TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor21 de junio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240621C000016702023-05-25 10:08AM EDT1.67180.67188.55194.600.00-2981195.31%
TSLA240621C000033302023-05-25 10:08AM EDT3.33178.99186.95192.950.00-1150168.75%
TSLA240621C000050002023-05-25 11:36AM EDT5.00178.88185.35191.300.00-125155.66%
TSLA240621C000066702023-05-25 10:08AM EDT6.67175.77183.80189.700.00-1220151.37%
TSLA240621C000083302023-01-06 4:21PM EDT8.33106.29181.35183.450.00-11210.00%
TSLA240621C000100002023-04-28 3:20PM EDT10.00155.00180.65186.450.00-8287139.26%
TSLA240621C000116702023-01-31 4:23PM EDT11.67162.47179.50181.000.00-35400.00%
TSLA240621C000133302023-03-10 2:10PM EDT13.33162.18169.85175.550.00-3360.00%
TSLA240621C000166702023-04-24 1:45PM EDT16.67144.94164.25169.650.00-101,4570.00%
TSLA240621C000200002022-08-18 3:22PM EDT20.00890.490.000.000.00-2230.00%
TSLA240621C000250002022-07-28 10:39AM EDT25.00808.300.000.000.00--390.00%
TSLA240621C000300002022-07-29 9:41AM EDT30.00828.300.000.000.00-2680.00%
TSLA240621C000333302023-05-25 11:03AM EDT33.33151.70159.40164.500.00-17,917109.45%
TSLA240621C000350002022-08-03 11:00AM EDT35.00883.770.000.000.00-31760.00%
TSLA240621C000400002022-08-18 3:22PM EDT40.00872.000.000.000.00-210.00%
TSLA240621C000500002023-05-23 9:58AM EDT50.00145.03144.55149.200.00-21,81296.83%
TSLA240621C000550002023-04-05 3:07PM EDT55.00135.76115.75123.650.00-280.00%
TSLA240621C000600002023-05-19 1:51PM EDT60.00125.23135.85140.150.00-26190.90%
TSLA240621C000650002023-05-26 1:25PM EDT65.00137.09131.55135.70+14.98+12.27%1212188.31%
TSLA240621C000666702023-04-28 3:33PM EDT66.67103.50130.10134.250.00-31,88787.49%
TSLA240621C000700002023-05-26 1:25PM EDT70.00132.77127.30131.30+14.30+12.07%126385.94%
TSLA240621C000750002023-05-25 9:45AM EDT75.00128.00123.05127.00+12.00+10.34%15783.75%
TSLA240621C000800002023-05-23 12:56PM EDT80.00115.33118.90122.700.00-611781.71%
TSLA240621C000833302023-05-26 2:32PM EDT83.33120.48116.15119.85+7.86+6.98%230,60680.37%
TSLA240621C000850002023-05-23 12:06PM EDT85.00114.75114.90118.500.00-16780.04%
TSLA240621C000900002023-05-23 12:56PM EDT90.00116.50110.75114.45+9.37+8.75%155578.28%
TSLA240621C000950002023-05-25 12:34PM EDT95.00101.05106.60110.450.00-236376.53%
TSLA240621C001000002023-05-26 1:02PM EDT100.00106.00102.60105.35+9.99+10.41%55,52173.43%
TSLA240621C001050002023-05-24 10:06AM EDT105.0087.0598.60101.500.00-179172.03%
TSLA240621C001100002023-05-26 1:06PM EDT110.00101.0094.7098.85+15.35+17.92%150972.10%
TSLA240621C001150002023-05-26 10:02AM EDT115.0090.2590.9594.00+8.30+10.13%247769.61%
TSLA240621C001166702023-05-23 10:41AM EDT116.6791.6889.6592.800.00-22,46769.20%
TSLA240621C001200002023-05-26 11:45AM EDT120.0088.5387.1590.40+5.18+6.21%460068.44%
TSLA240621C001233302023-05-22 3:01PM EDT123.3382.6585.0588.050.00-8769668.09%
TSLA240621C001250002023-05-26 12:14PM EDT125.0086.5583.5086.85+4.50+5.48%1017167.37%
TSLA240621C001266702023-05-22 3:55PM EDT126.6780.9582.3085.700.00-871067.04%
TSLA240621C001300002023-05-26 11:30AM EDT130.0080.9080.0583.30+8.10+11.13%191566.39%
TSLA240621C001333302023-05-24 12:23PM EDT133.3370.1577.6081.150.00-91,95865.74%
TSLA240621C001350002023-05-26 12:30PM EDT135.0080.0076.4580.05+8.63+12.09%513065.45%
TSLA240621C001366702023-05-26 2:26PM EDT136.6780.0676.0078.95+1.86+2.38%447965.77%
TSLA240621C001400002023-05-26 11:47AM EDT140.0075.7074.5576.05+6.35+9.16%21,67165.23%
TSLA240621C001433302023-05-23 10:02AM EDT143.3370.3572.6073.800.00-401,75664.76%
TSLA240621C001450002023-05-23 12:34PM EDT145.0067.7471.5072.800.00-263564.51%
TSLA240621C001466702023-05-23 9:58AM EDT146.6770.9570.4571.650.00-111,62464.17%
TSLA240621C001500002023-05-26 3:59PM EDT150.0068.9568.2069.30+6.78+10.91%354,73563.28%
TSLA240621C001533302023-05-26 12:46PM EDT153.3369.0066.2567.30+11.04+19.05%337362.88%
TSLA240621C001550002023-05-26 3:43PM EDT155.0065.6065.2566.25+7.82+13.53%1218662.61%
TSLA240621C001566702023-05-26 12:45PM EDT156.6766.9564.2065.55+13.00+24.10%1337862.55%
TSLA240621C001600002023-05-26 2:52PM EDT160.0065.4062.2563.30+10.42+18.95%1792161.86%
TSLA240621C001633302023-05-26 10:00AM EDT163.3358.5160.3061.40+14.91+34.20%122961.39%
TSLA240621C001650002023-05-26 3:35PM EDT165.0061.2259.3560.45+8.02+15.08%6974061.16%
TSLA240621C001666702023-05-26 3:10PM EDT166.6761.5558.4059.50+8.95+17.02%241,76760.92%
TSLA240621C001700002023-05-26 3:39PM EDT170.0057.0056.5557.70+5.55+10.79%883060.51%
TSLA240621C001733302023-05-26 12:52PM EDT173.3357.2054.7556.15+7.90+16.02%167360.26%
