U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
147.05-2.88 (-1.92%)
Al cierre: 04:00PM EDT
146.90 -0.15 (-0.10%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor21 de junio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240621C000016702024-04-19 1:46PM EDT1.67147.65144.95145.80-0.67-0.45%332,340647.66%
TSLA240621C000033302024-03-26 3:35PM EDT3.33174.93143.30144.150.00-119318287.50%
TSLA240621C000050002024-04-19 12:13PM EDT5.00144.20141.65142.50-22.11-13.29%7491296.88%
TSLA240621C000066702024-02-07 4:16PM EDT6.67182.06167.20170.250.00-12200.00%
TSLA240621C000083302024-04-19 12:26PM EDT8.33140.02138.35139.20-6.25-4.27%191235270.31%
TSLA240621C000100002024-04-18 3:06PM EDT10.00141.01136.70137.550.00-6264261.72%
TSLA240621C000116702024-03-28 12:15PM EDT11.67165.15135.05135.900.00-1543252.34%
TSLA240621C000133302024-02-21 1:28PM EDT13.33180.09157.50157.850.00-2490.00%
TSLA240621C000166702024-04-09 10:25AM EDT16.67162.39130.10130.950.00-11,426227.34%
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%
TSLA240621C000333302024-04-09 10:25AM EDT33.33145.95113.45114.700.00-17,647175.49%
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%
TSLA240621C000500002024-04-18 9:59AM EDT50.00100.7097.2098.050.00-101,617140.04%
TSLA240621C000550002024-03-05 4:46PM EDT55.00126.36116.35117.300.00-3042443.38%
TSLA240621C000600002024-03-26 11:55AM EDT60.00122.1087.4088.250.00-171124.76%
TSLA240621C000650002024-04-08 9:30AM EDT65.00104.8782.5083.350.00-149117.43%
TSLA240621C000666702024-04-10 9:36AM EDT66.67109.0080.8581.750.00-11,691115.33%
TSLA240621C000700002024-04-12 2:27PM EDT70.00102.2377.6078.500.00-174110.89%
TSLA240621C000750002024-04-18 1:29PM EDT75.0074.3172.7573.60-2.61-3.39%180104.44%
TSLA240621C000800002024-04-18 10:05AM EDT80.0070.6267.9068.750.00-713998.51%
TSLA240621C000833302024-04-03 12:17PM EDT83.3385.6064.7065.550.00-1530,60495.04%
TSLA240621C000850002024-04-19 11:08AM EDT85.0066.7063.1563.95-27.12-28.91%108193.73%
TSLA240621C000900002024-04-19 12:13PM EDT90.0060.5458.3559.15-1.51-2.43%657188.33%
TSLA240621C000950002024-04-08 1:36PM EDT95.0080.2953.6554.400.00-138683.72%
TSLA240621C001000002024-04-19 3:59PM EDT100.0049.4048.9549.85-3.47-6.56%2495,73579.83%
TSLA240621C001050002024-04-17 10:26AM EDT105.0052.5544.4545.150.00-192275.71%
TSLA240621C001100002024-04-19 10:38AM EDT110.0042.3140.2040.45-0.84-1.95%356572.14%
TSLA240621C001150002024-04-18 2:23PM EDT115.0039.2035.9536.200.00-257169.58%
TSLA240621C001166702024-04-19 9:30AM EDT116.6736.2034.5534.80-2.17-5.66%22,42468.68%
TSLA240621C001200002024-04-19 12:39PM EDT120.0033.0031.9032.10-1.70-4.90%271,26267.29%
TSLA240621C001233302024-04-19 12:44PM EDT123.3330.7529.2529.50-7.05-18.65%382665.77%
TSLA240621C001250002024-04-19 2:22PM EDT125.0028.8527.9528.20-2.50-7.97%556864.95%
TSLA240621C001266702024-04-17 10:53AM EDT126.6732.6526.7026.950.00-687764.28%
