U.S. markets close in 4 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
200.97+4.16 (+2.11%)
A partir del 03:56PM EST. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor15 de septiembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230915C000016702023-01-27 10:39AM EST1.67165.94199.15199.900.00-15861303.52%
TSLA230915C000033302023-01-12 11:25AM EST3.33115.90197.60198.300.00-11,086260.94%
TSLA230915C000050002023-01-12 9:35AM EST5.00115.92195.90196.750.00-225234.18%
TSLA230915C000066702023-01-27 12:02PM EST6.67168.32194.30195.100.00-129216.60%
TSLA230915C000083302023-01-12 9:35AM EST8.33112.42192.75193.500.00-132206.84%
TSLA230915C000100002023-01-26 3:11PM EST10.00148.49191.15191.850.00-226196.09%
TSLA230915C000116702023-01-10 1:01PM EST11.67106.18189.50190.250.00-149187.30%
TSLA230915C000133302023-02-06 3:12PM EST13.33181.35187.85188.650.00-583179.30%
TSLA230915C000150002022-07-26 1:15PM EST15.00760.420.000.000.00-550.00%
TSLA230915C000166702023-01-12 9:30AM EST16.67106.50184.70185.400.00-1143169.14%
TSLA230915C000200002022-07-26 1:15PM EST20.00755.870.000.000.00--50.00%
TSLA230915C000250002022-08-01 9:51AM EST25.00896.200.000.000.00-9100.00%
TSLA230915C000300002022-08-08 9:58AM EST30.00881.100.000.000.00-500.00%
TSLA230915C000333302023-01-27 3:31PM EST33.33147.95168.85169.600.00-13,118138.55%
TSLA230915C000350002023-02-06 9:36AM EST35.00163.30167.05167.800.00-32132.32%
TSLA230915C000400002023-02-08 10:38AM EST40.00162.37162.25163.10+4.63+2.94%33126.27%
TSLA230915C000450002023-02-08 9:57AM EST45.00157.25157.75158.30+25.35+19.22%33122.02%
TSLA230915C000500002023-02-06 9:30AM EST50.00145.00153.00153.750.00-5411117.80%
TSLA230915C000550002023-01-03 11:01AM EST55.0062.08140.80141.850.00-1220.00%
TSLA230915C000600002023-01-30 1:26PM EST60.00115.31143.65144.400.00-230109.18%
TSLA230915C000650002023-01-09 9:41AM EST65.0060.00138.75139.600.00-14103.71%
TSLA230915C000666702023-02-08 9:47AM EST66.67138.00137.30138.05+4.00+2.99%4442102.92%
TSLA230915C000700002023-02-02 10:01AM EST70.00120.83134.30135.050.00-283101.21%
TSLA230915C000750002023-01-30 12:49PM EST75.00102.00129.75130.500.00-22698.24%
TSLA230915C000800002023-02-02 10:01AM EST80.00111.82125.25125.900.00-525995.28%
TSLA230915C000833302023-02-03 9:59AM EST83.33114.50122.40123.150.00-140794.56%
TSLA230915C000850002023-02-02 10:01AM EST85.00106.65120.70121.500.00-35092.70%
TSLA230915C000900002023-02-02 12:16PM EST90.00108.69116.50117.150.00-90748591.05%
TSLA230915C000950002023-02-02 1:52PM EST95.00106.04111.90112.700.00-107088.10%
TSLA230915C001000002023-02-08 2:28PM EST100.00109.00107.70108.30+7.30+7.18%43,26086.10%
TSLA230915C001050002023-02-06 2:03PM EST105.0098.40103.45104.050.00-18784.19%
TSLA230915C001083302023-01-26 2:39PM EST108.3360.72100.65101.250.00-5840082.97%
TSLA230915C001100002023-02-08 2:03PM EST110.0099.8799.2599.90+6.83+7.34%231,36982.44%
TSLA230915C001150002023-02-06 3:58PM EST115.0089.6595.2596.000.00-118081.31%
TSLA230915C001166702023-02-07 1:30PM EST116.6784.5993.7594.450.00-156980.22%
TSLA230915C001200002023-02-08 3:17PM EST120.0090.3591.2591.95+5.31+6.24%335379.75%
TSLA230915C001233302023-02-06 10:15AM EST123.3383.1088.5589.150.00-354478.44%
TSLA230915C001250002023-02-07 3:50PM EST125.0083.2887.2587.800.00-51,74177.92%
TSLA230915C001266702023-02-08 9:45AM EST126.6784.8385.9086.50+8.59+11.27%512577.39%
TSLA230915C001300002023-02-08 1:28PM EST130.0083.6083.3584.00+7.10+9.28%51,39776.61%
TSLA230915C001333302023-02-08 3:11PM EST133.3379.9381.0081.65+1.23+1.56%1220176.22%
TSLA230915C001350002023-02-08 1:08PM EST135.0079.2779.6580.15+8.48+11.98%1721475.35%
TSLA230915C001366702023-02-08 2:02PM EST136.6778.3878.4578.95+4.33+5.85%128375.05%
TSLA230915C001400002023-02-08 2:12PM EST140.0076.9076.0076.60+5.71+8.02%51,78874.37%
TSLA230915C001416702023-02-08 2:36PM EST141.6776.1574.9075.30+7.61+11.10%476974.01%
TSLA230915C001433302023-02-07 3:56PM EST143.3369.5073.6074.200.00-227473.61%
TSLA230915C001450002023-02-07 3:57PM EST145.0068.6572.4572.950.00-2335273.21%
TSLA230915C001466702023-02-07 12:55PM EST146.6767.6271.2571.800.00-11,37372.86%
TSLA230915C001500002023-02-08 3:40PM EST150.0069.3069.0569.55+3.95+6.04%6033,84272.36%
TSLA230915C001533302023-02-02 3:37PM EST153.3355.1766.7067.300.00-1930,48271.62%
TSLA230915C001550002023-02-08 12:39PM EST155.0064.0865.7066.20+3.48+5.74%441571.44%
TSLA230915C001566702023-02-08 1:56PM EST156.6765.1064.6065.10+4.17+6.84%1139571.14%
TSLA230915C001583302023-02-08 2:43PM EST158.3363.2063.4564.00+4.65+7.94%331970.76%
TSLA230915C001600002023-02-08 2:55PM EST160.0062.4062.3062.80+2.55+4.26%443,74270.26%
TSLA230915C001633302023-02-08 2:43PM EST163.3360.0260.3560.85+3.83+6.82%441670.03%
TSLA230915C001650002023-02-08 2:20PM EST165.0060.2059.3559.85+6.19+11.46%151,29869.84%
TSLA230915C001666702023-02-08 10:07AM EST166.6758.5058.3058.85+7.30+14.26%81,39869.58%
TSLA230915C001700002023-02-08 3:25PM EST170.0056.3056.3056.65+7.70+15.84%4464868.90%
TSLA230915C001733302023-02-08 3:14PM EST173.3353.6554.3054.70+2.80+5.51%1910,32268.39%
TSLA230915C001750002023-02-08 3:30PM EST175.0053.5053.3553.90+3.20+6.36%1610,90068.32%
