001.440.000.000.00-145025.00%
TSLA230915P001150002023-05-26 1:34PM EDT115.001.660.000.000.00-70025.00%
TSLA230915P001166702023-05-26 2:03PM EDT116.671.820.000.000.00-16025.00%
TSLA230915P001200002023-05-26 3:09PM EDT120.001.970.000.000.00-53012.50%
TSLA230915P001233302023-05-26 11:06AM EDT123.332.640.000.000.00-2012.50%
TSLA230915P001250002023-05-26 3:10PM EDT125.002.360.000.000.00-82012.50%
TSLA230915P001266702023-05-26 1:15PM EDT126.672.520.000.000.00-18012.50%
TSLA230915P001300002023-05-26 3:47PM EDT130.003.100.000.000.00-120012.50%
TSLA230915P001333302023-05-26 1:55PM EDT133.333.300.000.000.00-11012.50%
TSLA230915P001350002023-05-26 3:37PM EDT135.003.600.000.000.00-89012.50%
TSLA230915P001366702023-05-26 1:48PM EDT136.673.680.000.000.00-9012.50%
TSLA230915P001400002023-05-26 3:54PM EDT140.004.370.000.000.00-1,150012.50%
TSLA230915P001416702023-05-26 2:45PM EDT141.674.340.000.000.00-8012.50%
TSLA230915P001433302023-05-26 3:51PM EDT143.334.950.000.000.00-20012.50%
TSLA230915P001450002023-05-26 3:58PM EDT145.005.100.000.000.00-59012.50%
TSLA230915P001466702023-05-26 11:54AM EDT146.675.450.000.000.00-843012.50%
TSLA230915P001500002023-05-26 3:49PM EDT150.006.150.000.000.00-754012.50%
TSLA230915P001533302023-05-26 3:40PM EDT153.336.810.000.000.00-65906.25%
TSLA230915P001550002023-05-26 3:44PM EDT155.007.100.000.000.00-6906.25%
TSLA230915P001566702023-05-26 2:02PM EDT156.677.250.000.000.00-27006.25%
TSLA230915P001583302023-05-26 3:37PM EDT158.337.800.000.000.00-40606.25%
TSLA230915P001600002023-05-26 3:57PM EDT160.008.200.000.000.00-1,58206.25%
TSLA230915P001633302023-05-26 2:10PM EDT163.338.800.000.000.00-16306.25%
TSLA230915P001650002023-05-26 3:51PM EDT165.009.800.000.000.00-49106.25%
TSLA230915P001666702023-05-26 3:52PM EDT166.6710.370.000.000.00-7306.25%
TSLA230915P001700002023-05-26 3:54PM EDT170.0011.280.000.000.00-3,93906.25%
TSLA230915P001733302023-05-26 2:46PM EDT173.3311.500.000.000.00-7503.13%
TSLA230915P001750002023-05-26 3:46PM EDT175.0013.000.000.000.00-18803.13%
TSLA230915P001800002023-05-26 3:57PM EDT180.0014.600.000.000.00-52203.13%
TSLA230915P001833302023-05-26 3:32PM EDT183.3315.750.000.000.00-46403.13%
TSLA230915P001850002023-05-26 3:29PM EDT185.0016.350.000.000.00-41401.56%
TSLA230915P001866702023-05-26 3:50PM EDT186.6717.870.000.000.00-29901.56%
TSLA230915P001900002023-05-26 3:57PM EDT190.0019.000.000.000.00-27200.78%
TSLA230915P001916702023-05-26 3:27PM EDT191.6719.450.000.000.00-22000.39%
TSLA230915P001933302023-05-26 3:54PM EDT193.3320.800.000.000.00-17800.00%
TSLA230915P001950002023-05-26 3:59PM EDT195.0021.600.000.000.00-1,06900.00%
TSLA230915P002000002023-05-26 3:59PM EDT200.0024.250.000.000.00-10600.00%
TSLA230915P002050002023-05-26 3:50PM EDT205.0027.550.000.000.00-9100.00%
TSLA230915P002066702023-05-26 3:51PM EDT206.6728.700.000.000.00-7200.00%