TSLA240621C001300002024-04-19 12:14PM EDT130.0025.8324.3024.55-1.34-4.93%461,50163.09%
TSLA240621C001333302024-04-19 3:59PM EDT133.3322.2522.0522.30-1.88-7.79%491,88662.16%
TSLA240621C001350002024-04-19 3:26PM EDT135.0021.1020.9521.20-2.09-9.01%416961.63%
TSLA240621C001366702024-04-19 3:58PM EDT136.6720.1019.8520.15-2.55-11.26%944161.11%
TSLA240621C001400002024-04-19 3:59PM EDT140.0018.0017.8518.10-1.81-9.14%2602,90760.22%
TSLA240621C001433302024-04-19 3:47PM EDT143.3315.7516.0016.20-2.30-12.74%1061,82159.47%
TSLA240621C001450002024-04-19 3:56PM EDT145.0015.2015.1515.30-2.18-12.54%12593259.19%
TSLA240621C001466702024-04-19 3:52PM EDT146.6714.1514.2514.40-2.04-12.60%3841,77458.67%
TSLA240621C001500002024-04-19 3:59PM EDT150.0012.7212.6512.80-1.72-11.91%1,3975,36158.08%
TSLA240621C001533302024-04-19 3:15PM EDT153.3311.2511.1511.30-1.60-12.45%4901,34257.41%
TSLA240621C001550002024-04-19 3:59PM EDT155.0010.6010.4510.60-1.40-11.67%4991,01957.10%
TSLA240621C001566702024-04-19 3:56PM EDT156.679.909.809.95-1.45-12.78%41964756.89%
TSLA240621C001600002024-04-19 3:58PM EDT160.008.658.558.75-1.25-12.63%9674,78156.39%
TSLA240621C001633302024-04-19 3:51PM EDT163.337.387.457.65-1.67-18.45%3451,80655.95%
TSLA240621C001650002024-04-19 3:59PM EDT165.007.056.957.15-1.25-15.06%4321,84555.79%
TSLA240621C001666702024-04-19 3:29PM EDT166.676.606.506.65-1.48-18.32%4932,60955.62%
TSLA240621C001700002024-04-19 3:58PM EDT170.005.755.655.80-0.95-14.18%88010,31955.38%
TSLA240621C001733302024-04-19 3:51PM EDT173.334.984.855.00-0.93-15.74%1421,77854.96%
TSLA240621C001750002024-04-19 3:57PM EDT175.004.634.554.65-0.77-14.26%4815,69454.96%
TSLA240621C001800002024-04-19 3:59PM EDT180.003.653.603.75-0.73-16.67%1,45015,70154.61%
TSLA240621C001833302024-04-19 3:19PM EDT183.333.153.103.25-0.80-20.25%2624,14954.54%
TSLA240621C001850002024-04-19 3:56PM EDT185.002.882.903.05-0.62-17.71%2526,74054.68%
TSLA240621C001866702024-04-19 2:41PM EDT186.672.752.682.80-0.75-21.43%1485,03854.50%
TSLA240621C001900002024-04-19 3:53PM EDT190.002.382.322.43-0.46-16.20%36110,00754.57%
TSLA240621C001933302024-04-19 3:51PM EDT193.331.982.012.12-0.50-20.16%1282,34354.70%
TSLA240621C001950002024-04-19 3:49PM EDT195.001.871.871.97-0.45-19.40%3144,18954.74%
TSLA240621C002000002024-04-19 3:57PM EDT200.001.571.511.58-0.28-15.14%2,43927,27354.86%
TSLA240621C002050002024-04-19 3:57PM EDT205.001.281.231.32-0.25-16.34%1345,68955.35%
TSLA240621C002066702024-04-19 3:50PM EDT206.671.181.151.23-0.28-19.18%351,99155.44%
TSLA240621C002100002024-04-19 3:59PM EDT210.001.051.001.08-0.22-17.32%3529,29355.66%
TSLA240621C002133302024-04-19 3:21PM EDT213.330.910.870.98-0.26-22.22%95,55856.08%
TSLA240621C002150002024-04-19 3:55PM EDT215.000.860.850.91-0.20-18.87%2363,76256.37%
TSLA240621C002166702024-04-19 3:09PM EDT216.670.800.780.87-0.20-20.00%3244,59156.52%
TSLA240621C002200002024-04-19 3:54PM EDT220.000.720.690.78-0.17-19.10%62811,19456.91%