TSLA230915C001800002023-02-08 2:16PM EST180.0051.6050.6051.15+4.49+9.53%4233,73567.76%
TSLA230915C001833302023-02-08 10:16AM EST183.3350.0048.8049.20+4.86+10.77%232,29567.22%
TSLA230915C001850002023-02-08 2:16PM EST185.0049.0048.0048.50+4.49+10.09%4132867.26%
TSLA230915C001866702023-02-08 2:10PM EST186.6747.3547.1047.65+3.09+6.98%352867.07%
TSLA230915C001900002023-02-08 3:31PM EST190.0045.6545.4045.80+3.65+8.69%15785166.57%
TSLA230915C001916702023-02-08 12:25PM EST191.6743.6544.5544.95+4.45+11.35%649266.36%
TSLA230915C001933302023-02-08 3:27PM EST193.3343.6943.7544.15+6.79+18.40%3995066.22%
TSLA230915C001950002023-02-08 3:30PM EST195.0043.1543.1543.55+3.40+8.55%7333666.41%
TSLA230915C002000002023-02-08 3:33PM EST200.0040.9840.7541.10+3.52+9.40%59111,81165.79%
TSLA230915C002050002023-02-08 2:47PM EST205.0038.5738.5538.90+3.22+9.11%8932965.41%
TSLA230915C002066702023-02-08 2:54PM EST206.6737.8837.7538.15+4.05+11.97%498265.19%
TSLA230915C002083302023-02-08 2:54PM EST208.3337.1737.1537.35+7.27+24.31%456765.06%
TSLA230915C002100002023-02-08 2:41PM EST210.0037.1836.4036.75+3.84+11.52%76667464.97%
TSLA230915C002133302023-02-08 1:31PM EST213.3334.6535.1035.30+4.25+13.98%1459164.69%
TSLA230915C002150002023-02-08 3:35PM EST215.0034.6034.4534.75+3.09+9.81%3661364.68%
TSLA230915C002166702023-02-08 2:29PM EST216.6734.5033.8034.10+5.20+17.75%262,28764.56%
TSLA230915C002200002023-02-08 3:25PM EST220.0032.5332.5532.75+2.91+9.82%2297,45764.29%
TSLA230915C002250002023-02-08 2:44PM EST225.0031.0030.8030.95+4.77+18.19%1062,47664.05%
TSLA230915C002266702023-02-08 2:05PM EST226.6730.5530.2030.30+4.65+17.95%1661,24563.89%
TSLA230915C002300002023-02-08 3:38PM EST230.0029.1029.1029.35+2.70+10.23%1,1082,04663.88%
TSLA230915C002333302023-02-08 1:03PM EST233.3327.6527.8528.10+2.60+10.38%332,79263.46%
TSLA230915C002350002023-02-08 3:09PM EST235.0027.1527.5027.70+3.75+16.03%12422663.64%
TSLA230915C002400002023-02-08 2:52PM EST240.0025.9026.0526.20+2.95+12.85%1371,24063.51%
TSLA230915C002416702023-02-08 2:48PM EST241.6725.2025.4525.65+2.50+11.01%41,11063.31%
TSLA230915C002450002023-02-08 12:45PM EST245.0023.8024.5024.75+3.17+15.37%146363.23%
TSLA230915C002466702023-02-08 12:33PM EST246.6723.4524.1524.25+1.66+7.62%5650763.23%
TSLA230915C002500002023-02-08 3:06PM EST250.0022.7423.1023.35+2.11+10.23%11110,55162.99%
TSLA230915C002533302023-02-08 12:33PM EST253.3321.7522.3022.55+2.80+14.78%1284063.00%
TSLA230915C002550002023-02-08 2:42PM EST255.0022.1021.9522.15+3.66+19.85%174563.03%
TSLA230915C002583302023-02-08 9:44AM EST258.3321.1021.1521.35+2.90+15.93%272962.96%
TSLA230915C002600002023-02-08 12:31PM EST260.0020.2320.8020.95+1.85+10.07%3911,77462.95%
TSLA230915C002650002023-02-08 2:16PM EST265.0020.2019.6019.80+5.03+33.16%165862.78%
TSLA230915C002666702023-02-07 12:50PM EST266.6718.9519.2519.45+2.20+13.13%12,41762.77%
TSLA230915C002700002023-02-08 11:06AM EST270.0018.6818.6518.80+3.78+25.37%931362.85%
TSLA230915C002733302023-02-06 12:54PM EST273.3318.2017.9018.15+2.55+16.29%1172362.76%
TSLA230915C002750002023-02-08 2:34PM EST275.0018.0817.5517.75+3.02+20.05%162,82562.66%
TSLA230915C002800002023-02-08 3:00PM EST280.0016.5516.7016.85+2.05+14.14%992,05062.73%
TSLA230915C002833302023-02-07 2:44PM EST283.3313.2516.0516.250.00-21,23062.65%
TSLA230915C002866702023-02-08 3:25PM EST286.6715.4515.5515.70+1.50+10.75%253562.71%
TSLA230915C002916702023-02-08 11:17AM EST291.6714.4014.7514.95+1.40+10.77%4294862.77%
TSLA230915C002933302023-02-07 3:58PM EST293.3312.6014.4514.650.00-211,31862.69%
TSLA230915C003000002023-02-08 3:08PM EST300.0013.3013.5013.70+2.00+17.70%1328,19262.77%
TSLA230915C003066702023-02-08 3:18PM EST306.6712.5512.7012.85+1.59+14.51%312,67062.96%
TSLA230915C003083302023-02-08 1:58PM EST308.3312.7012.5012.65+2.89+29.46%4778163.00%
TSLA230915C003133302023-02-08 1:32PM EST313.3311.8011.9012.05+1.40+13.46%5688563.08%
TSLA230915C003166702023-02-08 10:16AM EST316.6711.9511.5011.65+1.90+18.91%11,58263.10%
TSLA230915C003200002023-02-08 3:29PM EST320.0011.0611.1511.35+1.61+17.04%521,75763.24%
TSLA230915C003250002023-02-08 2:04PM EST325.0010.7510.6010.75+1.50+16.22%482,73863.22%
TSLA230915C003266702023-02-07 3:51PM EST326.679.0010.4510.600.00-41,10863.29%
TSLA230915C003333302023-02-08 3:34PM EST333.339.959.8510.00+1.55+18.45%186,44963.51%
TSLA230915C003400002023-02-08 2:40PM EST340.009.679.259.40+2.06+27.07%80423,03963.63%
TSLA230915C003416702023-02-08 3:21PM EST341.679.059.109.30+1.10+13.84%617763.70%
TSLA230915C003466702023-02-08 11:30AM EST346.678.558.708.85+1.65+23.91%252063.77%
TSLA230915C003500002023-02-08 3:35PM EST350.008.568.458.65+1.71+24.96%18417,68663.92%
TSLA230915C003533302023-02-08 1:19PM EST353.338.258.208.40+1.05+14.58%88722,09164.00%
TSLA230915C003583302023-02-08 11:30AM EST358.337.707.858.05+1.01+15.10%443064.14%
TSLA230915C003600002023-02-08 2:15PM EST360.008.007.757.90+1.45+22.14%173,29764.15%
TSLA230915C003666702023-02-08 3:01PM EST366.677.407.357.50+1.05+16.54%42,93164.41%
TSLA230915C003700002022-08-01 2:07PM EST370.00568.800.000.000.00-161512.50%
TSLA230915C003750002023-02-08 11:46AM EST375.006.856.857.05+0.90+15.13%43,21164.70%
TSLA230915C003800002022-08-04 12:01PM EST380.00583.730.000.000.00-2512.50%
