U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
242.40-22.85 (-8.61%)
Al cierre: 04:00PM EDT
243.64 +1.24 (+0.51%)
Fuera de horario: 05:17PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor15 de septiembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230915C000016702022-08-25 5:37PM EDT1.67236.00--0.00---0.00%
TSLA230915C000033302022-09-12 2:56PM EDT3.33300.38237.30241.100.00--0189.45%
TSLA230915C000050002022-09-22 2:53PM EDT5.00283.72235.10241.050.00-116219.73%
TSLA230915C000066702022-08-25 5:38PM EDT6.67252.08--0.00---0.00%
TSLA230915C000083302022-08-01 10:51AM EDT8.33298.61264.65270.150.00--300.00%
TSLA230915C000100002022-08-08 10:58AM EDT10.00293.70267.45270.700.00--00.00%
TSLA230915C000116702022-08-25 5:38PM EDT11.67249.37--0.00---0.00%
TSLA230915C000133302022-08-02 10:15AM EDT13.33285.44256.90263.300.00--540.00%
TSLA230915C000150002022-07-26 2:15PM EDT15.00760.420.000.000.00-550.00%
TSLA230915C000166702022-09-27 2:01PM EDT16.67263.50224.10230.100.00-674159.28%
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%
TSLA230915C000300002022-08-08 10:58AM EDT30.00881.100.000.000.00-500.00%
TSLA230915C000333302022-09-26 1:56PM EDT33.33246.97209.30213.000.00-102,970124.81%
TSLA230915C000350002022-06-02 1:15PM EDT35.00747.89641.85659.700.00-490.00%
TSLA230915C000400002022-08-02 10:15AM EDT40.00856.540.000.000.00-7180.00%
TSLA230915C000500002022-10-03 12:22PM EDT50.00196.96194.10197.75-39.37-16.66%142111.35%
TSLA230915C000666702022-10-03 2:21PM EDT66.67182.08179.75182.50-38.42-17.42%125235102.28%
TSLA230915C000833302022-09-26 1:10PM EDT83.33201.35164.30169.800.00-1536696.42%
TSLA230915C001000002022-10-03 3:26PM EDT100.00156.00151.20154.70-22.01-12.36%81,87589.92%
TSLA230915C001083302022-10-03 2:51PM EDT108.33148.55144.85148.10-22.25-13.03%1032488.19%
TSLA230915C001166702022-09-21 3:07PM EDT116.67205.96137.05142.300.00-243785.40%
TSLA230915C001233302022-10-03 3:00PM EDT123.33136.52132.80135.75-64.10-31.95%16183.20%
TSLA230915C001250002022-09-21 3:05PM EDT125.00198.30130.65135.850.00-385483.38%
TSLA230915C001266702022-09-21 10:19AM EDT126.67193.16129.40134.550.00-181882.99%
TSLA230915C001300002022-09-23 10:36AM EDT130.00133.62127.80130.45-27.82-17.23%23981.52%
TSLA230915C001333302022-10-03 12:14PM EDT133.33128.27125.45128.15-52.28-28.96%9081.15%
TSLA230915C001366702022-09-19 10:55AM EDT136.67185.33123.35126.150.00-537081.28%
TSLA230915C001400002022-09-23 11:58AM EDT140.00156.00120.90124.300.00-731881.13%
TSLA230915C001416702022-09-22 9:39AM EDT141.67170.00119.70122.400.00-185780.14%
TSLA230915C001433302022-09-20 3:29PM EDT143.33181.20118.50121.200.00-27479.80%
TSLA230915C001466702022-09-23 2:25PM EDT146.67146.95116.10119.450.00-14579.71%
TSLA230915C001500002022-10-03 2:42PM EDT150.00115.64114.25115.80-29.31-20.22%114878.36%
TSLA230915C001533302022-09-20 3:31PM EDT153.33172.33111.25114.800.00-49178.30%
TSLA230915C001566702022-09-15 9:47AM EDT156.67163.40109.10112.500.00-115877.83%
TSLA230915C001583302022-08-16 10:53AM EDT158.33167.93162.60165.050.00--87169.73%
TSLA230915C001600002022-10-03 11:25AM EDT160.00108.95106.90108.80-47.36-30.30%114776.12%
TSLA230915C001633302022-08-16 2:22PM EDT163.33167.10159.05161.400.00--282165.65%
TSLA230915C001666702022-09-07 12:23PM EDT166.67134.00102.35105.750.00-2076.05%
TSLA230915C001733302022-08-16 2:43PM EDT173.33155.95152.10153.750.00--117157.78%
TSLA230915C001750002022-08-22 11:25AM EDT175.00150.59154.20157.250.00--174163.46%
TSLA230915C001800002022-10-03 9:38AM EDT180.0099.0093.4595.95-52.60-34.70%212572.83%
TSLA230915C001833302022-09-21 3:07PM EDT183.33152.9291.5594.200.00-431872.70%
TSLA230915C001866702022-10-03 10:21AM EDT186.6794.5489.5092.15-46.16-32.81%127372.22%