TSLA240621C001750002023-05-26 2:55PM EDT175.0057.1053.9055.05+9.15+19.08%231,73059.93%
TSLA240621C001800002023-05-26 3:35PM EDT180.0053.2051.3052.55+7.85+17.31%523,07659.39%
TSLA240621C001833302023-05-25 3:44PM EDT183.3344.5049.6550.900.00-81,01959.04%
TSLA240621C001850002023-05-26 3:31PM EDT185.0050.3548.8550.20+6.85+15.75%1177758.95%
TSLA240621C001866702023-05-26 12:45PM EDT186.6750.5048.0549.40+10.75+27.04%12,26558.78%
TSLA240621C001900002023-05-26 3:56PM EDT190.0047.8046.9547.80+6.40+15.46%2,4152,99158.75%
TSLA240621C001933302023-05-26 3:59PM EDT193.3346.0044.9546.00+5.90+14.71%1,18891257.94%
TSLA240621C001950002023-05-26 3:59PM EDT195.0044.8444.2045.60+5.57+14.18%5692458.01%
TSLA240621C002000002023-05-26 3:36PM EDT200.0042.6942.1043.15+4.71+12.40%2,9107,98557.45%
TSLA240621C002066702023-05-26 3:09PM EDT206.6742.1539.2040.70+8.10+23.79%411,40657.02%
TSLA240621C002100002023-05-26 3:32PM EDT210.0039.4037.9039.35+5.90+17.61%3111,26956.76%
TSLA240621C002133302023-05-26 1:12PM EDT213.3340.4936.6038.10+10.71+35.96%1,15186856.53%
TSLA240621C002166702023-05-25 2:48PM EDT216.6737.9936.0036.80+7.39+24.15%232,36656.66%
TSLA240621C002200002023-05-26 3:59PM EDT220.0034.9034.1535.65+4.35+14.24%1353,73756.07%
TSLA240621C002266702023-05-25 9:58AM EDT226.6728.1531.8533.400.00-12,55655.68%
TSLA240621C002300002023-05-26 2:53PM EDT230.0033.1630.8032.40+6.61+24.90%261,14955.57%
TSLA240621C002333302023-05-26 2:34PM EDT233.3331.8329.7031.30+5.73+21.95%1476,93155.33%
TSLA240621C002400002023-05-26 3:24PM EDT240.0030.2027.7029.35+5.50+22.27%1062,29755.03%
TSLA240621C002466702023-05-26 10:31AM EDT246.6725.3025.8527.55+2.45+10.72%12,46354.79%
TSLA240621C002500002023-05-26 3:07PM EDT250.0027.2025.5526.15+5.44+25.00%5096,25154.70%
TSLA240621C002533302023-05-25 2:25PM EDT253.3323.3524.7025.40+2.30+10.93%11,52954.65%
TSLA240621C002600002023-05-26 3:53PM EDT260.0023.0323.1023.75+4.18+22.18%892,15354.41%
TSLA240621C002666702023-05-26 2:34PM EDT266.6722.9321.6022.25+5.08+28.46%11910,15554.21%
TSLA240621C002700002023-05-26 2:05PM EDT270.0020.8620.9021.55+3.46+19.89%641,72054.14%
TSLA240621C002733302023-05-24 9:45AM EDT273.3316.3020.2020.850.00-171,10154.04%
TSLA240621C002766702023-05-26 2:49PM EDT276.6721.0819.5520.20+2.63+14.25%21,15253.98%
TSLA240621C002800002023-05-26 3:53PM EDT280.0019.0018.9019.55+3.20+20.25%1502,29253.89%
TSLA240621C002833302023-05-25 1:05PM EDT283.3315.2518.3018.950.00-23,76553.84%
TSLA240621C002866702023-05-23 10:39AM EDT286.6718.0317.7018.350.00-11,28553.77%
TSLA240621C002900002023-05-26 12:59PM EDT290.0018.8017.1517.80+4.65+32.86%172,37853.74%
TSLA240621C002933302023-05-26 10:33AM EDT293.3315.6516.6017.25+2.25+16.79%11,12153.69%
TSLA240621C002966702023-05-26 2:37PM EDT296.6717.2816.1016.60+1.58+10.06%11,05953.59%
TSLA240621C003000002023-05-26 3:54PM EDT300.0015.6715.6516.20+2.67+20.54%1,4939,77453.67%
TSLA240621C003033302023-05-26 1:26PM EDT303.3316.5015.1015.65+4.00+32.00%101,27753.54%
TSLA240621C003066702023-05-26 2:37PM EDT306.6715.8014.6515.25+4.90+44.95%21,40653.58%
TSLA240621C003100002023-05-26 1:22PM EDT310.0015.8014.2014.70+4.95+45.62%41,84553.49%
TSLA240621C003133302023-05-26 1:23PM EDT313.3315.3513.7514.25+4.89+46.75%11,28653.45%
TSLA240621C003166702023-05-23 11:50AM EDT316.6712.6013.3513.850.00-12,36153.47%
TSLA240621C003200002023-05-26 1:00PM EDT320.0014.5012.9513.40+4.25+41.46%1341,15453.42%
TSLA240621C003233302023-05-24 1:58PM EDT323.3310.3012.5513.050.00-848153.44%
TSLA240621C003266702023-05-26 11:58AM EDT326.6712.9912.2012.65+1.39+11.98%658853.43%
TSLA240621C003300002023-05-26 12:00PM EDT330.0012.5011.8512.30+2.90+30.21%134,01053.45%
TSLA240621C003333302023-05-26 2:01PM EDT333.3312.5111.5011.95+3.81+43.79%457,10153.45%
TSLA240621C003366702023-05-26 2:41PM EDT336.6712.0511.1511.75+2.60+27.51%262,37853.56%
TSLA240621C003400002023-05-26 2:48PM EDT340.0011.9510.8511.45+3.45+40.59%3387653.60%
TSLA240621C003433302023-05-26 3:41PM EDT343.3310.8810.5511.15+5.88+117.60%251,31153.64%
TSLA240621C003466702023-05-18 11:37AM EDT346.676.0510.2510.850.00-71393153.66%
TSLA240621C003500002023-05-26 3:21PM EDT350.0010.909.9510.40+2.75+33.74%2553,68253.53%
TSLA240621C003533302023-05-23 11:37AM EDT353.339.259.7010.250.00-226853.69%
TSLA240621C003566702023-05-26 10:13AM EDT356.678.909.409.85+1.26+16.49%152153.57%
TSLA240621C003600002023-05-26 3:59PM EDT360.009.409.159.60+2.05+27.89%42,81653.61%
TSLA240621C003633302023-05-26 12:04PM EDT363.339.358.909.35+2.18+30.40%240553.64%
