U.S. markets open in 3 hours 47 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
255.70-6.89 (-2.62%)
Al cierre: 04:00PM EDT
258.05 +2.35 (+0.92%)
Antes de la apertura del mercado: 05:43AM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor19 de enero de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240119C000016702023-09-20 3:45PM EDT1.67261.530.000.000.00-400.00%
TSLA240119C000033302023-08-18 3:22PM EDT3.33211.20269.80272.650.00-20810.00%
TSLA240119C000050002023-09-21 10:05AM EDT5.00251.950.000.000.00-100.00%
TSLA240119C000066702023-09-11 11:24AM EDT6.67261.860.000.000.00-400.00%
TSLA240119C000083302023-09-20 3:45PM EDT8.33255.030.000.000.00-400.00%
TSLA240119C000100002023-09-11 3:02PM EDT10.00264.480.000.000.00-100.00%
TSLA240119C000116702023-02-03 11:47AM EDT11.67187.06184.35189.650.00-12530.00%
TSLA240119C000133302023-08-16 2:48PM EDT13.33215.81260.05262.800.00-28050.00%
TSLA240119C000150002023-06-13 12:34PM EDT15.00244.16261.55264.850.00-32830.00%
TSLA240119C000166702023-07-07 10:06AM EDT16.67261.50235.45239.250.00-6491203.91%
TSLA240119C000183302023-06-09 3:51PM EDT18.33226.67254.55257.950.00-103940.00%
TSLA240119C000200002023-09-11 12:42PM EDT20.00250.760.000.000.00-100.00%
TSLA240119C000216702023-08-29 9:50AM EDT21.67220.610.000.000.00-200.00%
TSLA240119C000233302023-09-21 12:02PM EDT23.33234.680.000.000.00-100.00%
TSLA240119C000250002023-09-07 9:36AM EDT25.00220.050.000.000.00-800.00%
TSLA240119C000266702023-09-05 2:20PM EDT26.67230.990.000.000.00-1700.00%
TSLA240119C000283302023-07-13 3:21PM EDT28.33250.52212.60217.000.00-43450.00%
TSLA240119C000300002023-09-20 2:31PM EDT30.00242.520.000.000.00-100.00%
TSLA240119C000316702023-09-21 2:14PM EDT31.67227.110.000.000.00-200.00%
TSLA240119C000333302023-09-20 2:31PM EDT33.33239.280.000.000.00-100.00%
TSLA240119C000350002022-06-22 1:01PM EDT35.00687.35777.00796.500.00-2660.00%
TSLA240119C000400002022-08-08 10:58AM EDT40.00871.350.000.000.00-52250.00%
TSLA240119C000450002022-08-02 10:15AM EDT45.00852.510.000.000.00-7850.00%
TSLA240119C000500002023-09-18 3:23PM EDT50.00216.920.000.000.00-1100.00%
TSLA240119C000550002023-07-20 12:00PM EDT55.00218.69160.95162.750.00-1890.00%
TSLA240119C000600002023-08-07 10:16AM EDT60.00190.20192.65193.850.00-222500.00%
TSLA240119C000650002023-09-15 3:51PM EDT65.00209.750.000.000.00-100.00%
TSLA240119C000666702023-09-12 2:27PM EDT66.67202.730.000.000.00-4000.00%
TSLA240119C000700002023-09-18 2:30PM EDT70.00197.730.000.000.00-300.00%
TSLA240119C000750002023-09-15 3:46PM EDT75.00199.900.000.000.00-100.00%
TSLA240119C000800002023-09-21 10:36AM EDT80.00178.240.000.000.00-100.00%
TSLA240119C000833302023-09-15 10:02AM EDT83.33191.210.000.000.00-1000.00%
TSLA240119C000850002023-09-14 10:00AM EDT85.00190.380.000.000.00-100.00%
TSLA240119C000900002023-09-15 12:10PM EDT90.00186.750.000.000.00-100.00%
TSLA240119C000950002023-09-06 10:28AM EDT95.00154.020.000.000.00-100.00%
TSLA240119C001000002023-09-21 10:14AM EDT100.00158.750.000.000.00-900.00%
TSLA240119C001050002023-09-05 12:47PM EDT105.00154.520.000.000.00-100.00%
TSLA240119C001100002023-09-21 9:35AM EDT110.00150.820.000.000.00-5000.00%
TSLA240119C001150002023-09-21 10:53AM EDT115.00145.000.000.000.00-100.00%
TSLA240119C001166702023-09-20 2:00PM EDT116.67155.590.000.000.00-300.00%
TSLA240119C001200002023-09-21 9:38AM EDT120.00140.200.000.000.00-5000.00%
TSLA240119C001233302023-09-20 3:04PM EDT123.33149.220.000.000.00-12000.00%
TSLA240119C001250002023-09-21 3:44PM EDT125.00135.180.000.000.00-100.00%
TSLA240119C001266702023-08-25 2:28PM EDT126.67115.800.000.000.00-100.00%
TSLA240119C001300002023-09-21 1:15PM EDT130.00133.700.000.000.00-100.00%
TSLA240119C001333302023-09-21 12:01PM EDT133.33128.100.000.000.00-200.00%
TSLA240119C001350002023-09-14 1:26PM EDT135.00143.380.000.000.00-200.00%
TSLA240119C001366702023-09-20 12:10PM EDT136.67134.000.000.000.00-200.00%
TSLA240119C001400002023-09-21 12:55PM EDT140.00122.900.000.000.00-300.00%
TSLA240119C001433302023-09-15 10:16AM EDT143.33134.200.000.000.00-400.00%
TSLA240119C001450002023-09-20 2:48PM EDT145.00129.820.000.000.00-100.00%
TSLA240119C001466702023-09-11 2:50PM EDT146.67132.000.000.000.00-100.00%
TSLA240119C001500002023-09-21 11:59AM EDT150.00112.060.000.000.00-300.00%
TSLA240119C001533302023-09-11 2:48PM EDT153.33125.500.000.000.00-300.00%
TSLA240119C001550002023-09-21 10:41AM EDT155.00107.020.000.000.00-1000.00%
TSLA240119C001566702023-09-21 11:22AM EDT156.67106.300.000.000.00-100.00%
TSLA240119C001600002023-09-21 3:42PM EDT160.00101.870.000.000.00-500.00%
TSLA240119C001633302023-09-18 11:24AM EDT163.33108.940.000.000.00-500.00%
TSLA240119C001650002023-09-20 11:21AM EDT165.00105.930.000.000.00-200.00%
TSLA240119C001666702023-09-19 2:33PM EDT166.67105.650.000.000.00-500.00%
TSLA240119C001700002023-09-21 2:07PM EDT170.0094.660.000.000.00-500.00%
TSLA240119C001733302023-09-21 9:41AM EDT173.3389.860.000.000.00-100.00%
TSLA240119C001750002023-09-21 2:31PM EDT175.0088.130.000.000.00-100.00%
TSLA240119C001766702023-09-19 12:49PM EDT176.6793.540.000.000.00-300.00%
TSLA240119C001800002023-09-21 3:58PM EDT180.0083.550.000.000.00-1600.00%
TSLA240119C001833302023-09-21 3:52PM EDT183.3381.680.000.000.00-1500.00%
TSLA240119C001850002023-09-21 1:56PM EDT185.0081.390.000.000.00-700.00%
TSLA240119C001866702023-09-20 1:04PM EDT186.6789.200.000.000.00-100.00%
TSLA240119C001900002023-09-21 3:26PM EDT190.0075.700.000.000.00-6000.00%
TSLA240119C001933302023-09-21 11:07AM EDT193.3373.670.000.000.00-100.00%
TSLA240119C001950002023-09-21 2:31PM EDT195.0070.900.000.000.00-2900.00%
TSLA240119C002000002023-09-21 3:59PM EDT200.0066.600.000.000.00-16200.00%
TSLA240119C002033302023-09-19 12:56PM EDT203.3372.150.000.000.00-1300.00%
TSLA240119C002066702023-09-21 3:27PM EDT206.6762.320.000.000.00-400.00%
TSLA240119C002100002023-09-21 3:40PM EDT210.0060.000.000.000.00-700.00%