TSLA230915P002083302023-05-26 3:55PM EDT208.3329.200.000.000.00-500.00%
TSLA230915P002100002023-05-26 3:20PM EDT210.0028.680.000.000.00-5900.00%
TSLA230915P002133302023-05-26 1:14PM EDT213.3330.100.000.000.00-1000.00%
TSLA230915P002150002023-05-26 1:09PM EDT215.0031.100.000.000.00-200.00%
TSLA230915P002166702023-05-25 1:08PM EDT216.6739.850.000.000.00-2000.00%
TSLA230915P002200002023-05-26 3:10PM EDT220.0034.750.000.000.00-5700.00%
TSLA230915P002250002023-05-26 3:57PM EDT225.0040.330.000.000.00-2300.00%
TSLA230915P002266702023-04-18 1:25PM EDT226.6749.9551.6553.900.00-21,87973.61%
TSLA230915P002300002023-05-26 11:46AM EDT230.0044.550.000.000.00-100.00%
TSLA230915P002333302023-05-26 3:49PM EDT233.3347.370.000.000.00-500.00%
TSLA230915P002350002023-04-26 1:37PM EDT235.0078.5047.8048.550.00-11,20946.25%
TSLA230915P002400002023-05-26 1:35PM EDT240.0049.600.000.000.00-100.00%
TSLA230915P002416702023-02-28 3:49PM EDT241.6753.0557.1557.550.00-2701,27555.91%
TSLA230915P002450002023-05-26 9:47AM EDT245.0060.550.000.000.00-200.00%
TSLA230915P002466702023-05-26 11:41AM EDT246.6758.450.000.000.00-100.00%
TSLA230915P002500002023-05-24 10:55AM EDT250.0072.200.000.000.00-200.00%
TSLA230915P002533302023-04-28 10:48AM EDT253.3390.4562.9563.800.00-1043044.81%
TSLA230915P002550002023-04-27 11:20AM EDT255.0098.1564.3565.250.00-179444.65%
TSLA230915P002583302023-04-26 2:25PM EDT258.33102.2567.3568.400.00-1,87535145.27%
TSLA230915P002600002023-05-23 1:11PM EDT260.0073.080.000.000.00-2400.00%
TSLA230915P002650002023-05-26 3:57PM EDT265.0073.680.000.000.00-1600.00%
TSLA230915P002666702023-05-18 9:41AM EDT266.6792.100.000.000.00-500.00%
TSLA230915P002700002023-05-23 3:43PM EDT270.0084.650.000.000.00-23100.00%
TSLA230915P002733302023-04-28 12:14PM EDT273.33110.0080.7582.500.00-4346.78%
TSLA230915P002750002023-05-23 1:13PM EDT275.0086.940.000.000.00-18500.00%
TSLA230915P002800002023-05-26 12:04PM EDT280.0086.800.000.000.00-1600.00%
TSLA230915P002833302023-04-20 2:32PM EDT283.33121.26101.50105.700.00-1,480088.20%
TSLA230915P002866702023-04-20 1:51PM EDT286.67122.95104.85109.000.00-450089.53%
TSLA230915P002900002023-05-25 3:36PM EDT290.00105.660.000.000.00-5000.00%
TSLA230915P002916702023-05-25 3:40PM EDT291.67107.160.000.000.00-4500.00%
TSLA230915P002933302023-05-05 11:04AM EDT293.33124.300.000.000.00-300.00%
TSLA230915P003000002023-05-25 11:23AM EDT300.00115.250.000.000.00-8100.00%
TSLA230915P003066702023-05-24 3:00PM EDT306.67123.750.000.000.00-4300.00%
TSLA230915P003083302023-05-05 10:55AM EDT308.33140.350.000.000.00-400.00%
TSLA230915P003100002023-04-24 3:58PM EDT310.00147.44126.20127.900.00-3088.92%
TSLA230915P003133302023-04-13 9:31AM EDT313.33130.60144.35146.350.00-10130.75%
TSLA230915P003166702023-05-24 12:15PM EDT316.67134.650.000.000.00-200.00%
TSLA230915P003200002023-04-20 3:16PM EDT320.00160.06138.15142.300.00-1660101.86%