TSLA230915C003833302023-02-08 2:05PM EST383.336.606.456.55+1.00+17.86%14,53264.94%
TSLA230915C003900002022-08-04 12:00PM EST390.00574.320.000.000.00-21112.50%
TSLA230915C003916702023-02-08 2:17PM EST391.676.206.006.20+1.05+20.39%582665.23%
TSLA230915C004000002023-02-08 3:40PM EST400.005.755.705.80+1.00+21.05%1995,68565.57%
TSLA230915C004083302023-02-08 2:18PM EST408.335.455.355.50+0.85+18.48%1051,51665.90%
TSLA230915C004100002022-08-04 12:00PM EST410.00559.760.000.000.00-21312.50%
TSLA230915C004166702023-02-08 1:19PM EST416.675.055.005.20+0.95+23.17%796966.15%
TSLA230915C004200002022-08-17 10:48AM EST420.00534.220.000.000.00-210325.00%
TSLA230915C004250002023-02-08 3:17PM EST425.004.744.754.90+0.69+17.04%133,26366.47%
TSLA230915C004300002022-08-16 9:55AM EST430.00537.940.000.000.00-222525.00%
TSLA230915C004333302023-02-08 9:38AM EST433.334.104.504.65+0.45+12.33%14,95466.82%
TSLA230915C004400002022-08-09 1:46PM EST440.00473.600.000.000.00-21125.00%
TSLA230915C004416702023-02-08 2:41PM EST441.674.454.254.40+0.80+21.92%21,01967.09%
TSLA230915C004500002023-02-08 3:03PM EST450.004.104.054.15+0.90+28.12%1762,35967.39%
TSLA230915C004583302023-02-08 1:56PM EST458.333.953.853.95+0.70+21.54%140267.72%
TSLA230915C004600002022-08-16 10:37AM EST460.00522.850.000.000.00-203025.00%
TSLA230915C004666702023-02-08 3:30PM EST466.673.703.653.75+0.55+17.46%652,69167.99%
TSLA230915C004700002022-08-17 9:46AM EST470.00493.520.000.000.00-25325.00%
TSLA230915C004750002023-02-08 10:57AM EST475.003.523.453.60+0.68+23.94%333068.30%
TSLA230915C004800002022-08-16 10:53AM EST480.00505.700.000.000.00-264925.00%
TSLA230915C004833302023-02-08 12:42PM EST483.333.203.303.45+0.43+15.52%166268.67%
TSLA230915C004900002022-08-16 1:22PM EST490.00501.320.000.000.00-469425.00%
TSLA230915C004916702023-02-08 12:33PM EST491.673.103.153.25+0.50+19.23%21,09768.88%
TSLA230915C005000002023-02-08 3:20PM EST500.003.003.003.15+0.50+20.00%984,97669.26%
TSLA230915C005083302023-02-07 12:44PM EST508.333.002.902.97+0.67+28.76%181169.54%
TSLA230915C005166702023-02-06 3:54PM EST516.672.352.762.840.00-11,26269.79%
TSLA230915C005200002022-08-16 1:43PM EST520.00467.850.000.000.00-463925.00%
TSLA230915C005250002023-02-08 1:19PM EST525.002.652.662.74+0.53+25.00%561,19170.17%
TSLA230915C005333302023-02-08 9:49AM EST533.332.472.552.62+0.52+26.67%101,60170.45%
TSLA230915C005400002022-08-16 1:19PM EST540.00465.160.000.000.00-143925.00%
TSLA230915C005416702023-02-08 11:11AM EST541.672.392.432.50+0.08+3.46%11,16170.65%
TSLA230915C005500002023-02-08 2:09PM EST550.002.412.332.42+0.51+26.84%6111,71370.97%
TSLA230915C005583302023-02-07 9:50AM EST558.331.912.252.330.00-2918871.30%
TSLA230915C005600002022-08-17 12:39PM EST560.00440.730.000.000.00-109125.00%
TSLA230915C005666702023-02-03 1:09PM EST566.671.902.172.230.00-54,08271.56%
TSLA230915C005750002023-02-08 11:25AM EST575.002.002.072.14+0.23+12.99%134871.77%
TSLA230915C005800002022-08-16 2:12PM EST580.00423.420.000.000.00-526525.00%
TSLA230915C005833302023-02-08 2:48PM EST583.332.022.002.07+0.26+14.77%151072.08%
TSLA230915C005916702023-02-07 12:06PM EST591.671.551.922.000.00-22,09172.34%
TSLA230915C006000002023-02-08 1:34PM EST600.001.881.851.93+0.31+19.75%88,63472.61%
TSLA230915C006083302023-02-07 9:30AM EST608.331.611.791.860.00-167272.88%
TSLA230915C006166702023-02-03 10:06AM EST616.671.401.721.800.00-11,02573.12%
TSLA230915C006200002022-08-22 11:56AM EST620.00355.700.000.000.00-220225.00%
TSLA230915C006250002023-02-08 9:42AM EST625.001.491.671.73+0.26+21.14%181,05273.38%
TSLA230915C006333302023-02-08 1:08PM EST633.331.601.621.68+0.32+25.00%463973.68%
TSLA230915C006400002022-08-22 9:42AM EST640.00340.000.000.000.00-113425.00%
TSLA230915C006416702023-02-07 11:20AM EST641.671.451.561.63+0.19+15.08%142873.93%
TSLA230915C006500002023-02-08 2:53PM EST650.001.541.521.57+0.27+21.26%5527,27674.18%
TSLA230915C006583302023-02-07 1:22PM EST658.331.151.451.520.00-41,20674.34%
TSLA230915C006600002022-08-16 12:42PM EST660.00376.950.000.000.00-388625.00%
TSLA230915C006666702023-02-06 9:50AM EST666.671.271.411.460.00-221,30374.56%
TSLA230915C006750002023-02-07 3:57PM EST675.001.111.371.430.00-249074.88%
TSLA230915C006800002022-08-16 11:07AM EST680.00370.500.000.000.00-612725.00%
TSLA230915C006833302023-02-08 2:41PM EST683.331.401.311.38+0.30+27.27%136075.00%
TSLA230915C007000002023-02-08 1:56PM EST700.001.261.241.29+0.31+32.63%31,53475.46%
TSLA230915C007166702023-02-08 10:53AM EST716.671.121.161.23+0.18+19.15%21,13975.94%
TSLA230915C007200002022-08-15 10:32AM EST720.00336.680.000.000.00-210825.00%
TSLA230915C007250002022-08-17 10:48AM EST725.00324.810.000.000.00-542225.00%
TSLA230915C007333302023-02-08 11:37AM EST733.331.051.091.15+0.23+28.05%32,32776.29%
TSLA230915C007400002022-08-16 10:29AM EST740.00330.730.000.000.00-2612325.00%
TSLA230915C007500002023-02-08 2:42PM EST750.001.081.041.09+0.32+42.11%358,20676.78%
TSLA230915C007583302023-02-08 3:32PM EST758.331.031.001.05+0.17+19.77%94671,28276.88%
TSLA230915C007600002022-08-16 10:54AM EST760.00321.250.000.000.00-27425.00%
TSLA230915C007750002022-08-16 1:44PM EST775.00306.000.000.000.00-28225.00%