TSLA240119C002133302023-09-21 1:21PM EDT213.3359.700.000.000.00-300.00%
TSLA240119C002166702023-09-21 3:50PM EDT216.6755.440.000.000.00-800.00%
TSLA240119C002200002023-09-21 3:54PM EDT220.0052.600.000.000.00-3500.00%
TSLA240119C002233302023-09-21 3:45PM EDT223.3350.900.000.000.00-1200.00%
TSLA240119C002266702023-09-21 2:31PM EDT226.6747.850.000.000.00-200.00%
TSLA240119C002300002023-09-21 3:46PM EDT230.0046.500.000.000.00-82000.00%
TSLA240119C002333302023-09-21 3:54PM EDT233.3343.830.000.000.00-600.00%
TSLA240119C002366702023-09-21 1:25PM EDT236.6744.000.000.000.00-1200.00%
TSLA240119C002400002023-09-21 3:59PM EDT240.0039.500.000.000.00-7800.00%
TSLA240119C002433302023-09-21 3:42PM EDT243.3338.000.000.000.00-1900.00%
TSLA240119C002466702023-09-21 3:11PM EDT246.6735.650.000.000.00-2500.00%
TSLA240119C002500002023-09-21 3:59PM EDT250.0033.800.000.000.00-27700.00%
TSLA240119C002533302023-09-21 3:53PM EDT253.3332.550.000.000.00-8700.00%
TSLA240119C002566702023-09-21 3:56PM EDT256.6730.780.000.000.00-35400.20%
TSLA240119C002600002023-09-21 3:59PM EDT260.0028.900.000.000.00-1,35300.78%
TSLA240119C002633302023-09-21 3:54PM EDT263.3327.750.000.000.00-4,48601.56%
TSLA240119C002666702023-09-21 3:57PM EDT266.6726.040.000.000.00-19801.56%
TSLA240119C002700002023-09-21 3:59PM EDT270.0024.450.000.000.00-43301.56%
TSLA240119C002733302023-09-21 3:59PM EDT273.3323.150.000.000.00-24503.13%
TSLA240119C002766702023-09-21 3:41PM EDT276.6722.250.000.000.00-16003.13%
TSLA240119C002800002023-09-21 3:59PM EDT280.0020.550.000.000.00-93403.13%
TSLA240119C002833302023-09-21 3:47PM EDT283.3320.250.000.000.00-16203.13%
TSLA240119C002866702023-09-21 3:34PM EDT286.6718.600.000.000.00-8503.13%
TSLA240119C002900002023-09-21 3:59PM EDT290.0017.400.000.000.00-2,68906.25%
TSLA240119C002933302023-09-21 3:36PM EDT293.3316.850.000.000.00-22306.25%
TSLA240119C002966702023-09-21 3:54PM EDT296.6715.800.000.000.00-17006.25%
TSLA240119C003000002023-09-21 3:59PM EDT300.0014.500.000.000.00-5,61906.25%
TSLA240119C003033302023-09-21 2:35PM EDT303.3313.850.000.000.00-9806.25%
TSLA240119C003066702023-09-21 3:55PM EDT306.6713.100.000.000.00-12006.25%
TSLA240119C003100002023-09-21 3:42PM EDT310.0012.350.000.000.00-18306.25%
TSLA240119C003133302023-09-21 3:55PM EDT313.3311.630.000.000.00-2706.25%
TSLA240119C003166702023-09-21 12:43PM EDT316.6711.450.000.000.00-5706.25%
TSLA240119C003200002023-09-21 3:58PM EDT320.0010.230.000.000.00-57706.25%
TSLA240119C003233302023-09-21 2:35PM EDT323.339.600.000.000.00-2206.25%
TSLA240119C003250002023-09-21 3:59PM EDT325.009.250.000.000.00-42206.25%
TSLA240119C003266702023-09-21 3:26PM EDT326.679.030.000.000.00-4206.25%
TSLA240119C003300002023-09-21 3:48PM EDT330.008.750.000.000.00-530012.50%
TSLA240119C003333302023-09-21 3:39PM EDT333.338.150.000.000.00-20012.50%
TSLA240119C003366702023-09-21 11:31AM EDT336.677.650.000.000.00-5012.50%
TSLA240119C003400002023-09-21 2:31PM EDT340.007.000.000.000.00-168012.50%
TSLA240119C003416702023-09-21 3:59PM EDT341.676.900.000.000.00-4012.50%
TSLA240119C003433302023-09-21 3:57PM EDT343.336.850.000.000.00-30012.50%
TSLA240119C003466702023-09-21 3:32PM EDT346.676.360.000.000.00-47012.50%
TSLA240119C003500002023-09-21 3:55PM EDT350.006.000.000.000.00-6,116012.50%
TSLA240119C003533302023-09-21 2:07PM EDT353.335.840.000.000.00-9012.50%
TSLA240119C003566702023-09-21 12:34PM EDT356.675.600.000.000.00-8012.50%
TSLA240119C003583302023-09-21 3:29PM EDT358.335.200.000.000.00-9012.50%
TSLA240119C003600002023-09-21 3:17PM EDT360.004.900.000.000.00-233012.50%
TSLA240119C003633302023-09-21 1:25PM EDT363.335.100.000.000.00-19012.50%
TSLA240119C003666702023-09-21 3:42PM EDT366.674.550.000.000.00-84012.50%
TSLA240119C003700002023-09-21 3:59PM EDT370.004.250.000.000.00-35012.50%
TSLA240119C003733302023-09-21 3:06PM EDT373.334.000.000.000.00-1012.50%
TSLA240119C003750002023-09-21 3:49PM EDT375.004.040.000.000.00-97012.50%
TSLA240119C003766702023-09-21 2:20PM EDT376.673.800.000.000.00-23012.50%
TSLA240119C003800002023-09-21 2:37PM EDT380.003.600.000.000.00-32012.50%
TSLA240119C003833302023-09-21 9:30AM EDT383.333.600.000.000.00-36012.50%
TSLA240119C003866702023-09-21 3:08PM EDT386.673.200.000.000.00-1012.50%
TSLA240119C003900002023-09-21 1:18PM EDT390.003.300.000.000.00-40012.50%
TSLA240119C003916702023-09-21 10:35AM EDT391.672.950.000.000.00-9012.50%
TSLA240119C003933302023-09-21 10:28AM EDT393.332.880.000.000.00-46012.50%
TSLA240119C003966702023-09-21 3:30PM EDT396.672.790.000.000.00-352012.50%
TSLA240119C004000002023-09-21 3:59PM EDT400.002.600.000.000.00-1,363012.50%
TSLA240119C004083302023-09-21 11:36AM EDT408.332.370.000.000.00-5012.50%
TSLA240119C004100002023-09-21 1:23PM EDT410.002.400.000.000.00-13012.50%
TSLA240119C004166702023-09-21 3:48PM EDT416.672.150.000.000.00-13012.50%
TSLA240119C004200002023-09-21 2:14PM EDT420.002.000.000.000.00-121012.50%
TSLA240119C004250002023-09-21 3:12PM EDT425.001.780.000.000.00-288012.50%
TSLA240119C004300002022-08-15 12:24PM EDT430.00560.450.000.000.00-28712.50%
TSLA240119C004333302023-09-21 12:55PM EDT433.331.750.000.000.00-41012.50%
TSLA240119C004400002023-09-21 11:52AM EDT440.001.490.000.000.00-112025.00%
TSLA240119C004416702023-09-19 1:53PM EDT441.671.980.000.000.00-4025.00%
TSLA240119C004500002023-09-21 3:58PM EDT450.001.310.000.000.00-130025.00%
TSLA240119C004583302023-09-21 3:59PM EDT458.331.200.000.000.00-16025.00%
TSLA240119C004600002022-08-15 11:59AM EDT460.00536.700.000.000.00-1213325.00%
TSLA240119C004666702023-09-21 12:21PM EDT466.671.110.000.000.00-61025.00%
TSLA240119C004700002022-08-15 1:52PM EDT470.00536.700.000.000.00-814525.00%
TSLA240119C004750002023-09-21 3:12PM EDT475.001.000.000.000.00-122025.00%
TSLA240119C004800002022-08-17 9:30AM EDT480.00506.970.000.000.00-216725.00%
TSLA240119C004833302023-09-20 3:21PM EDT483.331.140.000.000.00-151025.00%