TSLA240621C002250002024-04-19 3:53PM EDT225.000.600.560.66-0.15-20.00%7276,77357.32%
TSLA240621C002266702024-04-19 3:56PM EDT226.670.580.540.63-0.12-17.14%458,69157.67%
TSLA240621C002300002024-04-19 3:54PM EDT230.000.560.500.57-0.05-8.20%2598,93158.28%
TSLA240621C002333302024-04-19 2:17PM EDT233.330.500.450.52-0.07-12.28%176,97758.74%
TSLA240621C002350002024-04-19 3:49PM EDT235.000.450.420.49-0.09-16.67%1245,93358.84%
TSLA240621C002400002024-04-19 3:59PM EDT240.000.400.350.42-0.05-11.11%968,10959.33%
TSLA240621C002450002024-04-19 2:42PM EDT245.000.330.310.37-0.06-15.38%283,08960.21%
TSLA240621C002466702024-04-19 3:39PM EDT246.670.300.300.36-0.08-21.05%573,42460.55%
TSLA240621C002500002024-04-19 3:58PM EDT250.000.310.290.33-0.03-8.82%66519,87761.28%
TSLA240621C002533302024-04-19 3:13PM EDT253.330.290.250.32-0.03-9.38%1093,08761.77%
TSLA240621C002550002024-04-19 3:54PM EDT255.000.280.250.30-0.03-9.68%4411,94462.06%
TSLA240621C002600002024-04-19 3:40PM EDT260.000.240.210.28-0.03-11.11%2059,41762.79%
TSLA240621C002650002024-04-19 3:30PM EDT265.000.190.190.24-0.06-24.00%182,47763.43%
TSLA240621C002666702024-04-19 12:18PM EDT266.670.240.180.230.00-148,80263.57%
TSLA240621C002700002024-04-19 3:23PM EDT270.000.180.180.22-0.04-18.18%3009,45464.45%
TSLA240621C002733302024-04-18 1:30PM EDT273.330.190.160.21-0.02-9.52%21,60164.89%
TSLA240621C002750002024-04-19 2:31PM EDT275.000.190.150.22+0.01+5.56%222,65665.43%
TSLA240621C002766702024-04-19 3:29PM EDT276.670.150.150.20-0.04-21.05%11,88965.53%
TSLA240621C002800002024-04-19 1:14PM EDT280.000.170.150.19-0.01-5.56%1079,96366.31%
TSLA240621C002833302024-04-19 11:19AM EDT283.330.180.130.180.00-54,82766.50%
TSLA240621C002850002024-04-19 2:51PM EDT285.000.150.140.19-0.02-11.76%242,16367.58%
TSLA240621C002866702024-04-18 9:53AM EDT286.670.170.140.180.00-23,25167.77%
TSLA240621C002900002024-04-19 1:43PM EDT290.000.150.110.17+0.01+7.14%246,18467.68%
TSLA240621C002933302024-04-19 2:25PM EDT293.330.140.110.16-0.05-26.32%11,40368.36%
TSLA240621C002950002024-04-19 3:43PM EDT295.000.140.130.170.00-222,40969.73%
TSLA240621C002966702024-04-18 12:02PM EDT296.670.150.100.160.00-151,22368.95%
TSLA240621C003000002024-04-19 3:55PM EDT300.000.130.120.14-0.01-7.14%27130,76669.92%
TSLA240621C003033302024-04-19 11:35AM EDT303.330.140.000.270.00-152,43471.09%
TSLA240621C003050002024-04-19 2:26PM EDT305.000.120.000.27-0.01-7.69%41,26371.58%
TSLA240621C003066702024-04-15 10:29AM EDT306.670.220.000.270.00-12,00772.07%
TSLA240621C003100002024-04-19 3:50PM EDT310.000.110.100.15-0.01-8.33%543,80772.27%
TSLA240621C003133302024-04-19 9:52AM EDT313.330.120.000.260.00-11,77073.44%
TSLA240621C003150002024-04-18 10:33AM EDT315.000.130.000.260.00-72,32973.93%
TSLA240621C003166702024-04-16 9:44AM EDT316.670.100.000.26-0.05-33.33%43,04474.41%
TSLA240621C003200002024-04-19 1:44PM EDT320.000.100.010.26-0.01-9.09%384,71275.59%
TSLA240621C003233302024-04-19 12:50PM EDT323.330.110.000.17-0.14-56.00%31,17472.66%