TSLA230915C007800002022-08-19 11:11AM EST780.00275.010.000.000.00-16325.00%
TSLA230915C008000002022-08-24 8:44AM EST800.00280.000.000.000.00-1071425.00%
TSLA230915C008200002022-08-22 11:39AM EST820.00245.800.000.000.00-214125.00%
TSLA230915C008250002022-08-22 8:47AM EST825.00241.060.000.000.00-149025.00%
TSLA230915C008400002022-08-22 1:23PM EST840.00237.480.000.000.00-58125.00%
TSLA230915C008500002022-08-22 1:23PM EST850.00232.230.000.000.00-530325.00%
TSLA230915C008600002022-08-24 9:27AM EST860.00254.520.000.000.00-43625.00%
TSLA230915C008750002022-08-22 1:29PM EST875.00219.000.000.000.00-326925.00%
TSLA230915C008800002022-08-24 1:43PM EST880.00236.500.000.000.00-55525.00%
TSLA230915C009000002022-08-24 1:02PM EST900.00226.950.000.000.00-1865625.00%
TSLA230915C009200002022-08-24 10:45AM EST920.00226.150.000.000.00-1020325.00%
TSLA230915C009250002022-08-24 8:47AM EST925.00222.260.000.000.00-185925.00%
TSLA230915C009400002022-08-24 8:46AM EST940.00216.100.000.000.00-86325.00%
TSLA230915C009500002022-08-24 8:51AM EST950.00214.800.000.000.00-365625.00%
TSLA230915C009600002022-08-24 8:48AM EST960.00210.090.000.000.00-29425.00%
TSLA230915C009750002022-08-22 10:01AM EST975.00179.030.000.000.00-112550.00%
TSLA230915C009800002022-08-15 2:05PM EST980.00220.830.000.000.00-35250.00%
TSLA230915C010000002022-08-24 2:32PM EST1,000.00187.460.000.000.00-689350.00%
TSLA230915C010200002022-08-15 10:28AM EST1,020.00194.450.000.000.00-21850.00%
TSLA230915C010250002022-08-15 8:53AM EST1,025.00190.510.000.000.00-14950.00%
TSLA230915C010400002022-08-24 11:33AM EST1,040.00181.640.000.000.00-213250.00%
TSLA230915C010500002022-08-23 9:11AM EST1,050.00163.250.000.000.00-127250.00%
TSLA230915C010600002022-08-18 11:18AM EST1,060.00177.450.000.000.00-21350.00%
TSLA230915C010750002022-08-15 2:48PM EST1,075.00184.870.000.000.00-45350.00%
TSLA230915C010800002022-08-24 12:17PM EST1,080.00167.290.000.000.00-27250.00%
TSLA230915C011000002022-08-24 1:45PM EST1,100.00154.750.000.000.00-61,19550.00%
TSLA230915C011250002022-08-24 11:16AM EST1,125.00155.340.000.000.00-263650.00%
TSLA230915C011500002022-08-23 2:50PM EST1,150.00138.270.000.000.00-1,1861,56450.00%
TSLA230915C011750002022-08-15 2:04PM EST1,175.00153.930.000.000.00-210750.00%
TSLA230915C012000002022-08-24 1:47PM EST1,200.00125.900.000.000.00-1782150.00%
TSLA230915C012250002022-08-23 12:56PM EST1,225.00121.500.000.000.00-131850.00%
TSLA230915C012500002022-08-24 10:14AM EST1,250.00123.000.000.000.00-222750.00%
TSLA230915C012750002022-08-19 1:38PM EST1,275.00107.950.000.000.00-165150.00%
TSLA230915C013000002022-08-24 12:10PM EST1,300.00110.500.000.000.00-61,23750.00%
TSLA230915C013250002022-08-12 2:02PM EST1,325.00103.000.000.000.00-21550.00%
TSLA230915C013500002022-08-24 9:19AM EST1,350.00104.000.000.000.00-140350.00%
TSLA230915C013750002022-08-05 11:45AM EST1,375.0093.920.000.000.00-610750.00%
TSLA230915C014000002022-08-24 10:58AM EST1,400.0093.360.000.000.00-249250.00%
TSLA230915C014250002022-08-08 11:34AM EST1,425.0091.000.000.000.00-63950.00%
TSLA230915C014500002022-08-24 2:48PM EST1,450.0080.000.000.000.00-26250.00%
TSLA230915C014750002022-08-22 9:50AM EST1,475.0068.650.000.000.00-17050.00%
TSLA230915C015000002022-08-24 2:58PM EST1,500.0072.800.000.000.00-16040450.00%
TSLA230915C015250002022-08-22 8:47AM EST1,525.0062.500.000.000.00-614550.00%
TSLA230915C015500002022-08-18 10:30AM EST1,550.0073.700.000.000.00-227650.00%
TSLA230915C015750002022-08-22 10:25AM EST1,575.0056.950.000.000.00-24450.00%
TSLA230915C016000002022-08-23 11:23AM EST1,600.0058.880.000.000.00-2246350.00%
TSLA230915C016250002022-08-22 8:38AM EST1,625.0053.300.000.000.00-12650.00%
TSLA230915C016500002022-08-19 9:30AM EST1,650.0053.320.000.000.00-313650.00%
TSLA230915C016750002022-08-17 11:22AM EST1,675.0058.050.000.000.00-21250.00%
TSLA230915C017000002022-08-24 9:43AM EST1,700.0055.400.000.000.00-20265450.00%
TSLA230915C017250002022-08-15 2:55PM EST1,725.0057.900.000.000.00-1107250.00%
TSLA230915C017500002022-08-24 12:45PM EST1,750.0049.700.000.000.00-17550.00%
TSLA230915C017750002022-08-19 10:34AM EST1,775.0042.700.000.000.00-111050.00%
TSLA230915C018000002022-08-24 10:26AM EST1,800.0047.150.000.000.00-283550.00%
TSLA230915C018250002022-08-15 2:02PM EST1,825.0050.150.000.000.00-410550.00%
TSLA230915C018500002022-08-22 8:33AM EST1,850.0035.900.000.000.00-119650.00%
TSLA230915C018750002022-08-18 2:23PM EST1,875.0041.400.000.000.00-6417350.00%
TSLA230915C019000002022-08-24 11:47AM EST1,900.0039.850.000.000.00-218050.00%
TSLA230915C019250002022-08-18 2:23PM EST1,925.0038.350.000.000.00-19950.00%
TSLA230915C019500002022-08-16 2:48PM EST1,950.0040.000.000.000.00-44450.00%
TSLA230915C019750002022-08-23 12:57PM EST1,975.0033.450.000.000.00-240850.00%
TSLA230915C020000002022-08-24 11:59AM EST2,000.0033.300.000.000.00-140150.00%
TSLA230915C020250002022-08-19 1:50PM EST2,025.0030.300.000.000.00-23150.00%
TSLA230915C020500002022-08-24 8:49AM EST2,050.0032.100.000.000.00-25250.00%
TSLA230915C021000002022-08-24 8:49AM EST2,100.0029.700.000.000.00-629450.00%
TSLA230915C021500002022-08-24 10:36AM EST2,150.0027.700.000.000.00-11529550.00%