TSLA240119C004900002022-08-22 1:29PM EDT490.00462.000.000.000.00-18625.00%
TSLA240119C004916702023-09-21 11:22AM EDT491.670.870.000.000.00-2025.00%
TSLA240119C005000002023-09-21 3:59PM EDT500.000.780.000.000.00-1,113025.00%
TSLA240119C005100002023-09-21 12:11PM EDT510.000.700.000.000.00-31025.00%
TSLA240119C005166702023-09-21 3:12PM EDT516.670.650.000.000.00-79025.00%
TSLA240119C005200002023-09-21 11:49AM EDT520.000.640.000.000.00-46025.00%
TSLA240119C005300002023-09-18 2:54PM EDT530.000.800.000.000.00-22025.00%
TSLA240119C005333302023-09-21 12:43PM EDT533.330.600.000.000.00-109025.00%
TSLA240119C005400002023-09-21 11:21AM EDT540.000.560.000.000.00-51025.00%
TSLA240119C005500002023-09-21 3:10PM EDT550.000.500.000.000.00-46025.00%
TSLA240119C005583302023-09-21 2:25PM EDT558.330.460.000.000.00-4025.00%
TSLA240119C005600002023-09-20 1:46PM EDT560.000.690.000.000.00-1025.00%
TSLA240119C005666702023-09-21 10:45AM EDT566.670.430.000.000.00-4025.00%
TSLA240119C005750002023-09-21 3:59PM EDT575.000.400.000.000.00-346025.00%
TSLA240119C005800002022-08-16 12:25PM EDT580.00456.750.000.000.00-23925.00%
TSLA240119C005833302023-09-21 10:30AM EDT583.330.370.000.000.00-4025.00%
TSLA240119C005916702023-09-21 10:47AM EDT591.670.350.000.000.00-1025.00%
TSLA240119C006000002023-09-21 3:06PM EDT600.000.320.000.000.00-293025.00%
TSLA240119C006083302023-09-21 1:30PM EDT608.330.330.000.000.00-9025.00%
TSLA240119C006100002022-08-22 12:41PM EDT610.00387.930.000.000.00-214825.00%
TSLA240119C006166702023-09-21 3:32PM EDT616.670.310.000.000.00-8025.00%
TSLA240119C006200002022-08-17 10:42AM EDT620.00412.800.000.000.00-233725.00%
TSLA240119C006250002023-09-21 11:37AM EDT625.000.260.000.000.00-6025.00%
TSLA240119C006300002022-08-24 11:14AM EDT630.00407.500.000.000.00-421925.00%
TSLA240119C006333302023-09-19 11:51AM EDT633.330.340.000.000.00-1025.00%
TSLA240119C006400002022-08-19 11:09AM EDT640.00380.000.000.000.00-137025.00%
TSLA240119C006416702023-09-18 3:38PM EDT641.670.340.000.000.00-3025.00%
TSLA240119C006500002023-09-21 2:39PM EDT650.000.240.000.000.00-141025.00%
TSLA240119C006600002022-08-17 3:53PM EDT660.00394.300.000.000.00-317925.00%
TSLA240119C006666702023-09-21 11:42AM EDT666.670.210.000.000.00-5025.00%
TSLA240119C006700002022-08-15 12:44PM EDT670.00409.160.000.000.00-216625.00%
TSLA240119C006750002023-09-21 11:12AM EDT675.000.210.000.000.00-500025.00%
TSLA240119C006800002022-08-23 11:25AM EDT680.00360.000.000.000.00-1426,94125.00%
TSLA240119C006833302023-09-21 3:45PM EDT683.330.190.000.000.00-31025.00%
TSLA240119C006900002022-08-23 12:00PM EDT690.00354.000.000.000.00-1003,38825.00%
TSLA240119C006916702023-09-18 11:06AM EDT691.670.250.000.000.00-1025.00%
TSLA240119C007000002023-09-21 3:56PM EDT700.000.170.000.000.00-1,057025.00%
TSLA240119C007083302023-09-21 10:08AM EDT708.330.170.000.000.00-3025.00%
TSLA240119C007100002022-08-18 2:18PM EDT710.00366.580.000.000.00-144425.00%
TSLA240119C007166702023-09-19 3:23PM EDT716.670.210.000.000.00-301025.00%
TSLA240119C007200002022-08-22 3:52PM EDT720.00326.210.000.000.00-4032925.00%
TSLA240119C007250002023-09-18 1:54PM EDT725.000.210.000.000.00-18025.00%
TSLA240119C007300002022-08-16 11:58AM EDT730.00368.800.000.000.00-223125.00%
TSLA240119C007333302023-09-21 10:29AM EDT733.330.130.000.000.00-3025.00%
TSLA240119C007400002022-08-24 2:46PM EDT740.00335.000.000.000.00-116925.00%
TSLA240119C007416702023-09-18 12:59PM EDT741.670.190.000.000.00-1025.00%
TSLA240119C007500002023-09-21 3:57PM EDT750.000.130.000.000.00-252025.00%
TSLA240119C007583302023-09-19 9:52AM EDT758.330.160.000.000.00-1025.00%
TSLA240119C007600002022-08-19 2:02PM EDT760.00317.880.000.000.00-135725.00%
TSLA240119C007666702023-09-21 9:34AM EDT766.670.120.000.000.00-1025.00%
TSLA240119C007700002022-08-24 2:49PM EDT770.00318.000.000.000.00-132325.00%
TSLA240119C007750002023-09-21 10:49AM EDT775.000.100.000.000.00-198025.00%
TSLA240119C007800002022-08-22 3:52PM EDT780.00296.970.000.000.00-401,06025.00%
TSLA240119C007833302023-09-21 12:22PM EDT783.330.090.000.000.00-13025.00%
TSLA240119C007900002022-08-12 11:19AM EDT790.00305.460.000.000.00-11,07525.00%
TSLA240119C007916702023-09-21 12:34PM EDT791.670.110.000.000.00-262025.00%
TSLA240119C008000002023-09-21 1:18PM EDT800.000.100.000.000.00-505025.00%
TSLA240119C008083302023-09-20 3:52PM EDT808.330.100.000.000.00-1050.00%
TSLA240119C008100002022-08-24 12:15PM EDT810.00311.750.000.000.00-142550.00%
TSLA240119C008166702023-09-21 10:38AM EDT816.670.090.000.000.00-8050.00%
TSLA240119C008200002022-08-24 11:35AM EDT820.00305.470.000.000.00-3540450.00%
TSLA240119C008250002023-09-21 3:46PM EDT825.000.080.000.000.00-694050.00%
TSLA240119C008300002022-08-17 1:03PM EDT830.00307.630.000.000.00-938650.00%
TSLA240119C008400002022-08-22 1:35PM EDT840.00267.720.000.000.00-127650.00%
TSLA240119C008500002022-08-24 12:31PM EDT850.00293.070.000.000.00-51,03150.00%
TSLA240119C008600002022-08-22 2:12PM EDT860.00259.560.000.000.00-176350.00%
TSLA240119C008700002022-08-23 3:59PM EDT870.00272.600.000.000.00-2956050.00%
TSLA240119C008800002022-08-24 1:41PM EDT880.00273.000.000.000.00-245250.00%
TSLA240119C008900002022-08-24 10:28AM EDT890.00277.600.000.000.00-144750.00%
TSLA240119C009000002022-08-24 3:49PM EDT900.00260.200.000.000.00-2255,63750.00%
TSLA240119C009100002022-08-24 11:46AM EDT910.00265.780.000.000.00-360250.00%
TSLA240119C009200002022-08-24 12:56PM EDT920.00259.600.000.000.00-52,09850.00%
TSLA240119C009300002022-08-24 1:07PM EDT930.00257.000.000.000.00-671550.00%
TSLA240119C009400002022-08-19 11:28AM EDT940.00238.220.000.000.00-331850.00%
TSLA240119C009500002022-08-23 10:39AM EDT950.00237.650.000.000.00-11,54750.00%
TSLA240119C009600002022-08-24 3:38PM EDT960.00238.960.000.000.00-135150.00%
TSLA240119C009700002022-08-23 2:58PM EDT970.00236.000.000.000.00-16150.00%