TSLA240621C003666702023-05-26 3:39PM EDT366.679.008.709.10+2.30+34.33%584,60153.70%
TSLA240621C003700002023-05-26 11:59AM EDT370.009.048.458.85+2.19+31.97%524,53853.70%
TSLA240621C003733302023-05-25 3:41PM EDT373.336.608.258.650.00-2556853.78%
TSLA240621C003766702023-05-26 11:58AM EDT376.678.638.008.45+4.14+92.20%499753.80%
TSLA240621C003800002023-05-26 10:36AM EDT380.008.657.808.20+2.30+36.22%61,17053.81%
TSLA240621C003833302023-05-22 12:33PM EDT383.338.557.608.00+3.00+54.05%251,01753.85%
TSLA240621C003866702023-05-26 1:41PM EDT386.678.377.457.80+2.97+55.00%722853.93%
TSLA240621C003900002023-05-26 1:51PM EDT390.007.977.257.65+2.72+51.81%544554.00%
TSLA240621C003933302023-05-26 2:22PM EDT393.337.887.057.45+2.53+47.29%11,77354.01%
TSLA240621C003966702023-05-26 10:01AM EDT396.676.456.907.30+1.50+30.30%174654.11%
TSLA240621C004000002023-05-26 3:54PM EDT400.006.856.757.15+1.49+27.80%1,05337,13054.21%
TSLA240621C004100002022-08-17 10:53AM EDT410.00569.350.000.000.00-15312.50%
TSLA240621C004166702023-05-26 2:14PM EDT416.676.756.006.35+1.85+37.76%323,24154.46%
TSLA240621C004200002022-08-19 3:10PM EDT420.00546.700.000.000.00-15312.50%
TSLA240621C004300002022-07-12 9:47AM EDT430.00385.10509.00521.950.00-2490.00%
TSLA240621C004333302023-05-26 12:58PM EDT433.336.085.355.75+1.85+43.74%613,29354.82%
TSLA240621C004400002022-08-05 10:00AM EDT440.00549.770.000.000.00-38012.50%
TSLA240621C004500002023-05-26 3:47PM EDT450.005.004.855.15+1.35+36.99%1012,97055.16%
TSLA240621C004600002022-07-11 9:32AM EDT460.00413.00515.65540.650.00-2220.00%
TSLA240621C004666702023-05-26 1:46PM EDT466.675.024.404.65+1.72+52.12%415,28755.51%
TSLA240621C004700002022-08-04 12:41PM EDT470.00551.000.000.000.00-64012.50%
TSLA240621C004800002022-08-16 12:11PM EDT480.00543.470.000.000.00-45612.50%
TSLA240621C004833302023-05-26 1:12PM EDT483.334.704.004.25+1.78+60.96%1884955.89%
TSLA240621C004900002022-08-17 1:13PM EDT490.00525.020.000.000.00-18012.50%
TSLA240621C005000002023-05-26 3:54PM EDT500.003.753.753.90+0.83+28.42%37111,91656.43%
TSLA240621C005166702023-05-23 12:02PM EDT516.673.203.353.600.00-122,12856.69%
TSLA240621C005200002022-08-17 9:56AM EDT520.00505.270.000.000.00-17212.50%
TSLA240621C005333302023-05-22 10:47AM EDT533.332.113.103.400.00-223,03757.24%
TSLA240621C005400002022-08-19 2:01PM EDT540.00468.380.000.000.00-12525.00%
TSLA240621C005500002023-05-26 3:37PM EDT550.003.102.893.10+0.73+30.80%883,09657.57%
TSLA240621C005600002022-08-05 1:32PM EDT560.00460.040.000.000.00-22625.00%
TSLA240621C005666702023-05-19 9:32AM EDT566.671.502.692.920.00-191558.06%
TSLA240621C005800002022-08-12 3:23PM EDT580.00457.000.000.000.00-13125.00%
TSLA240621C005833302023-05-26 3:25PM EDT583.332.812.512.74+0.81+40.50%61,26958.48%
TSLA240621C006000002023-05-26 3:25PM EDT600.002.612.352.57+0.74+39.57%6317,22558.90%
TSLA240621C006166702023-05-26 2:37PM EDT616.672.462.162.42+0.85+52.80%4814,14559.20%
TSLA240621C006200002022-08-22 2:26PM EDT620.00408.600.000.000.00-311925.00%
TSLA240621C006333302023-05-26 3:26PM EDT633.332.322.042.24+0.65+38.92%24,50559.53%
TSLA240621C006400002022-08-22 3:31PM EDT640.00397.970.000.000.00-111525.00%
TSLA240621C006500002023-05-26 12:52PM EDT650.002.181.912.12+0.65+42.48%360059.90%
TSLA240621C006600002022-08-19 10:12AM EDT660.00399.890.000.000.00-122825.00%
TSLA240621C006666702023-05-26 12:25PM EDT666.672.071.822.04+0.30+16.95%96,27960.41%
TSLA240621C006800002022-08-24 9:36AM EDT680.00402.880.000.000.00-1037325.00%
TSLA240621C006833302023-05-18 10:39AM EDT683.331.701.721.94+0.69+68.32%11,66960.80%
TSLA240621C007000002023-05-26 1:13PM EDT700.001.961.641.82+0.69+54.33%13,55461.13%
TSLA240621C007166702023-05-22 2:43PM EDT716.671.471.551.77+0.31+26.72%195261.58%
TSLA240621C007200002022-08-24 3:12PM EDT720.00379.050.000.000.00-625625.00%
TSLA240621C007333302023-05-26 12:06PM EDT733.331.591.461.66+0.43+37.07%42,17961.82%
TSLA240621C007400002022-08-19 10:40AM EDT740.00360.730.000.000.00-152625.00%
TSLA240621C007500002023-05-26 3:18PM EDT750.001.651.411.59+0.50+43.48%1685,11762.26%
TSLA240621C007583302023-05-26 3:58PM EDT758.331.461.371.47+0.36+32.73%13012,93262.13%
TSLA240621C007600002022-08-23 11:59AM EDT760.00351.000.000.000.00-136325.00%
TSLA240621C007800002022-08-19 11:34AM EDT780.00344.500.000.000.00-130525.00%
TSLA240621C008000002022-08-24 3:57PM EDT800.00339.200.000.000.00-173,95025.00%
TSLA240621C008100002022-08-24 3:26PM EDT810.00337.460.000.000.00-131525.00%
TSLA240621C008200002022-08-22 3:40PM EDT820.00313.950.000.000.00-229725.00%
TSLA240621C008300002022-08-16 1:05PM EDT830.00352.360.000.000.00-620625.00%