TSLA230915C001916702022-08-22 3:32PM EDT191.67127.96138.35139.900.00--324144.03%
TSLA230915C001933302022-10-03 1:40PM EDT193.3387.0585.8087.45-27.52-24.02%22018971.04%
TSLA230915C002000002022-10-03 3:17PM EDT200.0085.4282.0083.95-21.43-20.06%3447770.48%
TSLA230915C002066702022-09-27 11:34AM EDT206.67113.6077.9080.600.00-360569.70%
TSLA230915C002083302022-09-29 10:54AM EDT208.33102.3076.7579.650.00-131869.34%
TSLA230915C002133302022-09-30 1:40PM EDT213.3376.4174.6576.45-19.59-20.41%3031168.83%
TSLA230915C002166702022-09-30 2:47PM EDT216.6793.0072.1075.150.00-133468.28%
TSLA230915C002200002022-10-03 3:18PM EDT220.0075.4571.1573.10-17.90-19.18%14068.19%
TSLA230915C002250002022-09-27 3:59PM EDT225.00100.8568.2570.850.00-225967.63%
TSLA230915C002266702022-08-16 12:07PM EDT226.67123.50115.65117.550.00--381126.45%
TSLA230915C002333302022-10-03 11:27AM EDT233.3367.8664.7566.50-16.29-19.36%7066.99%
TSLA230915C002400002022-10-03 3:16PM EDT240.0065.2861.8562.95-16.22-19.90%52066.26%
TSLA230915C002416702022-10-03 9:45AM EDT241.6765.0060.8562.80-23.80-26.80%1066.32%
TSLA230915C002466702022-10-03 3:48PM EDT246.6760.0058.7060.15-26.45-30.60%8636165.70%
TSLA230915C002500002022-10-03 3:38PM EDT250.0059.5557.4558.60-16.50-21.70%129065.48%
TSLA230915C002533302022-10-03 12:42PM EDT253.3357.2056.0057.30-17.30-23.22%322365.26%
TSLA230915C002583302022-10-03 12:33PM EDT258.3356.1553.9055.30-16.15-22.34%524964.90%
TSLA230915C002600002022-10-03 3:55PM EDT260.0054.5053.0554.45-21.18-27.99%4331264.59%
TSLA230915C002666702022-10-03 3:38PM EDT266.6752.9250.9051.85-14.38-21.37%462,20464.39%
TSLA230915C002733302022-10-03 10:56AM EDT273.3350.7947.9049.50-16.31-24.31%846263.76%
TSLA230915C002750002022-10-03 3:22PM EDT275.0049.9047.5049.15-14.37-22.36%33,14363.90%
TSLA230915C002800002022-10-03 3:55PM EDT280.0046.2046.0046.85-15.80-25.48%31063.47%
TSLA230915C002833302022-10-03 9:34AM EDT283.3349.0744.3545.90-11.22-18.61%397063.12%
TSLA230915C002866702022-10-03 9:32AM EDT286.6749.5043.2544.75-12.10-19.64%126562.93%
TSLA230915C002916702022-10-03 3:30PM EDT291.6743.8541.5543.15-14.60-24.98%2181062.65%
TSLA230915C002933302022-10-03 11:28AM EDT293.3343.9940.4042.60-12.96-22.76%219362.22%
TSLA230915C003000002022-10-03 3:59PM EDT300.0039.4939.2040.15-14.14-26.37%3452,49362.14%
TSLA230915C003066702022-10-03 3:54PM EDT306.6737.9036.9538.85-13.24-25.89%1058562.03%
TSLA230915C003083302022-10-03 2:19PM EDT308.3338.1536.4538.10-19.79-34.16%519861.80%
TSLA230915C003133302022-10-03 2:44PM EDT313.3336.6035.0536.65-12.77-25.87%1822161.54%
TSLA230915C003166702022-10-03 3:54PM EDT316.6735.0034.1535.75-15.00-30.00%231,54761.40%
TSLA230915C003200002022-10-03 1:58PM EDT320.0033.8033.0034.50-14.39-29.86%48060.92%
TSLA230915C003250002022-10-03 2:26PM EDT325.0032.6931.7033.30-14.31-30.45%2337960.75%
TSLA230915C003266702022-10-03 10:59AM EDT326.6733.8531.2532.90-13.15-27.98%921060.68%
TSLA230915C003333302022-10-03 3:40PM EDT333.3331.1029.7030.60-14.04-31.10%37,3862,54860.08%
TSLA230915C003400002022-10-03 3:55PM EDT340.0028.9528.4529.35-12.80-30.66%22,604060.15%
TSLA230915C003416702022-10-03 1:17PM EDT341.6728.7027.7529.20-14.55-33.64%18060.03%
TSLA230915C003466702022-10-03 3:55PM EDT346.6727.2026.6528.25-11.90-30.43%236059.93%
TSLA230915C003500002022-10-03 3:48PM EDT350.0027.0026.2027.40-11.50-29.87%14,843059.88%
TSLA230915C003533302022-10-03 2:21PM EDT353.3326.8025.8026.65-10.36-27.88%422,51259.89%
TSLA230915C003583302022-10-03 1:23PM EDT358.3325.5524.6025.90-11.95-31.87%215159.76%
TSLA230915C003600002022-10-03 2:39PM EDT360.0025.2023.9025.55-10.65-29.71%3249459.48%
TSLA230915C003666702022-10-03 2:23PM EDT366.6724.3022.6524.15-9.45-28.00%232,51959.19%