TSLA240119C009750002022-08-18 10:06AM EDT975.00243.520.000.000.00-130950.00%
TSLA240119C009800002022-08-22 9:54AM EDT980.00213.230.000.000.00-137850.00%
TSLA240119C009900002022-08-24 2:48PM EDT990.00227.830.000.000.00-245550.00%
TSLA240119C010000002022-08-24 3:49PM EDT1,000.00223.500.000.000.00-5511,17050.00%
TSLA240119C010100002022-08-24 9:46AM EDT1,010.00228.000.000.000.00-317050.00%
TSLA240119C010200002022-08-24 2:28PM EDT1,020.00221.280.000.000.00-223350.00%
TSLA240119C010250002022-08-22 10:15AM EDT1,025.00198.280.000.000.00-222350.00%
TSLA240119C010300002022-08-19 9:54AM EDT1,030.00211.200.000.000.00-48350.00%
TSLA240119C010400002022-08-23 11:57AM EDT1,040.00205.650.000.000.00-457650.00%
TSLA240119C010500002022-08-24 10:53AM EDT1,050.00215.850.000.000.00-11,36250.00%
TSLA240119C010600002022-08-12 1:13PM EDT1,060.00202.350.000.000.00-335550.00%
TSLA240119C010700002022-08-19 12:03PM EDT1,070.00197.000.000.000.00-13950.00%
TSLA240119C010750002022-08-15 2:11PM EDT1,075.00224.130.000.000.00-433550.00%
TSLA240119C010800002022-08-12 3:23PM EDT1,080.00204.600.000.000.00-148850.00%
TSLA240119C010900002022-08-22 3:01PM EDT1,090.00181.460.000.000.00-29750.00%
TSLA240119C011000002022-08-24 2:44PM EDT1,100.00193.150.000.000.00-17413,97050.00%
TSLA240119C011100002022-08-12 12:44PM EDT1,110.00188.050.000.000.00-111950.00%
TSLA240119C011200002022-08-22 1:12PM EDT1,120.00173.090.000.000.00-127050.00%
TSLA240119C011250002022-08-24 3:55PM EDT1,125.00184.480.000.000.00-43,70050.00%
TSLA240119C011300002022-07-08 10:38AM EDT1,130.00137.90173.55179.150.00-227488.50%
TSLA240119C011400002022-08-24 10:46AM EDT1,140.00187.350.000.000.00-27650.00%
TSLA240119C011500002022-08-24 3:56PM EDT1,150.00177.640.000.000.00-71,07950.00%
TSLA240119C011600002022-08-16 3:00PM EDT1,160.00191.000.000.000.00-28050.00%
TSLA240119C011700002022-08-04 2:53PM EDT1,170.00198.620.000.000.00-27050.00%
TSLA240119C011750002022-08-22 9:39AM EDT1,175.00159.600.000.000.00-566250.00%
TSLA240119C011800002022-08-24 1:51PM EDT1,180.00174.190.000.000.00-110150.00%
TSLA240119C011900002022-08-24 1:51PM EDT1,190.00171.510.000.000.00-120250.00%
TSLA240119C012000002022-08-24 3:59PM EDT1,200.00165.100.000.000.00-939,24350.00%
TSLA240119C012250002022-08-24 12:16PM EDT1,225.00167.860.000.000.00-41,27750.00%
TSLA240119C012500002022-08-24 10:38AM EDT1,250.00161.200.000.000.00-11,09350.00%
TSLA240119C012750002022-08-18 10:51AM EDT1,275.00161.300.000.000.00-169950.00%
TSLA240119C013000002022-08-24 3:51PM EDT1,300.00142.700.000.000.00-72,21750.00%
TSLA240119C013250002022-08-15 9:34AM EDT1,325.00149.150.000.000.00-321650.00%
TSLA240119C013500002022-08-24 11:09AM EDT1,350.00138.100.000.000.00-71,20850.00%
TSLA240119C013750002022-08-23 12:22PM EDT1,375.00123.480.000.000.00-284950.00%
TSLA240119C014000002022-08-24 2:40PM EDT1,400.00124.770.000.000.00-1210,73950.00%
TSLA240119C014250002022-08-17 9:40AM EDT1,425.00128.870.000.000.00-11,40350.00%
TSLA240119C014500002022-08-24 3:57PM EDT1,450.00114.360.000.000.00-371,18550.00%
TSLA240119C014750002022-08-24 3:57PM EDT1,475.00110.300.000.000.00-768450.00%
TSLA240119C015000002022-08-24 3:59PM EDT1,500.00105.900.000.000.00-7412,03550.00%
TSLA240119C015500002022-08-24 2:40PM EDT1,550.00101.670.000.000.00-11,86350.00%
TSLA240119C016000002022-08-24 2:39PM EDT1,600.0094.450.000.000.00-1826,76050.00%
TSLA240119C016500002022-08-24 2:43PM EDT1,650.0088.200.000.000.00-114,52350.00%
TSLA240119C016750002022-08-19 2:46PM EDT1,675.0082.550.000.000.00-139850.00%
TSLA240119C017000002022-08-24 3:40PM EDT1,700.0082.100.000.000.00-483,83850.00%
TSLA240119C017250002022-08-23 2:11PM EDT1,725.0078.620.000.000.00-14,92950.00%
TSLA240119C017500002022-08-24 12:24PM EDT1,750.0080.780.000.000.00-24,87450.00%
TSLA240119C017750002022-08-18 2:01PM EDT1,775.0078.550.000.000.00-571750.00%
TSLA240119C018000002022-08-24 2:43PM EDT1,800.0072.700.000.000.00-3885,67950.00%
TSLA240119C018250002022-08-24 2:49PM EDT1,825.0068.980.000.000.00-472350.00%
TSLA240119C018500002022-08-24 3:15PM EDT1,850.0067.500.000.000.00-53,90850.00%
TSLA240119C018750002022-08-24 10:24AM EDT1,875.0070.050.000.000.00-5061550.00%
TSLA240119C019000002022-08-24 3:15PM EDT1,900.0063.500.000.000.00-1991,94350.00%
TSLA240119C019250002022-08-16 2:58PM EDT1,925.0067.950.000.000.00-19850.00%
TSLA240119C019500002022-08-24 3:15PM EDT1,950.0059.750.000.000.00-11,04950.00%
TSLA240119C020000002022-08-24 3:12PM EDT2,000.0056.150.000.000.00-23414,59250.00%
TSLA240119C020250002022-08-23 9:56AM EDT2,025.0050.150.000.000.00-11,40550.00%
TSLA240119C020500002022-08-17 10:44AM EDT2,050.0055.250.000.000.00-22,30550.00%
TSLA240119C020750002022-08-19 9:44AM EDT2,075.0050.000.000.000.00-355550.00%
TSLA240119C021000002022-08-24 2:24PM EDT2,100.0051.500.000.000.00-741,35150.00%
TSLA240119C021250002022-08-17 12:08PM EDT2,125.0051.250.000.000.00-6017350.00%
TSLA240119C021500002022-08-15 11:34AM EDT2,150.0051.450.000.000.00-21,97650.00%
TSLA240119C021750002022-08-15 3:07PM EDT2,175.0052.970.000.000.00-189450.00%
TSLA240119C022000002022-08-24 2:42PM EDT2,200.0045.300.000.000.00-871,27450.00%
TSLA240119C022250002022-08-15 12:50PM EDT2,225.0051.000.000.000.00-126350.00%
TSLA240119C022500002022-08-24 10:28AM EDT2,250.0045.100.000.000.00-432450.00%
TSLA240119C022750002022-08-24 10:47AM EDT2,275.0043.000.000.000.00-125650.00%
TSLA240119C023000002022-08-24 1:58PM EDT2,300.0041.170.000.000.00-2461,00250.00%
TSLA240119C023250002022-08-23 9:31AM EDT2,325.0035.520.000.000.00-66950.00%
TSLA240119C023500002022-08-18 3:52PM EDT2,350.0039.250.000.000.00-216350.00%
TSLA240119C023750002022-08-22 11:43AM EDT2,375.0032.650.000.000.00-401,14550.00%
TSLA240119C024000002022-08-24 2:42PM EDT2,400.0036.600.000.000.00-1704,36350.00%
TSLA240119C024250002022-08-24 11:32AM EDT2,425.0036.950.000.000.00-61,16250.00%
TSLA240119C024500002022-08-24 1:26PM EDT2,450.0035.500.000.000.00-681,87250.00%