TSLA230915C022000002022-08-24 11:06AM EST2,200.0026.050.000.000.00-1968150.00%
TSLA230915C022500002022-08-24 9:13AM EST2,250.0024.400.000.000.00-102,74450.00%
TSLA230915C022750002022-08-24 12:06PM EST2,275.0023.120.000.000.00-171,74150.00%
Ponepor15 de septiembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230915P000016702023-02-02 3:48PM EST1.670.010.000.020.00-1120,021209.38%
TSLA230915P000033302023-02-02 1:26PM EST3.330.020.000.010.00-1532,849162.50%
TSLA230915P000050002023-02-01 10:22AM EST5.000.010.000.010.00-40942146.88%
TSLA230915P000066702023-02-08 2:28PM EST6.670.010.000.010.00-13,364134.38%
TSLA230915P000083302023-02-08 2:01PM EST8.330.010.010.020.00-11,175137.50%
TSLA230915P000100002023-02-08 10:00AM EST10.000.020.010.03+0.01+100.00%42,172132.03%
TSLA230915P000116702023-02-08 12:04PM EST11.670.020.000.030.00-3617121.88%
TSLA230915P000133302023-01-30 1:48PM EST13.330.050.000.040.00-1230118.75%
TSLA230915P000150002023-02-01 3:59PM EST15.000.050.010.050.00-4116117.19%
TSLA230915P000166702023-02-08 2:01PM EST16.670.050.020.05+0.02+66.67%114,180114.06%
TSLA230915P000200002022-08-12 10:58AM EST20.000.300.000.000.00-31350.00%
TSLA230915P000250002022-07-22 1:02PM EST25.000.410.000.740.00-127125.78%
TSLA230915P000300002023-02-08 12:00PM EST30.000.170.130.150.00-366100.68%
TSLA230915P000333302023-02-08 2:08PM EST33.330.210.190.22+0.01+5.00%2411,37399.71%
TSLA230915P000350002023-02-08 3:30PM EST35.000.230.200.25-0.01-4.17%13298.14%
TSLA230915P000400002023-02-08 9:34AM EST40.000.350.290.330.00-118294.73%
TSLA230915P000450002023-02-06 3:59PM EST45.000.460.410.44+0.01+2.22%14792.09%
TSLA230915P000500002023-02-08 3:18PM EST50.000.560.510.54+0.01+1.82%2147,47288.57%
TSLA230915P000550002023-02-07 2:07PM EST55.000.740.660.710.00-32,38686.38%
TSLA230915P000600002023-02-08 2:24PM EST60.000.840.840.89-0.07-7.69%734,73184.16%
TSLA230915P000650002023-02-08 11:05AM EST65.001.131.051.10-0.03-2.59%222,01682.08%
TSLA230915P000666702023-02-08 2:12PM EST66.671.161.131.18-0.06-4.92%125,66681.47%
TSLA230915P000700002023-02-08 2:18PM EST70.001.301.291.34-0.09-6.47%5765880.13%
TSLA230915P000750002023-02-08 2:13PM EST75.001.591.571.62-0.15-8.62%1553978.32%
TSLA230915P000800002023-02-08 2:05PM EST80.001.941.891.95-0.02-1.02%1479376.68%
TSLA230915P000833302023-02-08 11:52AM EST83.332.232.132.19-0.18-7.47%44,45475.64%
TSLA230915P000850002023-02-08 2:10PM EST85.002.312.262.32-0.21-8.33%731475.12%
TSLA230915P000900002023-02-08 2:51PM EST90.002.692.702.75-0.19-6.60%552,62573.77%
TSLA230915P000950002023-02-08 10:36AM EST95.003.303.153.25-0.20-5.71%72,44072.39%
TSLA230915P001000002023-02-08 3:17PM EST100.003.793.703.80-0.16-4.05%28111,98371.16%
TSLA230915P001050002023-02-08 12:06PM EST105.004.454.304.400.00-62,14869.92%
TSLA230915P001083302023-02-08 12:01PM EST108.334.854.754.85-0.15-3.00%5431,88369.20%
TSLA230915P001100002023-02-08 1:01PM EST110.005.104.955.10-0.24-4.49%321,47668.79%
TSLA230915P001150002023-02-08 2:48PM EST115.005.755.705.80-0.20-3.36%362,99167.62%
TSLA230915P001166702023-02-08 1:20PM EST116.676.055.956.10-0.25-3.97%2512,24567.30%
TSLA230915P001200002023-02-08 2:50PM EST120.006.606.556.70-0.30-4.35%3391,62266.76%
TSLA230915P001233302023-02-08 2:16PM EST123.337.067.157.30-0.32-4.34%51,34466.11%
TSLA230915P001250002023-02-08 3:09PM EST125.007.607.457.55-0.13-1.68%2307,08265.66%
TSLA230915P001266702023-02-08 10:10AM EST126.678.007.807.90-0.45-5.33%1111,07465.44%
TSLA230915P001300002023-02-08 3:09PM EST130.008.688.508.60-0.07-0.80%1024,99264.89%
TSLA230915P001333302023-02-08 12:58PM EST133.339.459.259.35-0.60-5.97%1372,37164.39%
TSLA230915P001350002023-02-08 3:21PM EST135.009.779.609.70-0.13-1.31%371,19464.03%
TSLA230915P001366702023-02-08 11:21AM EST136.6710.409.9510.10-0.10-0.95%192363.71%
TSLA230915P001400002023-02-08 3:20PM EST140.0011.0010.8010.90-0.25-2.22%291,94563.21%
TSLA230915P001416702023-02-08 3:02PM EST141.6711.3511.2011.35-0.90-7.35%71,68562.95%
TSLA230915P001433302023-02-08 1:27PM EST143.3311.7511.6511.80-0.32-2.65%151,53962.73%
TSLA230915P001450002023-02-08 11:54AM EST145.0012.6012.1012.20+0.15+1.20%82,67362.42%
TSLA230915P001466702023-02-08 10:13AM EST146.6712.6512.6012.70-0.55-4.17%551,08162.27%
TSLA230915P001500002023-02-08 3:20PM EST150.0013.7513.5513.65-0.25-1.79%9419,21861.78%
TSLA230915P001533302023-02-08 10:14AM EST153.3314.7014.5514.70-0.90-5.77%311,83161.37%
TSLA230915P001550002023-02-08 2:07PM EST155.0015.2015.1015.25-0.40-2.56%1438461.20%
TSLA230915P001566702023-02-08 11:55AM EST156.6716.1015.5515.70-1.55-8.78%3665060.79%
TSLA230915P001583302023-02-08 10:57AM EST158.3316.5016.1016.25-1.41-7.87%1757360.59%
TSLA230915P001600002023-02-08 3:30PM EST160.0016.8016.7016.85-0.52-3.00%6785,70260.46%
TSLA230915P001633302023-02-08 11:35AM EST163.3318.7017.8518.05-0.83-4.25%41,49360.08%
TSLA230915P001650002023-02-08 3:20PM EST165.0018.7018.4518.60-0.38-1.99%4271859.82%
TSLA230915P001666702023-02-08 2:01PM EST166.6719.2019.0519.20-1.97-9.31%23,09059.60%
TSLA230915P001700002023-02-08 3:36PM EST170.0020.4920.3020.50-0.53-2.52%7770359.24%
TSLA230915P001733302023-02-08 3:14PM EST173.3322.1021.6521.80-1.75-7.34%1103,02858.88%