TSLA240621C008400002022-08-24 2:52PM EDT840.00323.030.000.000.00-120925.00%
TSLA240621C008500002022-08-24 1:30PM EDT850.00323.000.000.000.00-31,05925.00%
TSLA240621C008600002022-08-24 10:25AM EDT860.00328.010.000.000.00-218525.00%
TSLA240621C008700002022-08-23 10:45AM EDT870.00305.000.000.000.00-219125.00%
TSLA240621C008800002022-08-23 10:19AM EDT880.00301.030.000.000.00-1423025.00%
TSLA240621C008900002022-08-24 2:34PM EDT890.00306.000.000.000.00-222825.00%
TSLA240621C009000002022-08-24 3:10PM EDT900.00304.300.000.000.00-342,39525.00%
TSLA240621C009100002022-08-24 1:13PM EDT910.00301.500.000.000.00-212725.00%
TSLA240621C009200002022-08-24 11:25AM EDT920.00300.020.000.000.00-133325.00%
TSLA240621C009300002022-08-24 11:05AM EDT930.00293.150.000.000.00-313625.00%
TSLA240621C009400002022-08-24 3:44PM EDT940.00285.860.000.000.00-27725.00%
TSLA240621C009500002022-08-24 1:01PM EDT950.00286.800.000.000.00-769825.00%
TSLA240621C009600002022-08-23 3:13PM EDT960.00279.520.000.000.00-113125.00%
TSLA240621C009700002022-08-24 3:59PM EDT970.00274.490.000.000.00-38425.00%
TSLA240621C009800002022-08-24 10:08AM EDT980.00283.660.000.000.00-115025.00%
TSLA240621C009900002022-08-24 9:46AM EDT990.00276.410.000.000.00-577725.00%
TSLA240621C010000002022-08-24 3:50PM EDT1,000.00263.000.000.000.00-1834,40825.00%
TSLA240621C010100002022-08-24 10:20AM EDT1,010.00272.550.000.000.00-371225.00%
TSLA240621C010200002022-08-24 11:43AM EDT1,020.00266.190.000.000.00-4155525.00%
TSLA240621C010300002022-08-22 1:52PM EDT1,030.00238.000.000.000.00-137225.00%
TSLA240621C010400002022-08-24 10:51AM EDT1,040.00259.090.000.000.00-26525.00%
TSLA240621C010500002022-08-24 12:54PM EDT1,050.00253.430.000.000.00-493825.00%
TSLA240621C010600002022-08-19 3:02PM EDT1,060.00242.660.000.000.00-34625.00%
TSLA240621C010700002022-08-15 11:47AM EDT1,070.00265.750.000.000.00-113725.00%
TSLA240621C010800002022-08-24 9:47AM EDT1,080.00246.230.000.000.00-1812125.00%
TSLA240621C010900002022-08-24 9:46AM EDT1,090.00243.080.000.000.00-814125.00%
TSLA240621C011000002022-08-24 3:45PM EDT1,100.00234.550.000.000.00-112,11825.00%
TSLA240621C011100002022-08-24 9:48AM EDT1,110.00239.120.000.000.00-233825.00%
TSLA240621C011200002022-08-18 10:24AM EDT1,120.00240.900.000.000.00-318625.00%
TSLA240621C011300002022-08-22 2:59PM EDT1,130.00211.500.000.000.00-1125925.00%
TSLA240621C011400002022-08-12 10:47AM EDT1,140.00209.930.000.000.00-66125.00%
TSLA240621C011500002022-08-24 10:28AM EDT1,150.00229.950.000.000.00-139525.00%
TSLA240621C011600002022-08-12 2:52PM EDT1,160.00222.450.000.000.00-18425.00%
TSLA240621C011700002022-08-24 1:17PM EDT1,170.00222.050.000.000.00-34625.00%
TSLA240621C011800002022-08-22 9:51AM EDT1,180.00195.880.000.000.00-123325.00%
TSLA240621C011900002022-08-24 12:33PM EDT1,190.00218.160.000.000.00-311425.00%
TSLA240621C012000002022-08-24 3:34PM EDT1,200.00207.130.000.000.00-1293,74825.00%
TSLA240621C012500002022-08-24 3:58PM EDT1,250.00194.020.000.000.00-161,16425.00%
TSLA240621C013000002022-08-24 3:58PM EDT1,300.00182.320.000.000.00-91,28325.00%
TSLA240621C013500002022-08-24 12:46PM EDT1,350.00181.000.000.000.00-295925.00%
TSLA240621C014000002022-08-24 3:25PM EDT1,400.00164.360.000.000.00-2182,21925.00%
TSLA240621C014500002022-08-22 3:57PM EDT1,450.00144.500.000.000.00-340125.00%
TSLA240621C015000002022-08-24 3:15PM EDT1,500.00146.100.000.000.00-444,09725.00%
TSLA240621C015500002022-08-24 2:54PM EDT1,550.00137.360.000.000.00-672525.00%
TSLA240621C016000002022-08-24 2:15PM EDT1,600.00134.010.000.000.00-171,19425.00%
TSLA240621C016500002022-08-22 3:55PM EDT1,650.00116.000.000.000.00-142125.00%
TSLA240621C017000002022-08-24 2:49PM EDT1,700.00117.680.000.000.00-637750.00%
TSLA240621C017500002022-08-23 12:09PM EDT1,750.00108.700.000.000.00-15321350.00%
TSLA240621C018000002022-08-24 3:44PM EDT1,800.00106.570.000.000.00-1779,19650.00%
TSLA240621C018500002022-08-23 9:54AM EDT1,850.0096.150.000.000.00-44,34950.00%
TSLA240621C019000002022-08-24 2:13PM EDT1,900.0098.900.000.000.00-1061,52750.00%
TSLA240621C019500002022-08-24 2:48PM EDT1,950.0091.520.000.000.00-813850.00%
TSLA240621C020000002022-08-24 3:53PM EDT2,000.0086.360.000.000.00-443,99850.00%
TSLA240621C020500002022-08-24 9:45AM EDT2,050.0086.820.000.000.00-959250.00%
TSLA240621C021000002022-08-24 3:59PM EDT2,100.0078.800.000.000.00-1591,40350.00%
TSLA240621C021500002022-08-24 3:51PM EDT2,150.0075.500.000.000.00-16033050.00%
TSLA240621C022000002022-08-24 3:40PM EDT2,200.0072.450.000.000.00-7391150.00%