TSLA240119C024750002022-08-24 3:56PM EDT2,475.0032.500.000.000.00-83315,50550.00%
Ponepor19 de enero de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240119P000016702023-09-18 10:13AM EDT1.670.010.000.000.00-2050.00%
TSLA240119P000033302023-07-20 9:30AM EDT3.330.010.000.010.00-59,605231.25%
TSLA240119P000050002023-09-12 12:47PM EDT5.000.010.000.000.00-10050.00%
TSLA240119P000066702023-09-21 2:35PM EDT6.670.010.000.000.00-30050.00%
TSLA240119P000083302023-09-13 10:07AM EDT8.330.020.000.000.00-6050.00%
TSLA240119P000100002023-09-21 2:35PM EDT10.000.020.000.000.00-30050.00%
TSLA240119P000116702023-08-23 3:00PM EDT11.670.010.000.000.00-5050.00%
TSLA240119P000133302023-08-25 9:57AM EDT13.330.010.000.000.00-8050.00%
TSLA240119P000150002023-08-14 12:42PM EDT15.000.010.000.010.00-92,159146.88%
TSLA240119P000166702023-08-22 11:04AM EDT16.670.010.000.010.00-95,388140.63%
TSLA240119P000183302023-09-15 1:40PM EDT18.330.010.000.000.00-6050.00%
TSLA240119P000200002023-09-15 1:01PM EDT20.000.010.000.000.00-1050.00%
TSLA240119P000216702023-09-13 3:29PM EDT21.670.010.000.000.00-8050.00%
TSLA240119P000233302023-09-21 9:58AM EDT23.330.010.000.000.00-4050.00%
TSLA240119P000250002023-09-21 10:05AM EDT25.000.010.000.000.00-3050.00%
TSLA240119P000266702023-09-21 3:59PM EDT26.670.010.000.000.00-2050.00%
TSLA240119P000283302023-09-21 3:59PM EDT28.330.010.000.000.00-2050.00%
TSLA240119P000300002023-09-21 1:40PM EDT30.000.010.000.000.00-2050.00%
TSLA240119P000316702023-09-21 2:14PM EDT31.670.020.000.000.00-6050.00%
TSLA240119P000333302023-09-21 1:09PM EDT33.330.020.000.000.00-108050.00%
TSLA240119P000350002022-08-01 2:49PM EDT35.000.590.000.000.00-123550.00%
TSLA240119P000400002022-08-19 12:09PM EDT40.000.750.000.000.00-29650.00%
TSLA240119P000450002022-08-15 12:18PM EDT45.000.830.000.000.00-23750.00%
TSLA240119P000500002023-09-21 12:03PM EDT50.000.050.000.000.00-51050.00%
TSLA240119P000550002023-09-19 11:45AM EDT55.000.070.000.000.00-10050.00%
TSLA240119P000600002023-09-21 12:38PM EDT60.000.090.000.000.00-23050.00%
TSLA240119P000650002023-09-21 12:35PM EDT65.000.110.000.000.00-81050.00%
TSLA240119P000666702023-09-21 3:07PM EDT66.670.120.000.000.00-3050.00%
TSLA240119P000700002023-09-18 11:24AM EDT70.000.120.000.000.00-1050.00%
TSLA240119P000750002023-09-21 3:17PM EDT75.000.150.000.000.00-25050.00%
TSLA240119P000800002023-09-21 12:41PM EDT80.000.160.000.000.00-11050.00%
TSLA240119P000833302023-09-21 3:24PM EDT83.330.190.000.000.00-4050.00%
TSLA240119P000850002023-09-21 3:59PM EDT85.000.210.000.000.00-27050.00%
TSLA240119P000900002023-09-21 3:39PM EDT90.000.240.000.000.00-15025.00%
TSLA240119P000950002023-09-21 3:42PM EDT95.000.290.000.000.00-11025.00%
TSLA240119P001000002023-09-21 1:48PM EDT100.000.310.000.000.00-789025.00%
TSLA240119P001050002023-09-21 11:50AM EDT105.000.360.000.000.00-3025.00%
TSLA240119P001100002023-09-21 1:20PM EDT110.000.410.000.000.00-41025.00%
TSLA240119P001150002023-09-21 3:48PM EDT115.000.520.000.000.00-6025.00%
TSLA240119P001166702023-09-21 3:12PM EDT116.670.520.000.000.00-1025.00%
TSLA240119P001200002023-09-21 3:34PM EDT120.000.570.000.000.00-516025.00%
TSLA240119P001233302023-09-21 9:32AM EDT123.330.560.000.000.00-1025.00%
TSLA240119P001250002023-09-21 3:48PM EDT125.000.700.000.000.00-1,510025.00%
TSLA240119P001266702023-09-14 11:09AM EDT126.670.610.000.000.00-1025.00%
TSLA240119P001300002023-09-21 3:57PM EDT130.000.830.000.000.00-35025.00%
TSLA240119P001333302023-09-21 9:59AM EDT133.330.870.000.000.00-1025.00%
TSLA240119P001350002023-09-21 3:23PM EDT135.000.930.000.000.00-6025.00%
TSLA240119P001366702023-09-21 3:53PM EDT136.671.000.000.000.00-1025.00%
TSLA240119P001400002023-09-21 3:42PM EDT140.001.100.000.000.00-372025.00%
TSLA240119P001433302023-09-21 1:02PM EDT143.331.160.000.000.00-250025.00%
TSLA240119P001450002023-09-21 2:22PM EDT145.001.240.000.000.00-342025.00%
TSLA240119P001466702023-09-21 11:13AM EDT146.671.280.000.000.00-7025.00%
TSLA240119P001500002023-09-21 3:29PM EDT150.001.510.000.000.00-240025.00%
TSLA240119P001533302023-09-21 1:47PM EDT153.331.550.000.000.00-3012.50%
TSLA240119P001550002023-09-21 10:02AM EDT155.001.790.000.000.00-7012.50%
TSLA240119P001566702023-09-21 3:09PM EDT156.671.850.000.000.00-18012.50%
TSLA240119P001600002023-09-21 3:54PM EDT160.002.150.000.000.00-95012.50%
TSLA240119P001633302023-09-19 2:48PM EDT163.331.830.000.000.00-1012.50%
TSLA240119P001650002023-09-21 3:54PM EDT165.002.530.000.000.00-4012.50%
TSLA240119P001666702023-09-21 3:36PM EDT166.672.580.000.000.00-74012.50%
TSLA240119P001700002023-09-21 3:47PM EDT170.002.890.000.000.00-132012.50%
TSLA240119P001733302023-09-21 11:01AM EDT173.333.110.000.000.00-16012.50%
TSLA240119P001750002023-09-21 3:55PM EDT175.003.450.000.000.00-172012.50%
TSLA240119P001766702023-09-21 12:35PM EDT176.673.250.000.000.00-26012.50%
TSLA240119P001800002023-09-21 3:58PM EDT180.004.050.000.000.00-206012.50%
TSLA240119P001833302023-09-21 10:53AM EDT183.334.250.000.000.00-30012.50%
TSLA240119P001850002023-09-21 3:57PM EDT185.004.720.000.000.00-120012.50%
TSLA240119P001866702023-09-21 12:43PM EDT186.674.450.000.000.00-39012.50%
TSLA240119P001900002023-09-21 3:51PM EDT190.005.350.000.000.00-270012.50%
TSLA240119P001933302023-09-21 3:23PM EDT193.335.900.000.000.00-417012.50%
TSLA240119P001950002023-09-21 3:54PM EDT195.006.240.000.000.00-750012.50%
TSLA240119P002000002023-09-21 3:58PM EDT200.007.250.000.000.00-88806.25%
TSLA240119P002033302023-09-21 3:54PM EDT203.337.820.000.000.00-14006.25%
TSLA240119P002066702023-09-21 3:55PM EDT206.678.550.000.000.00-5706.25%
TSLA240119P002100002023-09-21 3:59PM EDT210.009.500.000.000.00-46306.25%
TSLA240119P002133302023-09-21 2:41PM EDT213.339.800.000.000.00-6206.25%
TSLA240119P002166702023-09-21 11:48AM EDT216.6710.600.000.000.00-7106.25%
TSLA240119P002200002023-09-21 3:42PM EDT220.0011.950.000.000.00-75606.25%