TSLA230915P001750002023-02-08 2:17PM EST175.0021.9522.3022.50-1.35-5.79%497,64358.69%
TSLA230915P001800002023-02-08 3:25PM EST180.0024.6024.4524.60-0.57-2.26%1056,34858.18%
TSLA230915P001833302023-02-08 2:37PM EST183.3325.5025.9026.05-1.65-6.08%1245,26957.80%
TSLA230915P001850002023-02-08 2:55PM EST185.0026.8026.6526.80-0.80-2.90%11624357.61%
TSLA230915P001866702023-02-08 2:25PM EST186.6727.1527.4527.60-2.71-9.08%433,35157.50%
TSLA230915P001900002023-02-08 2:40PM EST190.0028.6029.0529.25-1.32-4.41%1171,38257.25%
TSLA230915P001916702023-02-07 3:44PM EST191.6731.0529.9530.100.00-2551,17857.21%
TSLA230915P001933302023-02-08 3:28PM EST193.3330.9530.6530.90-1.20-3.73%62,81456.93%
TSLA230915P001950002023-02-08 2:36PM EST195.0031.0831.4531.65-2.10-6.33%2355356.67%
TSLA230915P002000002023-02-08 3:33PM EST200.0034.2534.2034.35-0.78-2.23%22117,09156.45%
TSLA230915P002050002023-02-08 2:02PM EST205.0037.0036.7536.95-2.80-7.04%1313855.82%
TSLA230915P002066702023-02-08 2:20PM EST206.6737.3037.6537.90-4.00-9.69%9842355.67%
TSLA230915P002083302023-02-08 12:58PM EST208.3339.4038.7538.90-1.60-3.90%482,16555.72%
TSLA230915P002100002023-02-08 12:06PM EST210.0040.3039.7039.85-1.63-3.89%3122955.58%
TSLA230915P002133302023-02-08 11:25AM EST213.3343.2041.5541.75-2.90-6.29%11,27255.22%
TSLA230915P002150002023-02-08 10:58AM EST215.0043.2042.5042.80-3.62-7.73%2612655.10%
TSLA230915P002166702023-02-08 11:02AM EST216.6744.1543.5543.75-2.15-4.64%304,25154.97%
TSLA230915P002200002023-02-08 3:16PM EST220.0046.2845.5545.75-1.72-3.58%393,12654.66%
TSLA230915P002250002023-02-08 3:31PM EST225.0048.8548.7548.90-2.30-4.50%353,31254.35%
TSLA230915P002266702023-02-08 11:09AM EST226.6750.9049.8550.10-1.20-2.30%431,43854.35%
TSLA230915P002300002023-02-08 1:01PM EST230.0052.7051.9552.15-1.75-3.21%6468853.96%
TSLA230915P002333302023-02-08 1:01PM EST233.3354.9554.2554.40-0.95-1.70%1922,84553.83%
TSLA230915P002350002023-02-08 11:30AM EST235.0056.8555.3055.60-3.05-5.09%19724053.71%
TSLA230915P002400002023-02-08 10:19AM EST240.0058.2558.8059.25-5.35-8.41%102,03253.60%
TSLA230915P002416702023-02-07 1:15PM EST241.6764.1059.8060.300.00-271953.25%
TSLA230915P002450002023-02-08 11:17AM EST245.0063.7762.3062.80-2.68-4.03%220853.27%
TSLA230915P002466702023-02-08 9:30AM EST246.6766.1063.3563.90-1.35-2.00%144052.95%
TSLA230915P002500002023-02-08 1:05PM EST250.0066.8065.7566.30-2.20-3.19%54,15052.70%
TSLA230915P002533302023-02-07 1:09PM EST253.3371.8068.3068.900.00-352152.70%
TSLA230915P002550002023-02-08 10:18AM EST255.0069.5969.5570.20-6.51-8.55%21152.65%
TSLA230915P002583302023-02-07 1:09PM EST258.3375.7572.0572.750.00-592,40852.47%
TSLA230915P002600002023-02-08 1:41PM EST260.0074.0773.3073.85-4.38-5.58%41,41852.20%
TSLA230915P002650002023-02-06 10:43AM EST265.0083.9077.1577.900.00-111852.06%
TSLA230915P002666702023-02-08 2:48PM EST266.6779.2578.5079.20-3.85-4.63%331952.00%
TSLA230915P002700002023-02-07 12:02PM EST270.0085.7781.1581.700.00-7616251.70%
TSLA230915P002733302023-02-06 12:06PM EST273.3388.7083.8084.550.00-2435551.69%
TSLA230915P002750002023-02-07 10:12AM EST275.0092.1185.1085.750.00-234451.41%
TSLA230915P002800002023-02-08 12:39PM EST280.0091.5089.2090.00-2.65-2.81%1055351.33%
TSLA230915P002833302023-02-06 12:46PM EST283.3397.0592.0092.600.00-1126451.06%
TSLA230915P002866702023-02-06 10:24AM EST286.67102.2094.5595.400.00-129650.65%
TSLA230915P002916702023-02-08 12:45PM EST291.67100.8599.0099.75-25.40-20.12%533250.77%
TSLA230915P002933302023-02-08 2:47PM EST293.33100.93100.20101.15-5.07-4.78%638950.44%
TSLA230915P003000002023-02-08 3:13PM EST300.00107.81105.95107.10-1.54-1.41%621,00650.35%
TSLA230915P003066702023-01-30 10:09AM EST306.67133.23111.85112.900.00-4032850.09%
TSLA230915P003083302023-02-07 10:47AM EST308.33120.30113.35114.350.00-433450.04%
TSLA230915P003133302023-02-01 3:07PM EST313.33133.74117.80118.800.00-228651.08%
TSLA230915P003166702023-02-02 11:36AM EST316.67126.55120.80121.800.00-1116151.00%
TSLA230915P003200002023-02-03 12:15PM EST320.00128.50123.80124.850.00-616851.03%
TSLA230915P003250002023-01-27 3:26PM EST325.00148.07128.30129.350.00-1007550.78%
TSLA230915P003266702023-01-27 1:41PM EST326.67150.70129.75130.800.00-9550.53%
TSLA230915P003333302023-02-06 10:55AM EST333.33142.35135.90136.900.00-28450.31%
TSLA230915P003400002023-02-07 12:28PM EST340.00149.75142.05143.150.00-4114750.34%
TSLA230915P003416702023-02-07 11:20AM EST341.67150.05143.50144.500.00-218749.65%
TSLA230915P003466702023-02-07 11:20AM EST346.67154.85148.20149.350.00-213550.09%
TSLA230915P003500002023-02-07 11:18AM EST350.00157.40151.40152.450.00-4031849.92%
TSLA230915P003533302023-02-07 1:34PM EST353.33164.45154.30155.400.00-414949.15%
TSLA230915P003583302023-02-08 9:30AM EST358.33165.90159.00160.15+0.80+0.48%128749.07%
TSLA230915P003600002023-02-07 11:19AM EST360.00167.20160.70161.850.00-234149.47%
TSLA230915P003666702023-02-08 10:12AM EST366.67167.92167.15168.25-5.53-3.19%6048949.50%
TSLA230915P003700002022-08-18 1:41PM EST370.0021.050.000.000.00-2400.00%
TSLA230915P003750002023-02-07 12:28PM EST375.00183.30175.05176.250.00-1116149.41%
TSLA230915P003800002022-08-24 1:27PM EST380.0023.050.000.000.00-2130.00%