TSLA240621C022500002022-08-24 2:46PM EDT2,250.0069.460.000.000.00-6311,19350.00%
TSLA240621C022750002022-08-24 3:57PM EDT2,275.0067.000.000.000.00-1803,99350.00%
Ponepor21 de junio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240621P000016702023-05-26 2:55PM EDT1.670.010.000.010.00-20418,391146.88%
TSLA240621P000033302023-05-26 1:36PM EDT3.330.010.000.010.00-33,490121.88%
TSLA240621P000050002023-05-24 12:44PM EDT5.000.020.010.020.00-252,255120.31%
TSLA240621P000066702023-05-18 1:50PM EDT6.670.030.010.220.00-11,478135.94%
TSLA240621P000083302023-05-26 11:16AM EDT8.330.050.010.060.00-3,126574110.16%
TSLA240621P000100002023-05-08 3:08PM EDT10.000.040.030.100.00-71,841110.16%
TSLA240621P000116702023-04-19 10:41AM EDT11.670.070.000.730.00-2354130.37%
TSLA240621P000133302023-05-26 3:30PM EDT13.330.040.000.13-0.04-50.00%145198.83%
TSLA240621P000150002022-08-18 10:49AM EDT15.000.270.000.000.00-111350.00%
TSLA240621P000166702023-05-26 3:01PM EDT16.670.090.050.13-0.02-18.18%14,59793.36%
TSLA240621P000200002022-08-19 10:13AM EDT20.000.310.000.000.00-738650.00%
TSLA240621P000250002022-08-22 10:09AM EDT25.000.490.000.000.00-15550.00%
TSLA240621P000300002022-08-23 12:04PM EDT30.000.650.000.000.00-4624425.00%
TSLA240621P000333302023-05-26 12:49PM EDT33.330.450.390.52-0.08-15.09%67,35382.28%
TSLA240621P000350002022-08-08 9:30AM EDT35.000.900.000.000.00-1225.00%
TSLA240621P000400002022-08-08 9:58AM EDT40.001.000.000.000.00-24025.00%
TSLA240621P000500002023-05-26 3:59PM EDT50.001.111.001.14-0.13-10.48%265,37773.49%
TSLA240621P000550002023-05-25 3:46PM EDT55.001.511.311.430.00-3044971.90%
TSLA240621P000600002023-05-26 2:44PM EDT60.001.641.601.75-0.28-14.58%4674870.04%
TSLA240621P000650002023-05-26 12:23PM EDT65.002.121.962.11-0.21-9.01%72,15168.42%
TSLA240621P000666702023-05-26 3:10PM EDT66.672.152.082.24-0.22-9.28%1364,44967.86%
TSLA240621P000700002023-05-26 1:59PM EDT70.002.332.342.72-0.36-13.38%270567.47%
TSLA240621P000750002023-05-25 12:09PM EDT75.003.322.782.970.00-1180465.36%
TSLA240621P000800002023-05-26 2:20PM EDT80.003.303.253.50-0.58-14.95%161,54963.99%
TSLA240621P000833302023-05-26 1:37PM EDT83.333.553.603.85-0.60-14.46%183,87863.06%
TSLA240621P000850002023-05-26 11:37AM EDT85.004.153.804.05-0.50-10.75%23,16062.67%
TSLA240621P000900002023-05-26 3:53PM EDT90.004.654.404.70-0.60-11.43%61,98461.50%
TSLA240621P000950002023-05-22 10:26AM EDT95.005.895.105.350.00-145760.33%
TSLA240621P001000002023-05-26 3:03PM EDT100.005.805.806.10-0.80-12.12%739,91559.18%
TSLA240621P001050002023-05-26 3:56PM EDT105.006.766.556.95-0.82-10.82%11,12058.10%
TSLA240621P001100002023-05-26 2:23PM EDT110.007.487.507.80-1.33-15.10%992,93057.15%
TSLA240621P001150002023-05-26 12:56PM EDT115.008.648.458.80-1.36-13.60%71,15856.23%
TSLA240621P001166702023-05-26 3:56PM EDT116.678.968.759.15-1.24-12.16%41,04255.89%
TSLA240621P001200002023-05-26 3:56PM EDT120.009.559.459.90-1.05-9.91%4183,46555.34%
TSLA240621P001233302023-05-26 3:22PM EDT123.3310.2310.1510.65-1.62-13.67%793,48554.72%
TSLA240621P001250002023-05-26 3:56PM EDT125.0010.7510.5511.00-1.35-11.16%972,30754.41%
TSLA240621P001266702023-05-25 12:45PM EDT126.6712.5511.0511.400.00-11,30854.25%
TSLA240621P001300002023-05-26 3:50PM EDT130.0012.1011.8512.25-1.45-10.70%1732,26653.71%
TSLA240621P001333302023-05-26 3:10PM EDT133.3312.5012.7513.15-1.90-13.19%842,58053.25%
TSLA240621P001350002023-05-26 3:54PM EDT135.0013.4513.2013.60-1.45-9.73%721,71552.99%
TSLA240621P001366702023-05-26 12:59PM EDT136.6713.5513.6514.05-1.85-12.01%811,90852.72%
TSLA240621P001400002023-05-26 1:59PM EDT140.0014.4614.6015.00-2.04-12.36%1042,42952.22%
TSLA240621P001433302023-05-26 12:59PM EDT143.3315.5015.5516.00-2.30-12.92%341,83651.70%
TSLA240621P001450002023-05-26 3:11PM EDT145.0015.8115.9516.50-2.74-14.77%4842351.36%
TSLA240621P001466702023-05-26 1:02PM EDT146.6716.1416.6017.05-2.51-13.46%10950551.25%
TSLA240621P001500002023-05-26 3:58PM EDT150.0017.9017.7518.15-1.87-9.46%1339,96850.86%
TSLA240621P001533302023-05-26 11:15AM EDT153.3319.9518.8019.30-3.85-16.18%272350.38%
TSLA240621P001550002023-05-26 3:50PM EDT155.0019.8019.4019.85-2.10-9.59%611,11350.14%
TSLA240621P001566702023-05-26 12:59PM EDT156.6719.7520.0020.90-2.35-10.63%1,98362450.29%
TSLA240621P001600002023-05-26 3:47PM EDT160.0021.6021.3521.70-2.15-9.05%13,3594,45549.90%
TSLA240621P001633302023-05-26 2:11PM EDT163.3322.3122.5023.10-2.69-10.76%281,76749.68%
TSLA240621P001650002023-05-26 1:58PM EDT165.0022.6023.1523.65-3.30-12.74%223,56149.32%