TSLA240119P002233302023-09-21 3:50PM EDT223.3313.000.000.000.00-7706.25%
TSLA240119P002266702023-09-21 3:54PM EDT226.6714.150.000.000.00-23406.25%
TSLA240119P002300002023-09-21 3:59PM EDT230.0015.540.000.000.00-1,61703.13%
TSLA240119P002333302023-09-21 3:21PM EDT233.3316.450.000.000.00-3903.13%
TSLA240119P002366702023-09-21 3:46PM EDT236.6717.450.000.000.00-11403.13%
TSLA240119P002400002023-09-21 3:54PM EDT240.0019.100.000.000.00-23503.13%
TSLA240119P002433302023-09-21 3:56PM EDT243.3320.600.000.000.00-5701.56%
TSLA240119P002466702023-09-21 3:59PM EDT246.6722.140.000.000.00-7101.56%
TSLA240119P002500002023-09-21 3:59PM EDT250.0023.850.000.000.00-26000.78%
TSLA240119P002533302023-09-21 3:14PM EDT253.3325.050.000.000.00-6000.39%
TSLA240119P002566702023-09-21 3:52PM EDT256.6726.550.000.000.00-8500.00%
TSLA240119P002600002023-09-21 3:55PM EDT260.0028.300.000.000.00-20900.00%
TSLA240119P002633302023-09-21 3:15PM EDT263.3330.200.000.000.00-5700.00%
TSLA240119P002666702023-09-21 3:52PM EDT266.6731.870.000.000.00-6600.00%
TSLA240119P002700002023-09-21 3:57PM EDT270.0034.140.000.000.00-9500.00%
TSLA240119P002733302023-09-21 3:05PM EDT273.3335.400.000.000.00-6200.00%
TSLA240119P002766702023-09-21 2:12PM EDT276.6736.400.000.000.00-900.00%
TSLA240119P002800002023-09-21 3:59PM EDT280.0040.500.000.000.00-3800.00%
TSLA240119P002833302023-09-21 3:10PM EDT283.3341.800.000.000.00-3500.00%
TSLA240119P002866702023-09-21 3:03PM EDT286.6743.650.000.000.00-3800.00%
TSLA240119P002900002023-09-21 3:10PM EDT290.0046.300.000.000.00-8900.00%
TSLA240119P002933302023-09-21 9:55AM EDT293.3349.800.000.000.00-1500.00%
TSLA240119P002966702023-09-21 3:43PM EDT296.6751.150.000.000.00-7800.00%
TSLA240119P003000002023-09-21 3:56PM EDT300.0054.000.000.000.00-1400.00%
TSLA240119P003033302023-09-20 3:37PM EDT303.3350.500.000.000.00-1800.00%
TSLA240119P003066702023-09-19 2:35PM EDT306.6751.550.000.000.00-2900.00%
TSLA240119P003100002023-09-21 10:05AM EDT310.0061.460.000.000.00-100.00%
TSLA240119P003133302023-09-21 11:55AM EDT313.3362.770.000.000.00-100.00%
TSLA240119P003166702023-09-21 11:55AM EDT316.6765.550.000.000.00-100.00%
TSLA240119P003200002023-09-21 3:44PM EDT320.0069.050.000.000.00-5700.00%
TSLA240119P003233302023-09-20 3:57PM EDT323.3366.450.000.000.00-400.00%
TSLA240119P003250002023-09-05 12:16PM EDT325.0076.700.000.000.00-200.00%
TSLA240119P003266702023-09-01 10:25AM EDT326.6780.900.000.000.00-100.00%
TSLA240119P003300002023-09-21 11:55AM EDT330.0076.760.000.000.00-100.00%
TSLA240119P003333302023-09-21 11:55AM EDT333.3379.680.000.000.00-100.00%
TSLA240119P003366702023-07-19 2:05PM EDT336.6765.23120.55122.200.00-242111.72%
TSLA240119P003400002023-09-18 9:54AM EDT340.0078.600.000.000.00-200.00%
TSLA240119P003416702023-06-14 3:30PM EDT341.6797.5075.1576.150.00-6110.00%
TSLA240119P003433302023-07-20 1:00PM EDT343.3385.42127.05128.700.00-1010114.00%
TSLA240119P003466702023-08-25 2:37PM EDT346.67110.700.000.000.00-100.00%
TSLA240119P003500002023-09-21 12:03PM EDT350.0094.730.000.000.00-200.00%
TSLA240119P003533302023-07-06 1:57PM EDT353.3389.00102.00104.000.00-3517552.23%
TSLA240119P003566702023-08-07 10:18AM EDT356.67110.00105.95107.250.00-1051.18%
TSLA240119P003583302023-02-01 4:32PM EDT358.33177.42161.85163.250.00-23153.16%
TSLA240119P003600002023-09-20 3:57PM EDT360.0098.750.000.000.00-300.00%
TSLA240119P003633302023-06-21 12:21PM EDT363.33112.05106.85108.600.00-58034.99%
TSLA240119P003666702023-09-21 3:18PM EDT366.67112.350.000.000.00-1200.00%
TSLA240119P003700002023-09-20 12:30PM EDT370.00104.070.000.000.00-200.00%
TSLA240119P003733302023-08-16 2:54PM EDT373.33144.90101.15102.750.00-3900.00%
TSLA240119P003750002023-09-15 11:26AM EDT375.00103.520.000.000.00-100.00%
TSLA240119P003766702023-06-21 10:07AM EDT376.67117.80117.50119.950.00-310.00%
TSLA240119P003800002023-09-15 10:54AM EDT380.00109.280.000.000.00-400.00%
TSLA240119P003833302023-08-14 3:03PM EDT383.33144.75113.35114.850.00-1800.00%
TSLA240119P003866702023-07-17 11:25AM EDT386.67108.65159.85162.300.00-60110.76%
TSLA240119P003900002023-08-15 9:30AM EDT390.00151.150.000.000.00-100.00%
TSLA240119P003916702023-09-21 2:17PM EDT391.67134.100.000.000.00-100.00%
TSLA240119P003933302023-09-19 10:45AM EDT393.33130.200.000.000.00-2000.00%
TSLA240119P003966702023-09-01 9:41AM EDT396.67143.180.000.000.00-200.00%
TSLA240119P004000002023-09-21 3:44PM EDT400.00142.930.000.000.00-17900.00%
TSLA240119P004083302023-09-21 10:36AM EDT408.33151.500.000.000.00-16000.00%
TSLA240119P004100002023-09-21 10:37AM EDT410.00152.950.000.000.00-9000.00%
TSLA240119P004166702023-09-21 3:47PM EDT416.67159.210.000.000.00-11500.00%
TSLA240119P004200002023-09-13 3:09PM EDT420.00149.800.000.000.00-1000.00%
TSLA240119P004250002023-09-15 2:58PM EDT425.00152.070.000.000.00-4000.00%
TSLA240119P004300002022-08-11 10:17AM EDT430.0047.900.000.000.00-13620.00%
TSLA240119P004333302023-09-21 3:04PM EDT433.33176.750.000.000.00-600.00%
TSLA240119P004400002023-08-16 2:29PM EDT440.00210.71164.65166.650.00-100.00%
TSLA240119P004416702023-08-30 3:51PM EDT441.67185.460.000.000.00-200.00%
TSLA240119P004500002023-09-21 3:07PM EDT450.00194.050.000.000.00-9,90100.00%
TSLA240119P004583302023-09-21 2:15PM EDT458.33200.440.000.000.00-2,50000.00%
TSLA240119P004600002022-08-10 10:11AM EDT460.0055.040.000.000.00-41020.00%
TSLA240119P004666702023-08-01 3:45PM EDT466.67206.20205.80210.400.00-100.00%
TSLA240119P004700002022-08-24 3:48PM EDT470.0050.790.000.000.00-13200.00%
TSLA240119P004750002023-09-21 3:47PM EDT475.00217.520.000.000.00-36500.00%
TSLA240119P004800002022-08-22 11:39AM EDT480.0056.100.000.000.00-11350.00%
TSLA240119P004833302023-09-13 1:38PM EDT483.33210.500.000.000.00-7,35000.00%
TSLA240119P004900002022-08-22 9:42AM EDT490.0058.400.000.000.00-45270.00%
TSLA240119P004916702023-09-19 2:59PM EDT491.67225.800.000.000.00-2,10000.00%