TSLA230915P003833302023-02-08 11:20AM EST383.33185.50183.05184.20-3.95-2.08%21548.87%
TSLA230915P003900002022-08-22 2:05PM EST390.0025.630.000.000.00-3240.00%
TSLA230915P003916702023-02-06 10:56AM EST391.67198.10191.10192.300.00-2148.81%
TSLA230915P004000002023-02-08 2:40PM EST400.00198.45199.05200.30-6.80-3.31%26748.01%
TSLA230915P004083302022-12-13 12:23PM EST408.33249.55283.50286.050.00-200193.58%
TSLA230915P004100002022-08-23 12:43PM EST410.0028.150.000.000.00-51700.00%
TSLA230915P004166702022-11-23 12:33PM EST416.67237.14291.05296.000.00-80195.79%
TSLA230915P004200002022-08-23 12:48PM EST420.0029.800.000.000.00-360.00%
TSLA230915P004250002022-12-14 2:34PM EST425.00269.07301.80303.100.00-1360198.26%
TSLA230915P004300002022-08-23 1:49PM EST430.0031.460.000.000.00-6430.00%
TSLA230915P004333302023-01-26 3:19PM EST433.33273.70231.65232.950.00-6846.68%
TSLA230915P004400002022-08-23 1:44PM EST440.0033.040.000.000.00-10660.00%
TSLA230915P004416702023-01-25 3:58PM EST441.67297.39240.00241.300.00-9047.71%
TSLA230915P004500002022-12-14 2:23PM EST450.00292.61325.70330.200.00-100203.30%
TSLA230915P004583302022-12-14 2:23PM EST458.33300.91335.10336.450.00-500203.79%
TSLA230915P004600002022-08-03 1:27PM EST460.0040.160.000.000.00-2120.00%
TSLA230915P004666702023-02-01 3:23PM EST466.67283.90264.95266.150.00-25948.61%
TSLA230915P004700002022-08-24 2:35PM EST470.0039.000.000.000.00-6810.00%
TSLA230915P004750002023-01-25 3:56PM EST475.00330.82273.15274.500.00-18049.71%
TSLA230915P004800002022-08-15 10:31AM EST480.0039.870.000.000.00-1120.00%
TSLA230915P004833302022-11-10 2:24PM EST483.33296.80303.00305.300.00-800113.78%
TSLA230915P004900002022-08-24 8:47AM EST490.0042.840.000.000.00-2800.00%
TSLA230915P004916702022-11-10 1:23PM EST491.67303.84311.20313.600.00-1000114.78%
TSLA230915P005000002023-01-26 10:38AM EST500.00342.15298.25299.750.00-1054.98%
TSLA230915P005083302022-11-10 1:26PM EST508.33320.54327.10331.350.00-500117.34%
TSLA230915P005166702022-11-10 2:13PM EST516.67329.07336.15339.200.00-1260118.64%
TSLA230915P005200002022-08-23 12:44PM EST520.0050.420.000.000.00-3890.00%
TSLA230915P005250002023-02-08 3:00PM EST525.00324.36322.85324.35-9.90-2.96%2052.12%
TSLA230915P005333302023-02-01 3:23PM EST533.33350.50331.25332.750.00-16653.96%
TSLA230915P005400002022-08-23 12:53PM EST540.0055.650.000.000.00-11280.00%
TSLA230915P005416702023-01-25 3:47PM EST541.67397.17338.30342.900.00-3069.57%
TSLA230915P005500002022-10-12 1:01PM EST550.00333.00352.65355.250.00-6082.10%
TSLA230915P005583302022-10-06 2:05PM EST558.33319.07348.85352.650.00-1200.00%
TSLA230915P005600002022-08-23 12:52PM EST560.0060.900.000.000.00-11890.00%
TSLA230915P005666702022-11-25 12:39PM EST566.67383.80441.10446.000.00-100217.70%
TSLA230915P005750002022-10-11 10:43AM EST575.00351.10385.15387.850.00-80105.81%
TSLA230915P005800002022-08-15 2:59PM EST580.0063.010.000.000.00-1780.00%
TSLA230915P005833302022-10-05 2:48PM EST583.33342.95374.30378.100.00-1,69000.00%
TSLA230915P005916702022-10-05 2:02PM EST591.67349.15382.05385.850.00-94000.00%
TSLA230915P006000002022-11-11 2:01PM EST600.00404.20419.55422.650.00-10128.59%
TSLA230915P006083302022-11-09 9:37AM EST608.33416.30429.25439.250.00-20138.45%
TSLA230915P006166702022-09-30 1:37PM EST616.67349.30385.95390.650.00-200.00%
TSLA230915P006200002022-08-19 10:08AM EST620.0080.000.000.000.00-1430.00%
TSLA230915P006250002022-09-20 2:06PM EST625.00317.20416.90421.100.00-100.00%
TSLA230915P006333302022-10-04 12:05PM EST633.33388.92414.95418.950.00-800.00%
TSLA230915P006400002022-08-03 1:24PM EST640.0088.220.000.000.00-361560.00%
TSLA230915P006416702022-10-04 12:05PM EST641.67397.17422.95427.350.00-800.00%
TSLA230915P006500002023-01-10 10:42AM EST650.00534.10447.95449.450.00-1063.31%
TSLA230915P006583302022-11-09 9:37AM EST658.33466.20479.25489.250.00-20143.50%
TSLA230915P006600002022-08-24 11:25AM EST660.0090.550.000.000.00-1480.00%
TSLA230915P006666702022-10-07 10:31AM EST666.67438.05457.30461.250.00-300.00%
TSLA230915P006750002022-09-20 12:10PM EST675.00363.76464.70468.850.00-200.00%
TSLA230915P006800002022-08-22 9:07AM EST680.00104.910.000.000.00-12660.00%
TSLA230915P006833302022-09-18 11:08PM EST683.33466.40--0.00---0.00%
TSLA230915P007000002023-01-13 9:56AM EST700.00582.00498.05499.550.00-10068.12%
TSLA230915P007166702022-09-18 11:08PM EST716.67499.65--0.00---0.00%
TSLA230915P007200002022-08-24 11:47AM EST720.00112.850.000.000.00-4560.00%
TSLA230915P007250002022-08-24 11:59AM EST725.00116.060.000.000.00-11820.00%
TSLA230915P007333302022-08-23 12:26PM EST733.33436.15441.75447.200.00--00.00%
TSLA230915P007400002022-08-17 2:27PM EST740.00118.000.000.000.00-1280.00%
TSLA230915P007500002022-09-20 12:12PM EST750.00439.48538.65543.150.00-400.00%
TSLA230915P007583302023-01-27 1:38PM EST758.33582.00556.30557.850.00-2071.19%
TSLA230915P007600002022-08-19 9:18AM EST760.00133.680.000.000.00-11170.00%
TSLA230915P007750002022-08-22 9:40AM EST775.00145.500.000.000.00-1507050.00%
TSLA230915P007800002022-08-24 9:00AM EST780.00137.000.000.000.00-81830.00%
TSLA230915P008000002022-08-24 2:33PM EST800.00149.030.000.000.00-18070.00%