TSLA240621P001666702023-05-26 2:40PM EDT166.6723.4023.8024.30-3.05-11.53%975,76949.09%
TSLA240621P001700002023-05-26 3:06PM EDT170.0024.7025.1525.70-3.79-13.30%8643,52648.75%
TSLA240621P001733302023-05-26 12:59PM EDT173.3326.1026.5527.10-3.40-11.53%34,71948.34%
TSLA240621P001750002023-05-26 2:34PM EDT175.0026.9327.1527.85-3.37-11.12%8643,06648.19%
TSLA240621P001800002023-05-26 3:50PM EDT180.0030.1029.5530.10-2.60-7.95%1367,14647.64%
TSLA240621P001833302023-05-26 1:06PM EDT183.3330.1031.1031.65-4.35-12.63%33,49347.27%
TSLA240621P001850002023-05-26 12:32PM EDT185.0031.2831.8532.45-3.87-11.01%472347.09%
TSLA240621P001866702023-05-26 1:57PM EDT186.6732.0232.7033.30-5.18-13.92%172,34146.97%
TSLA240621P001900002023-05-26 3:54PM EDT190.0034.9034.3034.95-3.41-8.90%9181,86046.62%
TSLA240621P001933302023-05-26 1:42PM EDT193.3335.3436.0036.75-6.51-15.56%15,03446.41%
TSLA240621P001950002023-05-26 2:14PM EDT195.0036.5036.8537.60-5.20-12.47%8141,70946.22%
TSLA240621P002000002023-05-26 3:46PM EDT200.0040.0539.5540.20-3.30-7.61%16611,24445.64%
TSLA240621P002066702023-05-26 3:50PM EDT206.6743.8543.2044.00-3.55-7.49%33,20745.09%
TSLA240621P002100002023-05-26 3:52PM EDT210.0045.9045.1545.95-3.50-7.09%7367844.81%
TSLA240621P002133302023-05-24 9:48AM EDT213.3353.6047.1048.350.00-31,24845.04%
TSLA240621P002166702023-05-26 1:05PM EDT216.6747.8149.2050.40-2.89-5.70%405,43944.77%
TSLA240621P002200002023-05-26 3:27PM EDT220.0050.7050.6052.45-6.96-12.07%412,54044.46%
TSLA240621P002266702023-05-22 11:51AM EDT226.6759.2355.5056.750.00-13,79143.93%
TSLA240621P002300002023-05-26 3:54PM EDT230.0058.2057.6058.65-5.61-8.79%3555743.28%
TSLA240621P002333302023-05-22 11:51AM EDT233.3361.7559.9561.25-2.02-3.17%37,36543.47%
TSLA240621P002400002023-05-26 2:47PM EDT240.0063.1564.5065.85-2.85-4.32%55,03042.95%
TSLA240621P002466702023-05-25 2:46PM EDT246.6774.7568.7070.700.00-101,46642.56%
TSLA240621P002500002023-05-26 1:07PM EDT250.0068.8570.9573.15-8.20-10.64%3304,53642.34%
TSLA240621P002533302023-05-05 3:21PM EDT253.3389.8073.5575.600.00-971,07142.08%
TSLA240621P002600002023-05-25 11:05AM EDT260.0077.6078.5580.60-7.54-8.86%198341.54%
TSLA240621P002666702023-05-26 9:55AM EDT266.6787.5083.6585.75+1.30+1.51%12,65741.02%
TSLA240621P002700002023-05-26 12:58PM EDT270.0085.4486.4088.35-7.86-8.42%31,89440.74%
TSLA240621P002733302023-05-26 12:55PM EDT273.3388.6589.5090.95-2.35-2.58%179540.41%
TSLA240621P002766702023-05-04 10:18AM EDT276.67118.2092.2093.850.00-183840.49%
TSLA240621P002800002023-05-24 11:22AM EDT280.00105.5094.9096.600.00-101,62440.31%
TSLA240621P002833302023-05-05 3:44PM EDT283.33115.9097.6599.350.00-21,34640.09%
TSLA240621P002866702023-03-24 10:33AM EDT286.67109.00121.45125.400.00-477169.47%
TSLA240621P002900002023-05-19 1:10PM EDT290.00114.79103.20104.950.00-51,17339.67%
TSLA240621P002933302023-05-04 11:17AM EDT293.33131.85105.20107.850.00-298939.58%
TSLA240621P002966702023-05-22 9:41AM EDT296.67116.14108.05110.700.00-3536239.34%
TSLA240621P003000002023-05-26 11:21AM EDT300.00113.94110.90113.65-5.16-4.33%289839.27%
TSLA240621P003033302023-04-26 12:12PM EDT303.33150.15113.80116.500.00-167538.97%
TSLA240621P003066702023-03-08 11:12AM EDT306.67130.65127.50128.750.00-226953.16%
TSLA240621P003100002023-05-26 12:08PM EDT310.00120.60119.70122.45-8.20-6.37%1245538.72%
TSLA240621P003133302023-03-23 3:19PM EDT313.33131.20146.05151.150.00-4574773.31%
TSLA240621P003166702023-03-23 3:38PM EDT316.67133.50149.25154.450.00-128173.86%
TSLA240621P003200002023-05-26 10:05AM EDT320.00133.16128.75131.45-7.04-5.02%458538.23%
TSLA240621P003233302023-03-23 12:37PM EDT323.33135.15155.65161.100.00-3033274.97%
TSLA240621P003266702023-03-23 11:08AM EDT326.67136.05158.90164.450.00-2133675.55%
TSLA240621P003300002023-05-19 9:30AM EDT330.00152.96137.85140.600.00-2537.74%
TSLA240621P003333302023-05-25 9:31AM EDT333.33148.42140.90145.450.00-125641.76%
TSLA240621P003366702023-05-12 9:30AM EDT336.67160.58143.95148.600.00-1341.85%
TSLA240621P003400002023-05-22 9:38AM EDT340.00157.10147.05151.800.00-4642.05%
TSLA240621P003433302023-05-22 1:37PM EDT343.33156.82150.15155.000.00-1142.23%
TSLA240621P003466702023-05-22 2:42PM EDT346.67159.32153.25158.200.00-1142.38%
TSLA240621P003500002023-05-22 3:02PM EDT350.00161.49156.35161.400.00-1142.54%
TSLA240621P003533302023-05-25 1:35PM EDT353.33168.83159.50164.650.00-1342.81%
TSLA240621P003566702023-03-29 12:17PM EDT356.67167.12189.95194.700.00-1081.68%
TSLA240621P003600002023-05-19 1:28PM EDT360.00179.82165.75171.100.00-5043.16%
TSLA240621P003633302022-12-27 1:42PM EDT363.33249.49201.90204.200.00-2088.05%