TSLA230915C003700002022-08-01 3:07PM EDT370.00568.800.000.000.00-16156.25%
TSLA230915C003750002022-10-03 2:23PM EDT375.0022.5421.2022.65-10.21-31.18%1261,14558.95%
TSLA230915C003800002022-08-04 1:01PM EDT380.00583.730.000.000.00-256.25%
TSLA230915C003833302022-10-03 3:55PM EDT383.3320.8520.4021.25-9.15-30.50%6184,88859.07%
TSLA230915C003900002022-08-04 1:00PM EDT390.00574.320.000.000.00-21112.50%
TSLA230915C003916702022-10-03 10:03AM EDT391.6722.1519.1020.15-12.35-35.80%163858.98%
TSLA230915C004000002022-10-03 3:56PM EDT400.0018.2018.0018.85-9.00-33.09%2623,20858.80%
TSLA230915C004083302022-10-03 2:20PM EDT408.3317.5316.8017.70-9.62-35.43%1121,14958.57%
TSLA230915C004100002022-08-04 1:00PM EDT410.00559.760.000.000.00-21312.50%
TSLA230915C004166702022-10-03 11:14AM EDT416.6717.1515.8016.80-7.65-30.85%7058658.55%
TSLA230915C004200002022-08-17 11:48AM EDT420.00534.220.000.000.00-210312.50%
TSLA230915C004250002022-10-03 3:47PM EDT425.0015.3514.5515.80-8.85-36.57%201,35058.22%
TSLA230915C004300002022-08-16 10:55AM EDT430.00537.940.000.000.00-222512.50%
TSLA230915C004333302022-10-03 3:32PM EDT433.3314.8513.9014.90-7.35-33.11%3153,82958.29%
TSLA230915C004400002022-08-09 2:46PM EDT440.00473.600.000.000.00-21112.50%
TSLA230915C004416702022-10-03 2:22PM EDT441.6713.7513.0514.05-7.40-34.99%12831458.18%
TSLA230915C004500002022-10-03 3:57PM EDT450.0012.7512.3513.10-6.54-33.90%1341,38958.04%
TSLA230915C004583302022-10-03 11:18AM EDT458.3312.6311.5512.35-4.92-28.03%1840957.90%
TSLA230915C004600002022-08-16 11:37AM EDT460.00522.850.000.000.00-203012.50%
TSLA230915C004666702022-10-03 2:02PM EDT466.6711.3410.8511.65-5.66-33.29%2372,03457.82%
TSLA230915C004700002022-08-17 10:46AM EDT470.00493.520.000.000.00-25312.50%
TSLA230915C004750002022-10-03 11:19AM EDT475.0011.2110.2511.20-5.18-31.60%4218157.94%
TSLA230915C004800002022-08-16 11:53AM EDT480.00505.700.000.000.00-264912.50%
TSLA230915C004833302022-10-03 2:44PM EDT483.3310.359.6010.40-5.60-35.11%6723257.68%
TSLA230915C004900002022-08-16 2:22PM EDT490.00501.320.000.000.00-469412.50%
TSLA230915C004916702022-10-03 11:20AM EDT491.6710.039.0510.00-4.87-32.68%38057.79%
TSLA230915C005000002022-10-03 3:40PM EDT500.009.208.709.40-4.44-32.55%3112,66757.84%
TSLA230915C005083302022-09-30 3:16PM EDT508.339.908.108.80-3.30-25.00%147657.61%
TSLA230915C005166702022-10-03 12:02PM EDT516.678.257.658.35-4.55-35.55%171,16257.61%
TSLA230915C005200002022-08-16 2:43PM EDT520.00467.850.000.000.00-463912.50%
TSLA230915C005250002022-10-03 2:35PM EDT525.007.787.257.95-3.98-33.84%718357.65%
TSLA230915C005333302022-10-03 10:59AM EDT533.337.706.857.55-3.30-30.00%71,43357.64%
TSLA230915C005400002022-08-16 2:19PM EDT540.00465.160.000.000.00-143912.50%
TSLA230915C005416702022-09-26 1:05PM EDT541.6712.106.507.150.00-1813057.64%
TSLA230915C005500002022-10-03 2:22PM EDT550.006.756.157.00-3.15-31.82%583057.86%
TSLA230915C005583302022-10-03 12:01PM EDT558.336.426.006.35-3.14-32.85%18034757.72%
TSLA230915C005600002022-08-17 1:39PM EDT560.00440.730.000.000.00-109112.50%
TSLA230915C005666702022-10-03 3:06PM EDT566.676.255.756.05-3.15-33.51%42,61157.81%
TSLA230915C005750002022-10-03 3:06PM EDT575.005.955.505.75-2.98-33.37%628957.87%
TSLA230915C005800002022-08-16 3:12PM EDT580.00423.420.000.000.00-526512.50%
TSLA230915C005833302022-10-03 12:54PM EDT583.335.425.205.50-2.95-35.24%825257.89%
TSLA230915C005916702022-10-03 11:05AM EDT591.675.455.005.25-2.36-30.22%835858.00%
TSLA230915C006000002022-10-03 3:16PM EDT600.004.904.755.00-2.80-36.36%202,16458.01%
TSLA230915C006083302022-10-03 2:39PM EDT608.334.704.504.85-2.55-35.17%145058.12%