TSLA240119P005000002023-09-20 3:10PM EDT500.00230.510.000.000.00-2,94600.00%
TSLA240119P005100002022-08-22 3:44PM EDT510.0064.000.000.000.00-21540.00%
TSLA240119P005166702023-07-03 11:14AM EDT516.67238.37259.25263.500.00-2053.66%
TSLA240119P005200002023-08-30 3:02PM EDT520.00262.900.000.000.00-200.00%
TSLA240119P005300002023-09-20 2:56PM EDT530.00260.050.000.000.00-6,05000.00%
TSLA240119P005333302023-06-28 2:42PM EDT533.33276.54265.15269.000.00-4100.00%
TSLA240119P005400002023-09-21 12:15PM EDT540.00282.300.000.000.00-100.00%
TSLA240119P005500002023-07-05 2:04PM EDT550.00269.66294.35298.550.00-6073.78%
TSLA240119P005583302023-06-22 1:43PM EDT558.33295.18296.35300.500.00-200.00%
TSLA240119P005600002022-08-17 2:14PM EDT560.0073.300.000.000.00-25230.00%
TSLA240119P005666702023-02-10 10:57AM EDT566.67365.98391.90394.450.00-30242.39%
TSLA240119P005750002023-07-19 12:50PM EDT575.00280.43357.10361.350.00-20170.61%
TSLA240119P005800002022-08-22 10:27AM EDT580.0087.000.000.000.00-11,8480.00%
TSLA240119P005833302023-06-23 3:18PM EDT583.33327.26321.15325.500.00-11800.00%
TSLA240119P005916702023-06-23 11:36AM EDT591.67334.40329.70333.800.00-52000.00%
TSLA240119P006000002023-09-11 11:12AM EDT600.00333.270.000.000.00-200.00%
TSLA240119P006083302023-06-23 11:03AM EDT608.33350.99346.40350.500.00-200.00%
TSLA240119P006100002022-08-24 12:29PM EDT610.0092.000.000.000.00-16790.00%
TSLA240119P006166702023-07-20 12:37PM EDT616.67347.53399.05403.450.00-20178.01%
TSLA240119P006200002022-08-23 1:12PM EDT620.0097.800.000.000.00-12430.00%
TSLA240119P006250002023-06-26 10:37AM EDT625.00372.66358.50362.850.00-200.00%
TSLA240119P006300002022-08-17 10:29AM EDT630.0097.500.000.000.00-51,5170.00%
TSLA240119P006333302023-06-23 11:12AM EDT633.33375.65371.20375.500.00-200.00%
TSLA240119P006400002022-08-23 11:50AM EDT640.00104.700.000.000.00-28370.00%
TSLA240119P006416702023-06-22 12:56PM EDT641.67380.38379.70383.950.00-4200.00%
TSLA240119P006500002023-06-23 11:23AM EDT650.00392.69387.75392.200.00-200.00%
TSLA240119P006600002022-08-24 1:54PM EDT660.00112.020.000.000.00-37670.00%
TSLA240119P006666702022-10-21 12:20PM EDT666.67455.30483.85488.700.00-30246.38%
TSLA240119P006700002022-08-23 11:50AM EDT670.00116.100.000.000.00-13890.00%
TSLA240119P006750002022-11-02 12:21PM EDT675.00451.83477.50483.550.00-40223.44%
TSLA240119P006800002022-08-24 11:09AM EDT680.00118.600.000.000.00-79670.00%
TSLA240119P006833302022-09-30 2:09PM EDT683.33415.50452.20457.650.00-20162.69%
TSLA240119P006900002022-08-24 2:47PM EDT690.00123.900.000.000.00-704,5060.00%
TSLA240119P006916702022-11-02 2:55PM EDT691.67472.00494.15500.250.00-20225.74%
TSLA240119P007000002023-06-20 1:59PM EDT700.00429.75434.65438.850.00-200.00%
TSLA240119P007083302022-09-13 9:59AM EDT708.33412.55495.95501.100.00-210201.09%
TSLA240119P007100002022-08-23 11:50AM EDT710.00133.000.000.000.00-26320.00%
TSLA240119P007166702023-09-13 3:56PM EDT716.67445.620.000.000.00-100.00%
TSLA240119P007200002022-08-24 9:42AM EDT720.00135.790.000.000.00-16320.00%
TSLA240119P007250002023-09-21 3:50PM EDT725.00467.580.000.000.00-300.00%
TSLA240119P007300002022-08-24 9:53AM EDT730.00138.350.000.000.00-26410.00%
TSLA240119P007333302023-09-14 1:07PM EDT733.33457.810.000.000.00-300.00%
TSLA240119P007400002022-08-22 10:22AM EDT740.00153.180.000.000.00-14180.00%
TSLA240119P007416702023-09-21 3:50PM EDT741.67484.270.000.000.00-300.00%
TSLA240119P007500002023-07-19 12:50PM EDT750.00455.23532.00536.700.00-20195.62%
TSLA240119P007583302023-01-31 1:03PM EDT758.33588.20562.90570.950.00-20239.49%
TSLA240119P007600002022-08-23 11:23AM EDT760.00156.400.000.000.00-44840.00%
TSLA240119P007666702023-01-06 3:20PM EDT766.67653.50572.50580.450.00-20242.56%
TSLA240119P007700002022-08-22 11:36AM EDT770.00165.350.000.000.00-37760.00%
TSLA240119P007750002023-05-12 11:42AM EDT775.00605.31528.15532.750.00-20135.08%
TSLA240119P007800002022-08-24 12:25PM EDT780.00161.330.000.000.00-35990.00%
TSLA240119P007833302023-06-05 9:43AM EDT783.33562.64499.20509.000.00-200.00%
TSLA240119P007900002022-08-24 9:52AM EDT790.00165.700.000.000.00-16010.00%
TSLA240119P007916702023-06-30 10:54AM EDT791.67526.30523.45527.700.00-300.00%
TSLA240119P008000002023-07-31 9:48AM EDT800.00534.10541.05545.200.00-4088.16%
TSLA240119P008083302023-09-15 10:29AM EDT808.33533.360.000.000.00-100.00%
TSLA240119P008100002022-08-24 10:53AM EDT810.00176.800.000.000.00-12760.00%
TSLA240119P008166702023-05-25 9:54AM EDT816.67632.50557.45561.950.00-1090.43%
TSLA240119P008200002022-08-24 10:55AM EDT820.00182.000.000.000.00-12110.00%
TSLA240119P008250002023-07-14 3:10PM EDT825.00543.83580.20584.600.00-100145.59%
TSLA240119P008300002022-08-22 10:19AM EDT830.00198.100.000.000.00-13570.00%
TSLA240119P008400002022-08-24 11:53AM EDT840.00191.880.000.000.00-13160.00%
TSLA240119P008500002022-08-23 12:46PM EDT850.00202.000.000.000.00-82,3350.00%
TSLA240119P008600002022-08-23 12:20PM EDT860.00207.900.000.000.00-64570.00%
TSLA240119P008700002022-08-24 3:47PM EDT870.00209.500.000.000.00-14500.00%
TSLA240119P008800002022-08-19 2:43PM EDT880.00216.500.000.000.00-288390.00%
TSLA240119P008900002022-08-24 1:45PM EDT890.00221.090.000.000.00-51,2290.00%
TSLA240119P009000002022-08-24 3:47PM EDT900.00226.300.000.000.00-3344,4880.00%
TSLA240119P009100002022-08-24 11:46AM EDT910.00229.560.000.000.00-171840.00%
TSLA240119P009200002022-08-19 1:35PM EDT920.00241.540.000.000.00-34270.00%
TSLA240119P009300002022-08-23 2:33PM EDT930.00243.670.000.000.00-51850.00%
TSLA240119P009400002022-08-10 9:40AM EDT940.00265.000.000.000.00-21610.00%
TSLA240119P009500002022-08-24 3:46PM EDT950.00255.000.000.000.00-11,8330.00%
TSLA240119P009600002022-08-23 3:31PM EDT960.00262.450.000.000.00-52360.00%
TSLA240119P009700002022-08-23 3:31PM EDT970.00268.550.000.000.00-2900.00%
TSLA240119P009750002022-08-23 3:31PM EDT975.00271.350.000.000.00-53170.00%