TSLA240621C003250002024-04-19 11:24AM EDT325.000.100.000.17-0.01-9.09%1713,13673.05%
TSLA240621C003266702024-04-18 12:34PM EDT326.670.100.000.17-0.01-9.09%31,26273.44%
TSLA240621C003300002024-04-19 11:04AM EDT330.000.090.050.16-0.01-10.00%215,69875.88%
TSLA240621C003333302024-04-18 2:12PM EDT333.330.100.000.17+0.02+25.00%37,14175.00%
TSLA240621C003350002024-04-15 12:43PM EDT335.000.140.000.160.00-41,39074.80%
TSLA240621C003366702024-04-19 9:30AM EDT336.670.070.000.24-0.02-22.22%22,88978.61%
TSLA240621C003400002024-04-19 11:26AM EDT340.000.090.010.24+0.01+12.50%42,52579.79%
TSLA240621C003433302024-04-19 3:53PM EDT343.330.100.000.24-0.01-9.09%131,69580.27%
TSLA240621C003450002024-04-17 10:08AM EDT345.000.090.000.230.00-545280.27%
TSLA240621C003466702024-04-09 9:55AM EDT346.670.220.000.230.00-11,87280.66%
TSLA240621C003500002024-04-19 1:30PM EDT350.000.080.060.10-0.01-11.11%16914,23878.32%
TSLA240621C003533302024-04-19 10:35AM EDT353.330.090.000.23+0.02+28.57%101,43482.03%
TSLA240621C003550002024-04-18 12:52PM EDT355.000.090.000.230.00-149882.42%
TSLA240621C003566702024-04-17 10:42AM EDT356.670.090.000.220.00-5091282.42%
TSLA240621C003600002024-04-19 12:03PM EDT360.000.080.000.22+0.01+14.29%163,87483.20%
TSLA240621C003633302024-04-19 11:27AM EDT363.330.070.000.22-0.03-30.00%397083.98%
TSLA240621C003666702024-04-19 10:50AM EDT366.670.080.000.22+0.01+14.29%15,00184.57%
TSLA240621C003700002024-04-19 10:48AM EDT370.000.070.030.21+0.01+16.67%34,08086.13%
TSLA240621C003733302024-04-19 11:27AM EDT373.330.070.000.21+0.02+40.00%41,12085.55%
TSLA240621C003766702024-04-18 3:11PM EDT376.670.060.040.21-0.01-14.29%31,01087.89%
TSLA240621C003800002024-04-18 3:59PM EDT380.000.060.030.210.00-84,12188.28%
TSLA240621C003833302024-04-18 9:33AM EDT383.330.070.000.200.00-11,43987.30%
TSLA240621C003866702024-04-17 2:31PM EDT386.670.070.000.200.00-31,56587.89%
TSLA240621C003900002024-04-19 2:13PM EDT390.000.060.000.070.00-613,40880.08%
TSLA240621C003933302024-04-16 9:30AM EDT393.330.070.030.200.00-11,81190.53%
TSLA240621C003966702024-04-15 9:52AM EDT396.670.060.000.19-0.02-25.00%198389.45%
TSLA240621C004000002024-04-19 2:33PM EDT400.000.050.040.09-0.01-16.67%37842,83186.72%
TSLA240621C004100002024-04-17 10:07AM EDT410.000.040.000.100.00-184286.33%
TSLA240621C004150002024-04-16 12:40PM EDT415.000.060.000.190.00-283592.77%
TSLA240621C004166702024-04-10 11:12AM EDT416.670.090.000.040.00-13,10080.86%
TSLA240621C004200002024-04-18 12:14PM EDT420.000.040.030.180.00-44,02294.73%
TSLA240621C004250002024-04-15 2:51PM EDT425.000.060.000.180.00-2001,42694.14%
TSLA240621C004300002024-04-19 9:30AM EDT430.000.050.000.180.00-31,37594.92%
TSLA240621C004333302024-03-21 2:30PM EDT433.330.170.000.180.00-2983,10195.51%
TSLA240621C004350002024-04-09 12:36PM EDT435.000.120.000.180.00-241895.90%
TSLA240621C004400002024-04-18 10:24AM EDT440.000.050.000.180.00-274296.68%