TSLA230915C006166702022-09-28 11:55AM EDT616.678.854.304.600.00-180858.13%
TSLA230915C006200002022-08-22 12:56PM EDT620.00355.700.000.000.00-220212.50%
TSLA230915C006250002022-10-03 1:17PM EDT625.004.214.154.35-4.49-51.61%681258.18%
TSLA230915C006333302022-10-03 3:56PM EDT633.334.133.954.20-2.32-35.97%956358.27%
TSLA230915C006400002022-08-22 10:42AM EDT640.00340.000.000.000.00-113425.00%
TSLA230915C006416702022-09-23 3:04PM EDT641.676.903.754.050.00-13058.34%
TSLA230915C006500002022-10-03 3:59PM EDT650.003.753.753.80-2.55-40.48%2,6821,68158.53%
TSLA230915C006583302022-09-29 12:27PM EDT658.334.003.453.70-1.82-31.27%11,24358.46%
TSLA230915C006600002022-08-16 1:42PM EDT660.00376.950.000.000.00-388625.00%
TSLA230915C006666702022-10-03 3:53PM EDT666.673.503.303.50-2.00-36.36%91,22958.44%
TSLA230915C006750002022-09-29 2:31PM EDT675.005.203.153.450.00-117558.64%
TSLA230915C006800002022-08-16 12:07PM EDT680.00370.500.000.000.00-612725.00%
TSLA230915C006833302022-10-03 3:47PM EDT683.333.223.053.25-2.53-44.00%3058.66%
TSLA230915C007000002022-10-03 3:05PM EDT700.003.052.832.98-1.48-32.67%894458.80%
TSLA230915C007166702022-09-26 10:33AM EDT716.675.302.602.770.00-1991158.95%
TSLA230915C007200002022-08-15 11:32AM EDT720.00336.680.000.000.00-210825.00%
TSLA230915C007250002022-08-17 11:48AM EDT725.00324.810.000.000.00-542225.00%
TSLA230915C007333302022-10-03 3:40PM EDT733.332.552.412.57-1.45-36.25%32,07359.13%
TSLA230915C007400002022-08-16 11:29AM EDT740.00330.730.000.000.00-2612325.00%
TSLA230915C007500002022-10-03 3:10PM EDT750.002.472.242.38-1.45-36.99%5059.28%
TSLA230915C007583302022-10-03 3:53PM EDT758.332.252.162.30-1.15-33.82%825,25959.38%
TSLA230915C007600002022-08-16 11:54AM EDT760.00321.250.000.000.00-27425.00%
TSLA230915C007750002022-08-16 2:44PM EDT775.00306.000.000.000.00-28225.00%
TSLA230915C007800002022-08-19 12:11PM EDT780.00275.010.000.000.00-16325.00%
TSLA230915C008000002022-08-24 9:44AM EDT800.00280.000.000.000.00-1071425.00%
TSLA230915C008200002022-08-22 12:39PM EDT820.00245.800.000.000.00-214125.00%
TSLA230915C008250002022-08-22 9:47AM EDT825.00241.060.000.000.00-149025.00%
TSLA230915C008400002022-08-22 2:23PM EDT840.00237.480.000.000.00-58125.00%
TSLA230915C008500002022-08-22 2:23PM EDT850.00232.230.000.000.00-530325.00%
TSLA230915C008600002022-08-24 10:27AM EDT860.00254.520.000.000.00-43625.00%
TSLA230915C008750002022-08-22 2:29PM EDT875.00219.000.000.000.00-326925.00%
TSLA230915C008800002022-08-24 2:43PM EDT880.00236.500.000.000.00-55525.00%
TSLA230915C009000002022-08-24 2:02PM EDT900.00226.950.000.000.00-1865625.00%
TSLA230915C009200002022-08-24 11:45AM EDT920.00226.150.000.000.00-1020325.00%
TSLA230915C009250002022-08-24 9:47AM EDT925.00222.260.000.000.00-185925.00%
TSLA230915C009400002022-08-24 9:46AM EDT940.00216.100.000.000.00-86325.00%
TSLA230915C009500002022-08-24 9:51AM EDT950.00214.800.000.000.00-365625.00%
TSLA230915C009600002022-08-24 9:48AM EDT960.00210.090.000.000.00-29425.00%
TSLA230915C009750002022-08-22 11:01AM EDT975.00179.030.000.000.00-112525.00%
TSLA230915C009800002022-08-15 3:05PM EDT980.00220.830.000.000.00-35225.00%
TSLA230915C010000002022-08-24 3:32PM EDT1,000.00187.460.000.000.00-689325.00%
TSLA230915C010200002022-08-15 11:28AM EDT1,020.00194.450.000.000.00-21825.00%
TSLA230915C010250002022-08-15 9:53AM EDT1,025.00190.510.000.000.00-14925.00%
TSLA230915C010400002022-08-24 12:33PM EDT1,040.00181.640.000.000.00-213225.00%
TSLA230915C010500002022-08-23 10:11AM EDT1,050.00163.250.000.000.00-127225.00%
TSLA230915C010600002022-08-18 12:18PM EDT1,060.00177.450.000.000.00-21325.00%
TSLA230915C010750002022-08-15 3:48PM EDT1,075.00184.870.000.000.00-45325.00%
TSLA230915C010800002022-08-24 1:17PM EDT1,080.00167.290.000.000.00-27225.00%