TSLA240119P009800002022-08-24 1:04PM EDT980.00272.000.000.000.00-11,6720.00%
TSLA240119P009900002022-08-24 2:30PM EDT990.00278.670.000.000.00-22820.00%
TSLA240119P010000002022-08-24 1:00PM EDT1,000.00284.650.000.000.00-176,0930.00%
TSLA240119P010100002022-08-19 10:24AM EDT1,010.00295.130.000.000.00-11110.00%
TSLA240119P010200002022-08-24 2:30PM EDT1,020.00297.570.000.000.00-1479210.00%
TSLA240119P010250002022-08-15 11:23AM EDT1,025.00293.620.000.000.00-15650.00%
TSLA240119P010300002022-08-22 11:36AM EDT1,030.00315.700.000.000.00-2830.00%
TSLA240119P010400002022-08-01 1:19PM EDT1,040.00322.300.000.000.00-61480.00%
TSLA240119P010500002022-08-19 10:44AM EDT1,050.00319.650.000.000.00-34370.00%
TSLA240119P010600002022-08-24 12:05PM EDT1,060.00319.550.000.000.00-21760.00%
TSLA240119P010700002022-08-05 2:22PM EDT1,070.00352.500.000.000.00-4740.00%
TSLA240119P010750002022-08-22 11:36AM EDT1,075.00346.000.000.000.00-44750.00%
TSLA240119P010800002022-08-18 10:33AM EDT1,080.00330.720.000.000.00-15,0520.00%
TSLA240119P010900002022-08-22 12:35PM EDT1,090.00355.300.000.000.00-76550.00%
TSLA240119P011000002022-08-22 12:35PM EDT1,100.00362.250.000.000.00-26,8830.00%
TSLA240119P011100002022-08-16 10:22AM EDT1,110.00347.200.000.000.00-2360.00%
TSLA240119P011200002022-08-17 10:50AM EDT1,120.00361.250.000.000.00-41270.00%
TSLA240119P011250002022-08-15 3:17PM EDT1,125.00351.530.000.000.00-21,0870.00%
TSLA240119P011300002022-08-16 2:30PM EDT1,130.00357.050.000.000.00-41260.00%
TSLA240119P011400002022-08-24 11:13AM EDT1,140.00374.050.000.000.00-5930.00%
TSLA240119P011500002022-08-18 3:55PM EDT1,150.00381.800.000.000.00-43030.00%
TSLA240119P011600002022-08-18 3:43PM EDT1,160.00387.100.000.000.00-3660.00%
TSLA240119P011700002022-08-12 2:10PM EDT1,170.00404.540.000.000.00-26400.00%
TSLA240119P011750002022-08-22 12:48PM EDT1,175.00416.010.000.000.00-41350.00%
TSLA240119P011800002022-08-15 11:52AM EDT1,180.00393.700.000.000.00-4990.00%
TSLA240119P011900002022-08-12 11:58AM EDT1,190.00423.750.000.000.00-4810.00%
TSLA240119P012000002022-08-24 3:59PM EDT1,200.00422.390.000.000.00-231,7980.00%
TSLA240119P012250002022-08-17 10:59AM EDT1,225.00436.120.000.000.00-43410.00%
TSLA240119P012500002022-08-17 3:59PM EDT1,250.00449.490.000.000.00-17420.00%
TSLA240119P012750002022-08-12 2:36PM EDT1,275.00479.650.000.000.00-263210.00%
TSLA240119P013000002022-08-18 3:17PM EDT1,300.00487.000.000.000.00-15,8150.00%
TSLA240119P013250002022-08-18 11:07AM EDT1,325.00505.000.000.000.00-12700.00%
TSLA240119P013500002022-08-12 11:33AM EDT1,350.00546.150.000.000.00-189540.00%
TSLA240119P013750002022-08-12 11:32AM EDT1,375.00567.100.000.000.00-129150.00%
TSLA240119P014000002022-08-24 1:21PM EDT1,400.00575.000.000.000.00-218,0270.00%
TSLA240119P014250002022-08-15 1:24PM EDT1,425.00571.750.000.000.00-23000.00%
TSLA240119P014500002022-08-19 3:43PM EDT1,450.00616.630.000.000.00-34370.00%
TSLA240119P014750002022-08-16 2:41PM EDT1,475.00623.700.000.000.00-95060.00%
TSLA240119P015000002022-08-23 11:59AM EDT1,500.00668.100.000.000.00-27630.00%
TSLA240119P015500002022-08-17 10:59AM EDT1,550.00698.680.000.000.00-23280.00%
TSLA240119P016000002022-08-17 10:41AM EDT1,600.00739.000.000.000.00-16510.00%
TSLA240119P016500002022-08-15 12:36PM EDT1,650.00764.300.000.000.00-33210.00%
TSLA240119P016750002022-08-18 12:43PM EDT1,675.00799.800.000.000.00-33680.00%
TSLA240119P017000002022-08-22 12:51PM EDT1,700.00852.550.000.000.00-18,7630.00%
TSLA240119P017250002022-08-15 2:56PM EDT1,725.00830.280.000.000.00-24180.00%
TSLA240119P017500002022-08-18 10:06AM EDT1,750.00868.900.000.000.00-25140.00%
TSLA240119P017750002022-08-15 3:17PM EDT1,775.00874.520.000.000.00-47700.00%
TSLA240119P018000002022-08-22 11:14AM EDT1,800.00920.690.000.000.00-115,8650.00%
TSLA240119P018250002022-08-15 2:58PM EDT1,825.00920.040.000.000.00-463700.00%
TSLA240119P018500002022-08-24 12:58PM EDT1,850.00970.320.000.000.00-11,7500.00%
TSLA240119P018750002022-08-15 2:59PM EDT1,875.00966.500.000.000.00-62710.00%
TSLA240119P019000002022-08-15 2:58PM EDT1,900.00989.450.000.000.00-262950.00%
TSLA240119P019250002022-08-16 12:31PM EDT1,925.001,019.750.000.000.00-12660.00%
TSLA240119P019500002022-08-24 12:58PM EDT1,950.001,064.320.000.000.00-12590.00%
TSLA240119P020000002022-08-24 12:31PM EDT2,000.001,105.930.000.000.00-16880.00%
TSLA240119P020250002022-08-16 9:33AM EDT2,025.001,106.050.000.000.00-23360.00%
TSLA240119P020500002022-08-15 2:58PM EDT2,050.001,129.760.000.000.00-462410.00%
TSLA240119P020750002022-08-15 2:57PM EDT2,075.001,153.690.000.000.00-22220.00%
TSLA240119P021000002022-08-15 2:57PM EDT2,100.001,178.020.000.000.00-4470.00%
TSLA240119P021250002022-08-15 2:58PM EDT2,125.001,201.990.000.000.00-241000.00%
TSLA240119P021500002022-08-16 1:31PM EDT2,150.001,230.850.000.000.00-2320.00%
TSLA240119P021750002022-07-29 10:33AM EDT2,175.001,319.000.000.000.00-14120.00%
TSLA240119P022000002022-07-29 10:34AM EDT2,200.001,342.950.000.000.00-690.00%
TSLA240119P022250002022-07-28 3:13PM EDT2,225.001,383.350.000.000.00-220.00%
TSLA240119P022500002022-07-29 12:47PM EDT2,250.001,388.850.000.000.00-330.00%
TSLA240119P022750002022-07-28 3:18PM EDT2,275.001,432.650.000.000.00-210.00%
TSLA240119P023000002022-07-27 10:15AM EDT2,300.001,492.650.000.000.00-220.00%
TSLA240119P023250002022-05-19 12:45PM EDT2,325.001,614.601,665.001,685.000.00-8270.00%
TSLA240119P023500002022-07-08 11:23AM EDT2,350.001,586.651,476.501,494.650.00-100.00%
TSLA240119P023750002022-06-13 9:46AM EDT2,375.001,705.841,642.401,660.200.00-100.00%
TSLA240119P024000002022-08-10 3:22PM EDT2,400.001,508.500.000.000.00-310.00%
TSLA240119P024250002022-05-17 12:26PM EDT2,425.001,671.401,776.001,795.500.00-1220.00%
TSLA240119P024500002022-07-29 10:36AM EDT2,450.001,590.500.000.000.00-600.00%
TSLA240119P024750002022-08-24 10:55AM EDT2,475.001,571.300.000.000.00-110.00%