TSLA240621C004450002024-04-17 10:38AM EDT445.000.030.000.180.00-229197.66%
TSLA240621C004500002024-04-19 11:28AM EDT450.000.040.010.17+0.02+100.00%34,83198.44%
TSLA240621C004550002024-03-26 2:48PM EDT455.000.180.000.170.00-491898.63%
TSLA240621C004600002024-04-19 1:09PM EDT460.000.030.000.170.00-243899.61%
TSLA240621C004650002024-04-19 3:04PM EDT465.000.030.000.170.00-27376100.39%
TSLA240621C004666702024-04-19 1:47PM EDT466.670.040.000.17+0.01+33.33%65,126100.59%
TSLA240621C004700002024-04-05 3:02PM EDT470.000.070.000.170.00-1594101.17%
TSLA240621C004750002024-04-17 10:33AM EDT475.000.030.020.170.00-61,527102.93%
TSLA240621C004800002024-04-19 10:50AM EDT480.000.020.000.09-0.01-33.33%12,75396.88%
TSLA240621C004833302024-04-09 12:36PM EDT483.330.070.000.160.00-11,450102.54%
TSLA240621C004850002024-04-17 9:52AM EDT485.000.030.000.160.00-24341102.73%
TSLA240621C004900002024-04-12 12:10PM EDT490.000.060.000.160.00-104,334103.52%
TSLA240621C004950002024-04-15 10:12AM EDT495.000.040.020.160.00-11,317105.47%
TSLA240621C005000002024-04-19 3:21PM EDT500.000.030.000.03-0.01-25.00%27213,77991.41%
TSLA240621C005100002024-04-18 11:49AM EDT510.000.020.000.150.00-21,161105.86%
TSLA240621C005166702024-04-17 10:17AM EDT516.670.040.000.160.00-12,178107.42%
TSLA240621C005200002024-04-15 10:07AM EDT520.000.030.010.160.00-150640108.59%
TSLA240621C005300002024-04-19 3:42PM EDT530.000.050.010.16+0.04+400.00%1293109.96%
TSLA240621C005333302024-04-19 1:01PM EDT533.330.020.010.020.00-513,23395.31%
TSLA240621C005400002024-04-15 11:05AM EDT540.000.030.010.020.00-133396.09%
TSLA240621C005500002024-04-18 10:46AM EDT550.000.020.010.020.00-27,51697.66%
TSLA240621C005600002024-04-18 1:03PM EDT560.000.020.010.020.00-51,53498.44%
TSLA240621C005666702024-04-18 3:46PM EDT566.670.020.010.020.00-151,95399.22%
TSLA240621C005800002022-08-12 3:23PM EDT580.00457.000.000.000.00-13150.00%
TSLA240621C005833302024-04-17 10:33AM EDT583.330.020.010.020.00-402,043101.56%
TSLA240621C006000002024-04-19 3:46PM EDT600.000.020.010.02+0.01+100.00%1722,223103.13%
TSLA240621C006166702024-04-19 1:42PM EDT616.670.010.010.020.00-1216,437104.69%
TSLA240621C006200002022-08-22 2:26PM EDT620.00408.600.000.000.00-311950.00%
TSLA240621C006333302024-04-17 1:30PM EDT633.330.020.010.020.00-14,736106.25%
TSLA240621C006400002022-08-22 3:31PM EDT640.00397.970.000.000.00-111550.00%
TSLA240621C006500002024-04-19 12:44PM EDT650.000.020.000.02+0.01+100.00%752,888104.69%
TSLA240621C006600002022-08-19 10:12AM EDT660.00399.890.000.000.00-122850.00%
TSLA240621C006666702024-04-19 12:19PM EDT666.670.010.000.150.00-45,837125.00%
TSLA240621C006800002022-08-24 9:36AM EDT680.00402.880.000.000.00-1037350.00%
TSLA240621C006833302024-04-17 12:41PM EDT683.330.020.000.150.00-11,974126.56%
TSLA240621C007000002024-04-19 11:29AM EDT700.000.010.000.030.00-56,939112.50%
TSLA240621C007166702024-04-16 10:09AM EDT716.670.010.000.100.00-452,207125.39%