TSLA230915C011000002022-08-24 2:45PM EDT1,100.00154.750.000.000.00-61,19525.00%
TSLA230915C011250002022-08-24 12:16PM EDT1,125.00155.340.000.000.00-263625.00%
TSLA230915C011500002022-08-23 3:50PM EDT1,150.00138.270.000.000.00-1,1861,56425.00%
TSLA230915C011750002022-08-15 3:04PM EDT1,175.00153.930.000.000.00-210725.00%
TSLA230915C012000002022-08-24 2:47PM EDT1,200.00125.900.000.000.00-1782125.00%
TSLA230915C012250002022-08-23 1:56PM EDT1,225.00121.500.000.000.00-131825.00%
TSLA230915C012500002022-08-24 11:14AM EDT1,250.00123.000.000.000.00-222725.00%
TSLA230915C012750002022-08-19 2:38PM EDT1,275.00107.950.000.000.00-165125.00%
TSLA230915C013000002022-08-24 1:10PM EDT1,300.00110.500.000.000.00-61,23725.00%
TSLA230915C013250002022-08-12 3:02PM EDT1,325.00103.000.000.000.00-21525.00%
TSLA230915C013500002022-08-24 10:19AM EDT1,350.00104.000.000.000.00-140325.00%
TSLA230915C013750002022-08-05 12:45PM EDT1,375.0093.920.000.000.00-610725.00%
TSLA230915C014000002022-08-24 11:58AM EDT1,400.0093.360.000.000.00-249225.00%
TSLA230915C014250002022-08-08 12:34PM EDT1,425.0091.000.000.000.00-63925.00%
TSLA230915C014500002022-08-24 3:48PM EDT1,450.0080.000.000.000.00-26225.00%
TSLA230915C014750002022-08-22 10:50AM EDT1,475.0068.650.000.000.00-17025.00%
TSLA230915C015000002022-08-24 3:58PM EDT1,500.0072.800.000.000.00-16040425.00%
TSLA230915C015250002022-08-22 9:47AM EDT1,525.0062.500.000.000.00-614525.00%
TSLA230915C015500002022-08-18 11:30AM EDT1,550.0073.700.000.000.00-227625.00%
TSLA230915C015750002022-08-22 11:25AM EDT1,575.0056.950.000.000.00-24425.00%
TSLA230915C016000002022-08-23 12:23PM EDT1,600.0058.880.000.000.00-2246325.00%
TSLA230915C016250002022-08-22 9:38AM EDT1,625.0053.300.000.000.00-12625.00%
TSLA230915C016500002022-08-19 10:30AM EDT1,650.0053.320.000.000.00-313625.00%
TSLA230915C016750002022-08-17 12:22PM EDT1,675.0058.050.000.000.00-21225.00%
TSLA230915C017000002022-08-24 10:43AM EDT1,700.0055.400.000.000.00-20265425.00%
TSLA230915C017250002022-08-15 3:55PM EDT1,725.0057.900.000.000.00-1107225.00%
TSLA230915C017500002022-08-24 1:45PM EDT1,750.0049.700.000.000.00-17525.00%
TSLA230915C017750002022-08-19 11:34AM EDT1,775.0042.700.000.000.00-111025.00%
TSLA230915C018000002022-08-24 11:26AM EDT1,800.0047.150.000.000.00-283525.00%
TSLA230915C018250002022-08-15 3:02PM EDT1,825.0050.150.000.000.00-410525.00%
TSLA230915C018500002022-08-22 9:33AM EDT1,850.0035.900.000.000.00-119625.00%
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
TSLA230915P000016702022-10-03 1:46PM EDT1.670.020.020.03-0.01-33.33%3712,776187.50%
TSLA230915P000033302022-10-03 11:31AM EDT3.330.020.020.04-0.01-33.33%30159.38%
TSLA230915P000050002022-09-23 3:41PM EDT5.000.040.000.050.00-3173139.06%
TSLA230915P000066702022-10-03 1:05PM EDT6.670.060.010.06+0.01+20.00%2246132.03%
TSLA230915P000083302022-08-25 5:48PM EDT8.330.14--0.00---0.00%
TSLA230915P000100002022-09-27 10:29AM EDT10.000.090.030.170.00-4215129.69%
TSLA230915P000116702022-09-27 10:28AM EDT11.670.120.060.190.00-3456125.98%
TSLA230915P000133302022-09-29 11:54AM EDT13.330.140.090.220.00-1133123.24%
TSLA230915P000150002022-08-18 1:42PM EDT15.000.150.000.000.00-304050.00%
TSLA230915P000166702022-09-22 1:52PM EDT16.670.230.130.290.00-51,391117.38%
TSLA230915P000200002022-08-12 11:58AM EDT20.000.300.000.000.00-31350.00%
TSLA230915P000250002022-07-22 2:02PM EDT25.000.410.000.740.00-127106.45%
TSLA230915P000300002022-07-11 9:39AM EDT30.000.600.001.200.00-6070104.88%
TSLA230915P000333302022-10-03 3:46PM EDT33.330.680.610.720.00-521,224101.07%
TSLA230915P000350002022-07-05 2:34PM EDT35.000.690.090.500.00-2015187.45%