TSLA230915P003250002023-05-05 11:00AM EDT325.00157.050.000.000.00-200.00%
TSLA230915P003266702023-05-26 9:49AM EDT326.67139.050.000.000.00-200.00%
TSLA230915P003333302023-05-15 3:59PM EDT333.33167.050.000.000.00-900.00%
TSLA230915P003400002023-05-15 3:59PM EDT340.00173.740.000.000.00-900.00%
TSLA230915P003416702023-04-25 3:59PM EDT341.67180.95156.20158.150.00-13094.00%
TSLA230915P003466702023-04-25 3:59PM EDT346.67185.84161.20163.150.00-7095.45%
TSLA230915P003500002023-02-10 11:11AM EDT350.00153.58175.15178.100.00-360129.38%
TSLA230915P003533302023-02-27 11:39AM EDT353.33149.86160.50161.500.00-2057.52%
TSLA230915P003583302023-02-08 10:30AM EDT358.33165.90179.85183.500.00-10122.91%
TSLA230915P003600002023-03-20 1:30PM EDT360.00177.12178.35180.500.00-100111.92%
TSLA230915P003666702023-05-15 3:25PM EDT366.67201.150.000.000.00-1,19000.00%
TSLA230915P003700002022-08-18 2:41PM EDT370.0021.050.000.000.00-2400.00%
TSLA230915P003750002023-03-06 2:52PM EDT375.00181.35189.95192.450.00-320105.56%
TSLA230915P003800002022-08-24 2:27PM EDT380.0023.050.000.000.00-2130.00%
TSLA230915P003833302023-03-02 12:37PM EDT383.33194.33174.40178.300.00-3200.00%
TSLA230915P003900002022-08-22 3:05PM EDT390.0025.630.000.000.00-3240.00%
TSLA230915P003916702023-05-08 10:37AM EDT391.67222.290.000.000.00-300.00%
TSLA230915P004000002023-05-17 10:11AM EDT400.00228.050.000.000.00-200.00%
TSLA230915P004083302023-04-26 3:54PM EDT408.33254.86214.15216.000.00-1068.14%
TSLA230915P004100002022-08-23 1:43PM EDT410.0028.150.000.000.00-51700.00%
TSLA230915P004166702022-11-23 1:33PM EDT416.67237.14291.05296.000.00-80270.58%
TSLA230915P004200002022-08-23 1:48PM EDT420.0029.800.000.000.00-360.00%
TSLA230915P004250002023-02-17 11:46AM EDT425.00224.03242.90247.000.00-20129.97%
TSLA230915P004300002022-08-23 2:49PM EDT430.0031.460.000.000.00-6430.00%
TSLA230915P004333302023-05-25 3:48PM EDT433.33248.520.000.000.00-500.00%
TSLA230915P004400002022-08-23 2:44PM EDT440.0033.040.000.000.00-10660.00%
TSLA230915P004416702023-05-25 3:48PM EDT441.67256.890.000.000.00-500.00%
TSLA230915P004500002023-05-08 3:58PM EDT450.00278.230.000.000.00-200.00%
TSLA230915P004583302022-12-14 3:23PM EDT458.33300.91335.10336.450.00-500281.89%
TSLA230915P004600002022-08-03 2:27PM EDT460.0040.160.000.000.00-2120.00%
TSLA230915P004666702023-02-01 4:23PM EDT466.67283.90267.90270.550.00-2500.00%
TSLA230915P004700002022-08-24 3:35PM EDT470.0039.000.000.000.00-6810.00%
TSLA230915P004750002023-03-01 12:07PM EDT475.00274.51266.40269.550.00-200.00%
TSLA230915P004800002022-08-15 11:31AM EDT480.0039.870.000.000.00-1120.00%
TSLA230915P004833302022-11-10 3:24PM EDT483.33296.80303.00305.300.00-800144.82%
TSLA230915P004900002022-08-24 9:47AM EDT490.0042.840.000.000.00-2800.00%
TSLA230915P004916702022-11-10 2:23PM EDT491.67303.84311.20313.600.00-1000146.11%