TSLA240621P003666702023-04-20 3:58PM EDT366.67203.55182.00191.500.00-10061.18%
TSLA240621P003700002023-05-18 10:35AM EDT370.00195.20175.25180.900.00-2043.95%
TSLA240621P003733302023-04-20 3:58PM EDT373.33210.45188.00198.000.00-55061.48%
TSLA240621P003766702023-04-06 2:49PM EDT376.67191.89202.55210.500.00-30077.03%
TSLA240621P003800002023-04-19 3:38PM EDT380.00197.82195.00205.000.00-89062.96%
TSLA240621P003833302023-02-16 3:48PM EDT383.33180.24202.75205.150.00-21264.41%
TSLA240621P003866702023-03-09 2:37PM EDT386.67209.85199.25205.350.00-101756.29%
TSLA240621P003900002023-04-20 2:06PM EDT390.00225.99205.00215.000.00-2064.33%
TSLA240621P003933302023-02-13 2:23PM EDT393.33202.91211.20215.300.00-2264.64%
TSLA240621P003966702023-02-24 11:02AM EDT396.67205.27207.00208.300.00-2349.03%
TSLA240621P004000002023-05-26 11:51AM EDT400.00205.82204.05210.70-9.18-4.27%2047.00%
TSLA240621P004100002022-08-19 11:16AM EDT410.0049.000.000.000.00-4150.00%
TSLA240621P004166702023-02-07 12:22PM EDT416.67224.60233.20237.200.00-2065.27%
TSLA240621P004200002022-08-24 3:42PM EDT420.0050.400.000.000.00-91360.00%
TSLA240621P004300002022-08-24 2:49PM EDT430.0053.790.000.000.00-61160.00%
TSLA240621P004333302023-04-04 10:01AM EDT433.33238.08267.85276.200.00-12096.67%
TSLA240621P004400002022-08-19 1:10PM EDT440.0056.600.000.000.00-5160.00%
TSLA240621P004500002023-03-30 3:43PM EDT450.00254.40283.40287.800.00-1094.60%
TSLA240621P004600002022-08-24 3:04PM EDT460.0061.190.000.000.00-3400.00%
TSLA240621P004666702022-12-14 4:57PM EDT466.67309.34342.50346.100.00-30150.08%
TSLA240621P004700002022-08-19 3:08PM EDT470.0065.050.000.000.00-12190.00%
TSLA240621P004800002022-08-24 2:50PM EDT480.0067.500.000.000.00-1400.00%
TSLA240621P004833302023-01-10 12:04PM EDT483.33367.15271.55274.500.00-200.00%
TSLA240621P004900002022-08-15 1:01PM EDT490.0068.100.000.000.00-2830.00%
TSLA240621P005000002023-01-25 1:56PM EDT500.00357.10302.20304.500.00-100.00%
TSLA240621P005166702022-12-16 1:22PM EDT516.67365.55392.45395.650.00-20155.12%
TSLA240621P005200002022-08-24 3:35PM EDT520.0079.350.000.000.00-212660.00%
TSLA240621P005333302022-11-02 3:10PM EDT533.33313.40336.00340.850.00-70044.92%
TSLA240621P005400002022-08-24 2:00PM EDT540.0085.820.000.000.00-11800.00%
TSLA240621P005500002022-11-02 3:25PM EDT550.00331.25353.50356.800.00-2,630632.62%
TSLA240621P005600002022-08-18 1:13PM EDT560.0090.900.000.000.00-24270.00%
TSLA240621P005666702022-11-17 3:04PM EDT566.67382.15413.20418.500.00-20124.28%
TSLA240621P005800002022-08-23 10:50AM EDT580.00100.950.000.000.00-21,0740.00%
TSLA240621P005833302022-12-05 3:42PM EDT583.33401.85467.25474.350.00-40174.30%
TSLA240621P006000002022-11-30 1:41PM EDT600.00418.32473.35480.250.00-10161.96%
TSLA240621P006166702022-11-28 1:50PM EDT616.67428.90501.35505.100.00-20175.84%
TSLA240621P006200002022-08-19 1:13PM EDT620.00116.800.000.000.00-133500.00%
TSLA240621P006333302022-10-11 2:53PM EDT633.33416.25442.45445.400.00-2066.08%
TSLA240621P006400002022-08-24 12:53PM EDT640.00123.060.000.000.00-31440.00%
TSLA240621P006500002022-10-28 11:55AM EDT650.00425.17465.10469.400.00-2083.64%
TSLA240621P006600002022-08-24 10:09AM EDT660.00130.540.000.000.00-22800.00%
TSLA240621P006666702022-11-17 12:30PM EDT666.67482.95513.00518.600.00-40132.21%
TSLA240621P006800002022-08-22 9:42AM EDT680.00145.500.000.000.00-96260.00%
TSLA240621P006833302022-10-05 3:15PM EDT683.33439.95473.40478.800.00-4,01000.00%
TSLA240621P007000002023-03-31 10:19AM EDT700.00500.20533.30537.850.00-10116.48%
TSLA240621P007166702022-10-10 9:30AM EDT716.67494.940.000.000.00-200.00%
TSLA240621P007200002022-08-24 3:36PM EDT720.00158.000.000.000.00-63310.00%
TSLA240621P007333302022-11-15 11:45AM EDT733.33533.63573.15577.350.00-40127.29%
TSLA240621P007400002022-08-24 11:52AM EDT740.00166.300.000.000.00-5810.00%
TSLA240621P007500002023-04-13 2:51PM EDT750.00561.15577.80585.900.00-100114.32%
TSLA240621P007583302023-03-23 3:50PM EDT758.33564.25588.95597.450.00-10119.16%
TSLA240621P007600002022-08-23 1:29PM EDT760.00177.700.000.000.00-37670.00%
TSLA240621P007800002022-08-23 12:39PM EDT780.00189.600.000.000.00-341400.00%
TSLA240621P008000002022-08-24 12:36PM EDT800.00195.830.000.000.00-31,1160.00%
TSLA240621P008100002022-08-24 11:13AM EDT810.00201.100.000.000.00-7810.00%
TSLA240621P008200002022-08-24 11:19AM EDT820.00206.100.000.000.00-72200.00%
TSLA240621P008300002022-08-23 12:33PM EDT830.00216.100.000.000.00-682310.00%
TSLA240621P008400002022-08-23 12:35PM EDT840.00221.500.000.000.00-852750.00%