TSLA230915P000400002022-08-16 1:12PM EDT40.000.520.000.000.00-24325.00%
TSLA230915P000500002022-10-03 3:43PM EDT50.001.421.301.46+0.07+5.19%1052,32991.09%
TSLA230915P000666702022-10-03 3:05PM EDT66.672.482.352.53+0.28+12.73%294,15584.13%
TSLA230915P000833302022-10-03 12:11PM EDT83.334.153.804.05+0.57+15.92%1032,22078.88%
TSLA230915P001000002022-10-03 2:28PM EDT100.006.055.806.05+0.60+11.01%334,67774.73%
TSLA230915P001083302022-10-03 3:06PM EDT108.337.107.057.25+1.90+36.54%31,29572.97%
TSLA230915P001166702022-10-03 3:42PM EDT116.678.508.408.70+1.15+15.65%1321,93671.41%
TSLA230915P001233302022-09-30 9:55AM EDT123.338.479.559.900.00-515070.08%
TSLA230915P001250002022-10-03 10:33AM EDT125.0010.309.7510.45+1.53+17.45%255369.92%
TSLA230915P001266702022-09-22 10:22AM EDT126.677.1810.0510.800.00-13769.62%
TSLA230915P001300002022-09-29 3:53PM EDT130.009.8610.7011.500.00-18869.05%
TSLA230915P001333302022-10-03 3:22PM EDT133.3311.4611.4512.20+0.97+9.25%261,39868.55%
TSLA230915P001366702022-09-20 1:18PM EDT136.677.6512.2012.950.00-621868.05%
TSLA230915P001400002022-10-03 2:16PM EDT140.0013.5012.9513.75+1.80+15.38%1121667.55%
TSLA230915P001416702022-09-30 9:30AM EDT141.6712.2513.3514.150.00-221967.31%
TSLA230915P001433302022-09-23 2:27PM EDT143.3311.4013.7014.550.00-3710367.01%
TSLA230915P001466702022-10-03 9:44AM EDT146.6715.3714.5515.35+3.87+33.65%325566.52%
TSLA230915P001500002022-10-03 3:50PM EDT150.0015.5715.3516.05+1.77+12.83%146065.85%
TSLA230915P001533302022-10-03 3:31PM EDT153.3316.3016.3017.10+6.00+58.25%105465.60%
TSLA230915P001566702022-09-30 11:07AM EDT156.6714.5017.2018.050.00-129165.16%
TSLA230915P001583302022-10-03 10:27AM EDT158.3318.2517.6518.50+6.30+52.72%2024164.90%
TSLA230915P001600002022-10-03 2:25PM EDT160.0018.6718.0518.95+2.27+13.84%815964.59%
TSLA230915P001633302022-10-03 3:45PM EDT163.3319.3019.0019.95+3.30+20.62%15064.15%
TSLA230915P001666702022-10-03 11:15AM EDT166.6721.1420.0020.75+2.64+14.27%561,67363.55%
TSLA230915P001733302022-10-03 2:25PM EDT173.3322.8022.1523.05+3.05+15.44%821962.92%
TSLA230915P001750002022-10-03 11:54AM EDT175.0024.0022.6523.45+3.90+19.40%34062.57%
TSLA230915P001800002022-10-03 1:25PM EDT180.0025.1524.3525.25+4.65+22.68%261,43962.07%
TSLA230915P001833302022-10-03 10:27AM EDT183.3326.1025.4526.40+3.20+13.97%26061.63%
TSLA230915P001866702022-10-03 3:12PM EDT186.6726.3326.5527.60+2.73+11.57%855361.18%
TSLA230915P001916702022-10-03 1:26PM EDT191.6729.2528.5029.40+4.10+16.30%2430760.65%
TSLA230915P001933302022-10-03 2:23PM EDT193.3329.8029.1529.95+4.70+18.73%3147960.43%
TSLA230915P002000002022-10-03 3:33PM EDT200.0031.6031.7532.95+2.95+10.30%52721,46859.94%
TSLA230915P002066702022-10-03 3:39PM EDT206.6734.5034.3035.40+3.90+12.75%426158.93%
TSLA230915P002083302022-10-03 12:17PM EDT208.3336.0935.0536.35+4.79+15.30%142,20958.94%
TSLA230915P002133302022-10-03 3:11PM EDT213.3336.7537.2538.25+3.95+12.04%148158.29%
TSLA230915P002166702022-10-03 12:42PM EDT216.6739.8138.7539.80+5.71+16.74%53,30258.00%
TSLA230915P002200002022-10-03 3:48PM EDT220.0040.6040.2041.00+5.25+14.85%4999357.45%
TSLA230915P002250002022-10-03 3:56PM EDT225.0042.9542.5543.70+5.65+15.15%491,96457.19%
TSLA230915P002266702022-09-28 12:24PM EDT226.6734.0043.3044.350.00-1085256.92%
TSLA230915P002333302022-10-03 3:55PM EDT233.3346.9346.7047.80+5.63+13.63%842,64256.48%
TSLA230915P002400002022-10-03 3:14PM EDT240.0049.2449.9550.70+5.49+12.55%3348955.52%
TSLA230915P002416702022-10-03 3:55PM EDT241.6751.3451.0051.85+11.44+28.67%562055.62%
TSLA230915P002466702022-10-03 1:20PM EDT246.6755.0553.4554.50+8.35+17.88%715955.06%
TSLA230915P002500002022-10-03 3:59PM EDT250.0056.0055.2556.45+8.00+16.67%31054.85%