TSLA230915P005000002023-04-03 2:11PM EDT500.00307.07335.65336.250.00-10190.41%
TSLA230915P005083302022-11-10 2:26PM EDT508.33320.54327.10331.350.00-500149.67%
TSLA230915P005166702022-11-10 3:13PM EDT516.67329.07336.15339.200.00-1260151.50%
TSLA230915P005200002022-08-23 1:44PM EDT520.0050.420.000.000.00-3890.00%
TSLA230915P005250002023-02-08 4:00PM EDT525.00324.36349.90353.250.00-20169.78%
TSLA230915P005333302023-02-01 4:23PM EDT533.33350.50333.50338.200.00-1600.00%
TSLA230915P005400002022-08-23 1:53PM EDT540.0055.650.000.000.00-11280.00%
TSLA230915P005416702023-01-25 4:47PM EDT541.67397.17344.15345.450.00-300.00%
TSLA230915P005500002022-10-12 2:01PM EDT550.00333.00352.65355.250.00-600.00%
TSLA230915P005583302022-10-06 3:05PM EDT558.33319.07348.85352.650.00-1200.00%
TSLA230915P005600002022-08-23 1:52PM EDT560.0060.900.000.000.00-11890.00%
TSLA230915P005666702022-11-25 1:39PM EDT566.67383.80441.10446.000.00-100301.43%
TSLA230915P005750002022-10-11 11:43AM EDT575.00351.10385.15387.850.00-80122.75%
TSLA230915P005800002022-08-15 3:59PM EDT580.0063.010.000.000.00-1780.00%
TSLA230915P005833302022-10-05 3:48PM EDT583.33342.95374.30378.100.00-1,69000.00%
TSLA230915P005916702022-10-05 3:02PM EDT591.67349.15382.05385.850.00-94000.00%
TSLA230915P006000002023-04-19 10:16AM EDT600.00419.83418.15422.250.00-40162.03%
TSLA230915P006083302022-11-09 10:37AM EDT608.33416.30429.25439.250.00-20181.21%
TSLA230915P006166702022-09-30 2:37PM EDT616.67349.30385.95390.650.00-200.00%
TSLA230915P006200002022-08-19 11:08AM EDT620.0080.000.000.000.00-1430.00%
TSLA230915P006250002022-09-20 3:06PM EDT625.00317.20416.90421.100.00-100.00%
TSLA230915P006333302022-10-04 1:05PM EDT633.33388.92414.95418.950.00-800.00%
TSLA230915P006400002022-08-03 2:24PM EDT640.0088.220.000.000.00-361560.00%
TSLA230915P006416702022-10-04 1:05PM EDT641.67397.17422.95427.350.00-800.00%
TSLA230915P006500002023-01-10 11:42AM EDT650.00534.10436.30439.600.00-100.00%
TSLA230915P006583302022-11-09 10:37AM EDT658.33466.20479.25489.250.00-20188.12%
TSLA230915P006600002022-08-24 12:25PM EDT660.0090.550.000.000.00-1480.00%
TSLA230915P006666702022-10-07 11:31AM EDT666.67438.05457.30461.250.00-300.00%
TSLA230915P006750002022-09-20 1:10PM EDT675.00363.76464.70468.850.00-200.00%
TSLA230915P006800002022-08-22 10:07AM EDT680.00104.910.000.000.00-12660.00%
TSLA230915P006833302022-09-19 12:08AM EDT683.33466.40--0.00---0.00%
TSLA230915P007000002023-01-13 10:56AM EDT700.00582.00502.25503.900.00-1000.00%
TSLA230915P007166702022-09-19 12:08AM EDT716.67499.65--0.00---0.00%
TSLA230915P007200002022-08-24 12:47PM EDT720.00112.850.000.000.00-4560.00%
TSLA230915P007250002022-08-24 12:59PM EDT725.00116.060.000.000.00-11820.00%
TSLA230915P007333302022-08-23 1:26PM EDT733.33436.15441.75447.200.00--00.00%
TSLA230915P007400002022-08-17 3:27PM EDT740.00118.000.000.000.00-1280.00%