TSLA240621P008500002022-08-24 2:27PM EDT850.00223.100.000.000.00-13280.00%
TSLA240621P008600002022-08-22 11:36AM EDT860.00239.100.000.000.00-1870.00%
TSLA240621P008700002022-08-22 10:46AM EDT870.00244.000.000.000.00-21420.00%
TSLA240621P008800002022-08-24 10:25AM EDT880.00237.500.000.000.00-1660.00%
TSLA240621P008900002022-08-22 11:36AM EDT890.00256.270.000.000.00-1390.00%
TSLA240621P009000002022-08-24 2:47PM EDT900.00253.370.000.000.00-3247920.00%
TSLA240621P009100002022-08-18 10:15AM EDT910.00253.600.000.000.00-631360.00%
TSLA240621P009200002022-08-17 9:30AM EDT920.00261.080.000.000.00-1350.00%
TSLA240621P009300002022-08-16 10:15AM EDT930.00263.000.000.000.00-2410.00%
TSLA240621P009400002022-08-24 10:46AM EDT940.00274.000.000.000.00-14420.00%
TSLA240621P009500002022-08-23 1:20PM EDT950.00284.450.000.000.00-31940.00%
TSLA240621P009600002022-08-15 11:50AM EDT960.00279.300.000.000.00-1320.00%
TSLA240621P009700002022-08-15 12:19PM EDT970.00285.190.000.000.00-21250.00%
TSLA240621P009800002022-08-15 12:21PM EDT980.00291.210.000.000.00-2450.00%
TSLA240621P009900002022-08-24 3:10PM EDT990.00306.930.000.000.00-12660.00%
TSLA240621P010000002022-08-24 3:10PM EDT1,000.00313.430.000.000.00-32,3580.00%
TSLA240621P010100002022-08-23 11:05AM EDT1,010.00323.630.000.000.00-8290.00%
TSLA240621P010200002022-08-23 12:32PM EDT1,020.00330.520.000.000.00-1470.00%
TSLA240621P010300002022-08-01 9:51AM EDT1,030.00334.200.000.000.00-1560.00%
TSLA240621P010400002022-08-11 1:56PM EDT1,040.00351.950.000.000.00-11080.00%
TSLA240621P010500002022-08-24 2:59PM EDT1,050.00346.220.000.000.00-11470.00%
TSLA240621P010600002022-08-24 3:28PM EDT1,060.00351.600.000.000.00-1320.00%
TSLA240621P010700002022-07-12 10:36AM EDT1,070.00471.35373.30382.850.00-34820.00%
TSLA240621P010800002022-07-22 10:53AM EDT1,080.00404.35364.85369.150.00-1650.00%
TSLA240621P010900002022-08-24 10:47AM EDT1,090.00369.170.000.000.00-1240.00%
TSLA240621P011000002022-08-19 3:30PM EDT1,100.00380.530.000.000.00-806840.00%
TSLA240621P011100002022-08-19 3:30PM EDT1,110.00387.330.000.000.00-21490.00%
TSLA240621P011200002022-08-08 1:57PM EDT1,120.00405.150.000.000.00-21470.00%
TSLA240621P011300002022-08-24 3:37PM EDT1,130.00399.110.000.000.00-11190.00%
TSLA240621P011400002022-08-03 2:35PM EDT1,140.00406.100.000.000.00-1082940.00%
TSLA240621P011500002022-08-23 9:53AM EDT1,150.00421.830.000.000.00-11780.00%
TSLA240621P011600002022-08-12 11:32AM EDT1,160.00428.630.000.000.00-11620.00%
TSLA240621P011700002022-08-17 10:04AM EDT1,170.00421.270.000.000.00-11320.00%
TSLA240621P011800002022-08-16 9:30AM EDT1,180.00424.920.000.000.00-203650.00%
TSLA240621P011900002022-08-22 1:13PM EDT1,190.00454.050.000.000.00-21010.00%
TSLA240621P012000002022-08-19 3:03PM EDT1,200.00452.200.000.000.00-128950.00%
TSLA240621P012500002022-08-24 9:51AM EDT1,250.00481.500.000.000.00-28860.00%
TSLA240621P013000002022-08-15 3:02PM EDT1,300.00505.000.000.000.00-12500.00%
TSLA240621P013500002022-08-09 10:42AM EDT1,350.00588.700.000.000.00-25010.00%
TSLA240621P014000002022-08-24 1:17PM EDT1,400.00598.790.000.000.00-28160.00%
TSLA240621P014500002022-08-18 12:43PM EDT1,450.00632.300.000.000.00-31540.00%
TSLA240621P015000002022-08-19 2:45PM EDT1,500.00685.000.000.000.00-53600.00%
TSLA240621P015500002022-08-22 9:44AM EDT1,550.00743.350.000.000.00-23170.00%
TSLA240621P016000002022-08-17 9:42AM EDT1,600.00759.000.000.000.00-13560.00%
TSLA240621P016500002022-08-12 11:29AM EDT1,650.00819.050.000.000.00-62700.00%
TSLA240621P017000002022-08-12 2:38PM EDT1,700.00855.500.000.000.00-75480.00%
TSLA240621P017500002022-08-22 11:00AM EDT1,750.00920.560.000.000.00-105150.00%
TSLA240621P018000002022-08-23 10:56AM EDT1,800.00948.850.000.000.00-21,0330.00%
TSLA240621P018500002022-08-22 9:42AM EDT1,850.001,006.580.000.000.00-145400.00%
TSLA240621P019000002022-08-19 9:40AM EDT1,900.001,034.550.000.000.00-15710.00%
TSLA240621P019500002022-08-15 11:49AM EDT1,950.001,055.420.000.000.00-45840.00%
TSLA240621P020000002022-08-19 9:40AM EDT2,000.001,126.650.000.000.00-18020.00%
TSLA240621P020500002022-08-12 2:36PM EDT2,050.001,174.450.000.000.00-142100.00%
TSLA240621P021000002022-08-23 10:56AM EDT2,100.001,226.350.000.000.00-55720.00%
TSLA240621P021500002022-08-12 11:28AM EDT2,150.001,278.850.000.000.00-142160.00%
TSLA240621P022000002022-08-17 10:05AM EDT2,200.001,300.020.000.000.00-22000.00%
TSLA240621P022500002022-08-22 1:38PM EDT2,250.001,387.480.000.000.00-51220.00%
TSLA240621P022750002022-08-22 3:54PM EDT2,275.001,409.500.000.000.00-125400.00%