TSLA230915P002533302022-10-03 2:26PM EDT253.3358.1557.1058.10+8.60+17.36%1054.47%
TSLA230915P002583302022-10-03 2:31PM EDT258.3360.8559.9061.15+8.50+16.24%65054.16%
TSLA230915P002600002022-10-03 3:49PM EDT260.0061.0760.8562.10+6.78+12.49%22985754.01%
TSLA230915P002666702022-10-03 3:17PM EDT266.6763.7664.7566.50+6.86+12.06%122,58953.72%
TSLA230915P002733302022-10-03 2:31PM EDT273.3369.6568.4070.55+9.20+15.22%640553.00%
TSLA230915P002750002022-10-03 2:18PM EDT275.0070.6069.4070.85+8.80+14.24%102,28652.47%
TSLA230915P002800002022-10-03 3:54PM EDT280.0072.2072.5074.75+8.81+13.90%101,09952.48%
TSLA230915P002833302022-10-03 1:33PM EDT283.3375.5074.6076.75+9.60+14.57%291352.15%
TSLA230915P002866702022-10-03 2:14PM EDT286.6778.1576.7078.35+10.20+15.01%820651.57%
TSLA230915P002916702022-10-03 12:12PM EDT291.6781.2980.0081.60+13.69+20.25%2331951.19%
TSLA230915P002933302022-10-03 9:45AM EDT293.3381.9581.0582.65+9.65+13.35%529351.01%
TSLA230915P003000002022-10-03 3:06PM EDT300.0084.6285.9087.45+8.77+11.56%391,99550.87%
TSLA230915P003066702022-10-03 3:06PM EDT306.6789.3390.1591.80+9.63+12.08%520050.05%
TSLA230915P003083302022-09-30 2:35PM EDT308.3380.7591.2093.800.00-317150.32%
TSLA230915P003133302022-10-03 9:41AM EDT313.3396.0794.8096.45+12.12+14.44%911550.41%
TSLA230915P003166702022-09-30 2:14PM EDT316.6786.0097.1598.950.00-1552550.29%
TSLA230915P003200002022-10-03 3:28PM EDT320.0098.7799.55101.30+10.78+12.25%155249.98%
TSLA230915P003250002022-10-03 1:48PM EDT325.00104.47102.75105.90+14.49+16.10%141850.68%
TSLA230915P003266702022-09-28 2:28PM EDT326.6784.45104.45106.200.00-416249.50%
TSLA230915P003333302022-10-03 3:53PM EDT333.33110.10109.80111.70+14.62+15.31%4259349.62%
TSLA230915P003400002022-10-03 9:58AM EDT340.00114.19114.50116.30+14.34+14.36%3023648.59%
TSLA230915P003416702022-09-26 10:28AM EDT341.6794.03114.90117.700.00-123048.60%
TSLA230915P003466702022-10-03 10:50AM EDT346.67119.70119.50122.50+15.90+15.32%923849.35%
TSLA230915P003500002022-10-03 3:56PM EDT350.00123.20122.70124.05+16.80+15.79%4032547.83%
TSLA230915P003533302022-09-23 12:26PM EDT353.33105.97123.80127.150.00-154748.17%
TSLA230915P003583302022-09-23 1:56PM EDT358.33109.84128.25131.200.00-3723447.90%
TSLA230915P003600002022-10-03 12:20PM EDT360.00131.27129.40132.50+14.40+12.32%1047.73%
TSLA230915P003666702022-10-03 11:45AM EDT366.67137.00135.70138.65+18.78+15.89%2459748.23%
TSLA230915P003700002022-08-18 2:41PM EDT370.0021.050.000.000.00-2400.00%
TSLA230915P003750002022-09-26 2:49PM EDT375.00119.60142.00144.950.00-232746.92%
TSLA230915P003800002022-08-24 2:27PM EDT380.0023.050.000.000.00-2130.00%
TSLA230915P003833302022-10-03 10:57AM EDT383.33150.20148.70152.95+23.76+18.79%230447.79%
TSLA230915P003900002022-08-22 3:05PM EDT390.0025.630.000.000.00-3240.00%
TSLA230915P003916702022-10-03 2:34PM EDT391.67158.24157.05159.05+26.09+19.74%7726645.80%
TSLA230915P004000002022-10-03 3:53PM EDT400.00164.74163.90166.95+20.96+14.58%311,08346.35%
TSLA230915P004083302022-10-03 10:53AM EDT408.33171.40171.45174.15+25.52+17.49%7931945.70%
TSLA230915P004100002022-08-23 1:43PM EDT410.0028.150.000.000.00-51700.00%
TSLA230915P004166702022-10-03 10:54AM EDT416.67179.10178.90181.60+24.15+15.59%10143545.29%
TSLA230915P004200002022-08-23 1:48PM EDT420.0029.800.000.000.00-360.00%
TSLA230915P004250002022-10-03 10:57AM EDT425.00186.60186.30189.35+17.00+10.02%23045.31%
TSLA230915P004300002022-08-23 2:49PM EDT430.0031.460.000.000.00-6430.00%
TSLA230915P004333302022-10-03 11:08AM EDT433.33195.10194.05196.65+48.10+32.72%5922,86144.36%
TSLA230915P004400002022-08-23 2:44PM EDT440.0033.040.000.000.00-10660.00%
TSLA230915P004416702022-10-03 10:58AM EDT441.67201.30201.60204.10+17.95+9.79%9811543.48%