TSLA240621C007200002022-08-24 3:12PM EDT720.00379.050.000.000.00-625650.00%
TSLA240621C007333302024-04-19 12:38PM EDT733.330.010.000.020.00-103,170112.50%
TSLA240621C007400002022-08-19 10:40AM EDT740.00360.730.000.000.00-152650.00%
TSLA240621C007500002024-04-19 3:06PM EDT750.000.010.000.010.00-12711,088109.38%
TSLA240621C007583302024-04-19 2:13PM EDT758.330.010.010.020.00-105104,731117.97%
TSLA240621C007600002022-08-23 11:59AM EDT760.00351.000.000.000.00-136350.00%
TSLA240621C007800002022-08-19 11:34AM EDT780.00344.500.000.000.00-130550.00%
TSLA240621C008000002022-08-24 3:57PM EDT800.00339.200.000.000.00-173,95050.00%
TSLA240621C008100002022-08-24 3:26PM EDT810.00337.460.000.000.00-131550.00%
TSLA240621C008200002022-08-22 3:40PM EDT820.00313.950.000.000.00-229750.00%
TSLA240621C008300002022-08-16 1:05PM EDT830.00352.360.000.000.00-620650.00%
TSLA240621C008400002022-08-24 2:52PM EDT840.00323.030.000.000.00-120950.00%
TSLA240621C008500002022-08-24 1:30PM EDT850.00323.000.000.000.00-31,05950.00%
TSLA240621C008600002022-08-24 10:25AM EDT860.00328.010.000.000.00-218550.00%
TSLA240621C008700002022-08-23 10:45AM EDT870.00305.000.000.000.00-219150.00%
TSLA240621C008800002022-08-23 10:19AM EDT880.00301.030.000.000.00-1423050.00%
TSLA240621C008900002022-08-24 2:34PM EDT890.00306.000.000.000.00-222850.00%
TSLA240621C009000002022-08-24 3:10PM EDT900.00304.300.000.000.00-342,39550.00%
TSLA240621C009100002022-08-24 1:13PM EDT910.00301.500.000.000.00-212750.00%
TSLA240621C009200002022-08-24 11:25AM EDT920.00300.020.000.000.00-133350.00%
TSLA240621C009300002022-08-24 11:05AM EDT930.00293.150.000.000.00-313650.00%
TSLA240621C009400002022-08-24 3:44PM EDT940.00285.860.000.000.00-27750.00%
TSLA240621C009500002022-08-24 1:01PM EDT950.00286.800.000.000.00-769850.00%
TSLA240621C009600002022-08-23 3:13PM EDT960.00279.520.000.000.00-113150.00%
TSLA240621C009700002022-08-24 3:59PM EDT970.00274.490.000.000.00-38450.00%
TSLA240621C009800002022-08-24 10:08AM EDT980.00283.660.000.000.00-115050.00%
TSLA240621C009900002022-08-24 9:46AM EDT990.00276.410.000.000.00-577750.00%
TSLA240621C010000002022-08-24 3:50PM EDT1,000.00263.000.000.000.00-1834,40850.00%
TSLA240621C010100002022-08-24 10:20AM EDT1,010.00272.550.000.000.00-371250.00%
TSLA240621C010200002022-08-24 11:43AM EDT1,020.00266.190.000.000.00-4155550.00%
TSLA240621C010300002022-08-22 1:52PM EDT1,030.00238.000.000.000.00-137250.00%
TSLA240621C010400002022-08-24 10:51AM EDT1,040.00259.090.000.000.00-26550.00%
TSLA240621C010500002022-08-24 12:54PM EDT1,050.00253.430.000.000.00-493850.00%
TSLA240621C010600002022-08-19 3:02PM EDT1,060.00242.660.000.000.00-34650.00%
TSLA240621C010700002022-08-15 11:47AM EDT1,070.00265.750.000.000.00-113750.00%
TSLA240621C010800002022-08-24 9:47AM EDT1,080.00246.230.000.000.00-1812150.00%
TSLA240621C010900002022-08-24 9:46AM EDT1,090.00243.080.000.000.00-814150.00%
TSLA240621C011000002022-08-24 3:45PM EDT1,100.00234.550.000.000.00-112,11850.00%