TSLA230915P008200002022-08-23 9:41AM EST820.00160.850.000.000.00-10580.00%
TSLA230915P008250002022-08-22 8:41AM EST825.00169.660.000.000.00-1750.00%
TSLA230915P008400002022-08-24 11:25AM EST840.00166.100.000.000.00-21100.00%
TSLA230915P008500002022-08-22 9:41AM EST850.00183.100.000.000.00-32800.00%
TSLA230915P008600002022-08-23 12:50PM EST860.00179.220.000.000.00-2210.00%
TSLA230915P008750002022-08-19 12:00PM EST875.00189.000.000.000.00-11780.00%
TSLA230915P008800002022-08-24 10:05AM EST880.00187.460.000.000.00-4950.00%
TSLA230915P009000002022-08-24 2:56PM EST900.00200.550.000.000.00-103610.00%
TSLA230915P009200002022-08-24 10:05AM EST920.00209.030.000.000.00-3450.00%
TSLA230915P009250002022-08-17 1:45PM EST925.00202.930.000.000.00-2290.00%
TSLA230915P009400002022-08-24 11:37AM EST940.00220.000.000.000.00-690.00%
TSLA230915P009500002022-08-24 8:36AM EST950.00227.540.000.000.00-11440.00%
TSLA230915P009600002022-08-15 2:14PM EST960.00221.120.000.000.00-2100.00%
TSLA230915P009750002022-08-22 10:06AM EST975.00256.000.000.000.00-161070.00%
TSLA230915P009800002022-08-22 8:37AM EST980.00256.300.000.000.00-1360.00%
TSLA230915P010000002022-08-24 9:47AM EST1,000.00256.700.000.000.00-12250.00%
TSLA230915P010200002022-08-23 1:57PM EST1,020.00272.080.000.000.00-1460.00%
TSLA230915P010250002022-08-23 1:57PM EST1,025.00275.180.000.000.00-1990.00%
TSLA230915P010400002022-08-23 10:37AM EST1,040.00287.400.000.000.00-16230.00%
TSLA230915P010500002022-08-23 12:59PM EST1,050.00291.930.000.000.00-11010.00%
TSLA230915P010600002022-08-02 9:01AM EST1,060.00307.300.000.000.00-250.00%
TSLA230915P010750002022-07-28 2:11PM EST1,075.00340.900.000.000.00-4200.00%
TSLA230915P010800002022-08-24 11:25AM EST1,080.00306.110.000.000.00-1140.00%
TSLA230915P011000002022-08-15 2:58PM EST1,100.00309.000.000.000.00-61960.00%
TSLA230915P011250002022-08-03 1:27PM EST1,125.00337.410.000.000.00-2480.00%
TSLA230915P011500002022-08-15 2:35PM EST1,150.00339.880.000.000.00-11880.00%
TSLA230915P011750002022-08-15 2:35PM EST1,175.00357.300.000.000.00-4480.00%
TSLA230915P012000002022-08-15 2:34PM EST1,200.00375.760.000.000.00-102570.00%
TSLA230915P012250002022-08-15 2:35PM EST1,225.00393.490.000.000.00-341010.00%
TSLA230915P012500002022-08-16 9:06AM EST1,250.00418.900.000.000.00-2390.00%
TSLA230915P012750002022-08-15 2:34PM EST1,275.00431.550.000.000.00-8640.00%
TSLA230915P013000002022-08-15 2:14PM EST1,300.00448.950.000.000.00-59400.00%
TSLA230915P013250002022-08-15 2:15PM EST1,325.00470.000.000.000.00-4410.00%
TSLA230915P013500002022-08-18 12:54PM EST1,350.00501.450.000.000.00-23730.00%
TSLA230915P013750002022-08-18 12:53PM EST1,375.00521.800.000.000.00-1790.00%
TSLA230915P014000002022-08-16 9:06AM EST1,400.00536.600.000.000.00-2990.00%
TSLA230915P014250002022-08-17 9:24AM EST1,425.00569.550.000.000.00-21410.00%
TSLA230915P014500002022-08-12 10:34AM EST1,450.00608.150.000.000.00-43200.00%
TSLA230915P014750002022-08-18 11:34AM EST1,475.00607.300.000.000.00-21860.00%
TSLA230915P015000002022-08-15 2:35PM EST1,500.00612.710.000.000.00-16900.00%
TSLA230915P015250002022-08-15 2:34PM EST1,525.00635.280.000.000.00-4990.00%
TSLA230915P015500002022-08-15 2:35PM EST1,550.00656.120.000.000.00-431070.00%
TSLA230915P015750002022-08-15 2:34PM EST1,575.00677.810.000.000.00-101930.00%
TSLA230915P016000002022-08-17 8:30AM EST1,600.00720.000.000.000.00-52850.00%
TSLA230915P016250002022-08-15 2:14PM EST1,625.00719.820.000.000.00-21240.00%
TSLA230915P016500002022-08-24 8:59AM EST1,650.00765.900.000.000.00-11450.00%
TSLA230915P016750002022-08-15 2:10PM EST1,675.00766.820.000.000.00-4950.00%
TSLA230915P017000002022-08-18 11:55AM EST1,700.00808.950.000.000.00-25800.00%
TSLA230915P017250002022-08-18 11:58AM EST1,725.00831.560.000.000.00-21550.00%
TSLA230915P017500002022-08-16 11:18AM EST1,750.00839.900.000.000.00-21870.00%
TSLA230915P017750002022-08-15 2:09PM EST1,775.00857.990.000.000.00-41090.00%
TSLA230915P018000002022-08-23 2:30PM EST1,800.00918.000.000.000.00-25440.00%
TSLA230915P018250002022-08-15 1:55PM EST1,825.00907.530.000.000.00-2680.00%
TSLA230915P018500002022-08-15 2:09PM EST1,850.00928.400.000.000.00-61950.00%
TSLA230915P018750002022-08-15 2:10PM EST1,875.00952.480.000.000.00-4810.00%
TSLA230915P019000002022-07-29 9:28AM EST1,900.001,040.200.000.000.00-2460.00%
TSLA230915P019250002022-08-04 1:53PM EST1,925.001,014.470.000.000.00-2580.00%
TSLA230915P019500002022-08-09 1:25PM EST1,950.001,102.700.000.000.00-2570.00%
TSLA230915P019750002022-08-04 1:52PM EST1,975.001,062.170.000.000.00-2140.00%
TSLA230915P020000002022-08-04 1:51PM EST2,000.001,087.550.000.000.00-240.00%
TSLA230915P020250002022-07-28 2:20PM EST2,025.001,181.700.000.000.00-220.00%
TSLA230915P020500002022-06-17 2:22PM EST2,050.001,399.201,318.501,337.500.00-400.00%
TSLA230915P021000002022-07-28 2:15PM EST2,100.001,257.950.000.000.00-200.00%
TSLA230915P021500002022-06-17 2:21PM EST2,150.001,498.951,418.501,437.500.00-400.00%
TSLA230915P022000002022-08-23 12:26PM EST2,200.001,308.470.000.000.00-200.00%
TSLA230915P022500002022-05-19 11:18AM EST2,250.001,526.301,590.151,609.500.00-200.00%
TSLA230915P022750002022-07-01 10:56AM EST2,275.001,602.551,374.001,392.000.00-200.00%