TSLA230915P004500002022-09-26 10:52AM EDT450.00180.30209.25212.400.00-21,11644.35%
TSLA230915P004583302022-09-21 1:42PM EDT458.33166.45216.20219.200.00-221641.53%
TSLA230915P004600002022-08-03 2:27PM EDT460.0040.160.000.000.00-2120.00%
TSLA230915P004666702022-09-20 2:45PM EDT466.67174.25223.75227.700.00-432042.80%
TSLA230915P004700002022-08-24 3:35PM EDT470.0039.000.000.000.00-6810.00%
TSLA230915P004750002022-10-03 12:22PM EDT475.00234.30232.80234.45+25.37+12.14%4954338.68%
TSLA230915P004800002022-08-15 11:31AM EDT480.0039.870.000.000.00-1120.00%
TSLA230915P004833302022-10-03 11:25AM EDT483.33241.50240.55244.20+26.75+12.46%299844.01%
TSLA230915P004900002022-08-24 9:47AM EDT490.0042.840.000.000.00-2800.00%
TSLA230915P004916702022-09-13 1:47PM EDT491.67205.27247.35251.600.00-455841.92%
TSLA230915P005000002022-10-03 1:20PM EDT500.00259.03256.95259.50+27.36+11.81%29157041.11%
TSLA230915P005083302022-10-03 10:02AM EDT508.33263.15264.90268.05+18.05+7.36%1245442.65%
TSLA230915P005166702022-10-03 10:53AM EDT516.67272.70273.00276.35+56.50+26.13%825943.21%
TSLA230915P005200002022-08-23 1:44PM EDT520.0050.420.000.000.00-3890.00%
TSLA230915P005250002022-10-03 11:36AM EDT525.00280.54281.60284.35+25.34+9.93%10255642.60%
TSLA230915P005333302022-10-03 3:35PM EDT533.33287.73289.40292.80+24.18+9.17%2182243.76%
TSLA230915P005400002022-08-23 1:53PM EDT540.0055.650.000.000.00-11280.00%
TSLA230915P005416702022-10-03 11:37AM EDT541.67297.60297.30301.40+22.30+8.10%238445.43%
TSLA230915P005500002022-10-03 1:08PM EDT550.00307.60305.35309.35+24.30+8.58%756944.56%
TSLA230915P005583302022-10-03 3:35PM EDT558.33312.58314.30317.65+21.53+7.40%2154345.06%
TSLA230915P005600002022-08-23 1:52PM EDT560.0060.900.000.000.00-11890.00%
TSLA230915P005666702022-10-03 11:48AM EDT566.67323.70322.65325.75+23.35+7.77%1041,91044.58%
TSLA230915P005750002022-10-03 1:19PM EDT575.00333.05330.95334.05+24.42+7.91%14846645.03%
TSLA230915P005800002022-08-15 3:59PM EDT580.0063.010.000.000.00-1780.00%
TSLA230915P005833302022-10-03 1:20PM EDT583.33341.73339.45342.45+25.13+7.94%80045.95%
TSLA230915P005916702022-09-13 11:58AM EDT591.67301.62345.55352.050.00-133151.52%
TSLA230915P006000002022-09-28 11:06AM EDT600.00318.35354.80359.350.00-21,63348.16%
TSLA230915P006083302022-09-12 3:45PM EDT608.33305.10362.10368.750.00-2052.84%
TSLA230915P006166702022-09-30 2:37PM EDT616.67349.30370.50377.100.00-219853.46%
TSLA230915P006200002022-08-19 11:08AM EDT620.0080.000.000.000.00-1430.00%
TSLA230915P006250002022-09-20 3:06PM EDT625.00317.20379.45384.750.00-2051.52%
TSLA230915P006333302022-09-30 1:51PM EDT633.33365.50387.10393.800.00-8354.72%
TSLA230915P006400002022-08-03 2:24PM EDT640.0088.220.000.000.00-361560.00%
TSLA230915P006416702022-09-16 3:54PM EDT641.67339.23396.10401.450.00-10052.72%
TSLA230915P006500002022-09-20 1:12PM EDT650.00340.37405.60409.450.00-2051.86%
TSLA230915P006583302022-09-02 11:54AM EDT658.33380.50388.00397.500.00-200.00%
TSLA230915P006600002022-08-24 12:25PM EDT660.0090.550.000.000.00-1480.00%
TSLA230915P006666702022-09-07 11:58AM EDT666.67386.90420.35427.200.00-2357.09%
TSLA230915P006750002022-09-20 1:10PM EDT675.00363.76429.35434.850.00-2055.08%
TSLA230915P006800002022-08-22 10:07AM EDT680.00104.910.000.000.00-12660.00%
TSLA230915P006833302022-08-25 5:48PM EDT683.33466.40--0.00---0.00%
TSLA230915P007000002022-09-30 1:53PM EDT700.00431.80455.55459.500.00-10055.05%
TSLA230915P007166702022-08-25 5:33PM 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 EDT750.00439.48505.55509.550.00-4058.02%
TSLA230915P007583302022-10-03 2:12PM EDT758.33515.84513.50518.35+39.89+8.38%1060.47%
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%