TSLA230915P007500002022-09-20 1:12PM EDT750.00439.48538.65543.150.00-400.00%
TSLA230915P007583302023-05-12 1:56PM EDT758.33590.300.000.000.00-1000.00%
TSLA230915P007600002022-08-19 10:18AM EDT760.00133.680.000.000.00-11170.00%
TSLA230915P007750002022-08-22 10:40AM EDT775.00145.500.000.000.00-1507050.00%
TSLA230915P007800002022-08-24 10:00AM EDT780.00137.000.000.000.00-81830.00%
TSLA230915P008000002022-08-24 3:33PM EDT800.00149.030.000.000.00-18070.00%
TSLA230915P008200002022-08-23 10:41AM EDT820.00160.850.000.000.00-10580.00%
TSLA230915P008250002022-08-22 9:41AM EDT825.00169.660.000.000.00-1750.00%
TSLA230915P008400002022-08-24 12:25PM EDT840.00166.100.000.000.00-21100.00%
TSLA230915P008500002022-08-22 10:41AM EDT850.00183.100.000.000.00-32800.00%
TSLA230915P008600002022-08-23 1:50PM EDT860.00179.220.000.000.00-2210.00%
TSLA230915P008750002022-08-19 1:00PM EDT875.00189.000.000.000.00-11780.00%
TSLA230915P008800002022-08-24 11:05AM EDT880.00187.460.000.000.00-4950.00%
TSLA230915P009000002022-08-24 3:56PM EDT900.00200.550.000.000.00-103610.00%
TSLA230915P009200002022-08-24 11:05AM EDT920.00209.030.000.000.00-3450.00%
TSLA230915P009250002022-08-17 2:45PM EDT925.00202.930.000.000.00-2290.00%
TSLA230915P009400002022-08-24 12:37PM EDT940.00220.000.000.000.00-690.00%
TSLA230915P009500002022-08-24 9:36AM EDT950.00227.540.000.000.00-11440.00%
TSLA230915P009600002022-08-15 3:14PM EDT960.00221.120.000.000.00-2100.00%
TSLA230915P009750002022-08-22 11:06AM EDT975.00256.000.000.000.00-161070.00%
TSLA230915P009800002022-08-22 9:37AM EDT980.00256.300.000.000.00-1360.00%
TSLA230915P010000002022-08-24 10:47AM EDT1,000.00256.700.000.000.00-12250.00%
TSLA230915P010200002022-08-23 2:57PM EDT1,020.00272.080.000.000.00-1460.00%
TSLA230915P010250002022-08-23 2:57PM EDT1,025.00275.180.000.000.00-1990.00%
TSLA230915P010400002022-08-23 11:37AM EDT1,040.00287.400.000.000.00-16230.00%
TSLA230915P010500002022-08-23 1:59PM EDT1,050.00291.930.000.000.00-11010.00%
TSLA230915P010600002022-08-02 10:01AM EDT1,060.00307.300.000.000.00-250.00%
TSLA230915P010750002022-07-28 3:11PM EDT1,075.00340.900.000.000.00-4200.00%
TSLA230915P010800002022-08-24 12:25PM EDT1,080.00306.110.000.000.00-1140.00%
TSLA230915P011000002022-08-15 3:58PM EDT1,100.00309.000.000.000.00-61960.00%
TSLA230915P011250002022-08-03 2:27PM EDT1,125.00337.410.000.000.00-2480.00%
TSLA230915P011500002022-08-15 3:35PM EDT1,150.00339.880.000.000.00-11880.00%
TSLA230915P011750002022-08-15 3:35PM EDT1,175.00357.300.000.000.00-4480.00%
TSLA230915P012000002022-08-15 3:34PM EDT1,200.00375.760.000.000.00-102570.00%
TSLA230915P012250002022-08-15 3:35PM EDT1,225.00393.490.000.000.00-341010.00%
TSLA230915P012500002022-08-16 10:06AM EDT1,250.00418.900.000.000.00-2390.00%
TSLA230915P012750002022-08-15 3:34PM EDT1,275.00431.550.000.000.00-8640.00%
TSLA230915P013000002022-08-15 3:14PM EDT1,300.00448.950.000.000.00-59400.00%
TSLA230915P013250002022-08-15 3:15PM EDT1,325.00470.000.000.000.00-4410.00%
TSLA230915P013500002022-08-18 1:54PM EDT1,350.00501.450.000.000.00-23730.00%
TSLA230915P013750002022-08-18 1:53PM EDT1,375.00521.800.000.000.00-1790.00%
TSLA230915P014000002022-08-16 10:06AM EDT1,400.00536.600.000.000.00-2990.00%
TSLA230915P014250002022-08-17 10:24AM EDT1,425.00569.550.000.000.00-21410.00%
TSLA230915P014500002022-08-12 11:34AM EDT1,450.00608.150.000.000.00-43200.00%
TSLA230915P014750002022-08-18 12:34PM EDT1,475.00607.300.000.000.00-21860.00%
TSLA230915P015000002022-08-15 3:35PM EDT1,500.00612.710.000.000.00-16900.00%
TSLA230915P015250002022-08-15 3:34PM EDT1,525.00635.280.000.000.00-4990.00%
TSLA230915P015500002022-08-15 3:35PM EDT1,550.00656.120.000.000.00-431070.00%
TSLA230915P015750002022-08-15 3:34PM EDT1,575.00677.810.000.000.00-101930.00%
TSLA230915P016000002022-08-17 9:30AM EDT1,600.00720.000.000.000.00-52850.00%
TSLA230915P016250002022-08-15 3:14PM EDT1,625.00719.820.000.000.00-21240.00%
TSLA230915P016500002022-08-24 9:59AM EDT1,650.00765.900.000.000.00-11450.00%
TSLA230915P016750002022-08-15 3:10PM EDT1,675.00766.820.000.000.00-4950.00%
TSLA230915P017000002022-08-18 12:55PM EDT1,700.00808.950.000.000.00-25800.00%
TSLA230915P017250002022-08-18 12:58PM EDT1,725.00831.560.000.000.00-21550.00%
TSLA230915P017500002022-08-16 12:18PM EDT1,750.00839.900.000.000.00-21870.00%
TSLA230915P017750002022-08-15 3:09PM EDT1,775.00857.990.000.000.00-41090.00%
TSLA230915P018000002022-08-23 3:30PM EDT1,800.00918.000.000.000.00-25440.00%
TSLA230915P018250002022-08-15 2:55PM EDT1,825.00907.530.000.000.00-2680.00%
TSLA230915P018500002022-08-15 3:09PM EDT1,850.00928.400.000.000.00-61950.00%
TSLA230915P018750002022-08-15 3:10PM EDT1,875.00952.480.000.000.00-4810.00%
TSLA230915P019000002022-07-29 10:28AM EDT1,900.001,040.200.000.000.00-2460.00%
TSLA230915P019250002022-08-04 2:53PM EDT1,925.001,014.470.000.000.00-2580.00%
TSLA230915P019500002022-08-09 2:25PM EDT1,950.001,102.700.000.000.00-2570.00%
TSLA230915P019750002022-08-04 2:52PM EDT1,975.001,062.170.000.000.00-2140.00%
TSLA230915P020000002022-08-04 2:51PM EDT2,000.001,087.550.000.000.00-240.00%
TSLA230915P020250002022-07-28 3:20PM EDT2,025.001,181.700.000.000.00-220.00%
TSLA230915P020500002022-06-17 3:22PM EDT2,050.001,399.201,318.501,337.500.00-400.00%
TSLA230915P021000002022-07-28 3:15PM EDT2,100.001,257.950.000.000.00-200.00%
TSLA230915P021500002022-06-17 3:21PM EDT2,150.001,498.951,418.501,437.500.00-400.00%
TSLA230915P022000002022-08-23 1:26PM EDT2,200.001,308.470.000.000.00-200.00%
TSLA230915P022500002022-05-19 12:18PM EDT2,250.001,526.301,590.151,609.500.00-200.00%
TSLA230915P022750002022-07-01 11:56AM EDT2,275.001,602.551,374.001,392.000.00-200.00%