TSLA240621C011100002022-08-24 9:48AM EDT1,110.00239.120.000.000.00-233850.00%
TSLA240621C011200002022-08-18 10:24AM EDT1,120.00240.900.000.000.00-318650.00%
TSLA240621C011300002022-08-22 2:59PM EDT1,130.00211.500.000.000.00-1125950.00%
TSLA240621C011400002022-08-12 10:47AM EDT1,140.00209.930.000.000.00-66150.00%
TSLA240621C011500002022-08-24 10:28AM EDT1,150.00229.950.000.000.00-139550.00%
TSLA240621C011600002022-08-12 2:52PM EDT1,160.00222.450.000.000.00-18450.00%
TSLA240621C011700002022-08-24 1:17PM EDT1,170.00222.050.000.000.00-34650.00%
TSLA240621C011800002022-08-22 9:51AM EDT1,180.00195.880.000.000.00-123350.00%
TSLA240621C011900002022-08-24 12:33PM EDT1,190.00218.160.000.000.00-311450.00%
TSLA240621C012000002022-08-24 3:34PM EDT1,200.00207.130.000.000.00-1293,74850.00%
TSLA240621C012500002022-08-24 3:58PM EDT1,250.00194.020.000.000.00-161,16450.00%
TSLA240621C013000002022-08-24 3:58PM EDT1,300.00182.320.000.000.00-91,28350.00%
TSLA240621C013500002022-08-24 12:46PM EDT1,350.00181.000.000.000.00-295950.00%
TSLA240621C014000002022-08-24 3:25PM EDT1,400.00164.360.000.000.00-2182,21950.00%
TSLA240621C014500002022-08-22 3:57PM EDT1,450.00144.500.000.000.00-340150.00%
TSLA240621C015000002022-08-24 3:15PM EDT1,500.00146.100.000.000.00-444,09750.00%
TSLA240621C015500002022-08-24 2:54PM EDT1,550.00137.360.000.000.00-672550.00%
TSLA240621C016000002022-08-24 2:15PM EDT1,600.00134.010.000.000.00-171,19450.00%
TSLA240621C016500002022-08-22 3:55PM EDT1,650.00116.000.000.000.00-142150.00%
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%
Opciones de ventapor21 de junio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240621P000016702024-03-18 9:30AM EDT1.670.010.000.000.00-1019,31050.00%
TSLA240621P000033302024-01-03 4:27PM EDT3.330.010.000.010.00-283,726287.50%
TSLA240621P000050002024-04-12 3:36PM EDT5.000.010.000.010.00-76,112256.25%
TSLA240621P000066702024-04-05 12:30PM EDT6.670.010.000.010.00-2701,645237.50%
TSLA240621P000083302024-02-05 4:45PM EDT8.330.020.000.010.00-63,880218.75%
TSLA240621P000100002024-01-19 4:28PM EDT10.000.010.000.020.00-72,414212.50%
TSLA240621P000116702024-03-15 9:30AM EDT11.670.010.000.010.00-151,117187.50%
TSLA240621P000133302024-04-19 3:49PM EDT13.330.020.000.15+0.01+100.00%5431232.03%
TSLA240621P000150002022-08-18 10:49AM EDT15.000.270.000.000.00-111350.00%
TSLA240621P000166702024-04-19 3:49PM EDT16.670.020.000.05+0.01+100.00%1397,174187.50%
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 EDT30.000.650.000.000.00-4624450.00%
TSLA240621P000333302024-04-19 3:34PM EDT33.330.050.020.06+0.03+150.00%378,284133.59%
TSLA240621P000350002022-08-08 9:30AM EDT35.000.900.000.000.00-1250.00%
TSLA240621P000400002022-08-08 9:58AM EDT40.001.000.000.000.00-24050.00%
TSLA240621P000500002024-04-19 3:56PM EDT50.000.090.070.11+0.02+28.57%2630,008107.42%
TSLA240621P000550002024-04-19 3:20PM EDT55.000.120.020.20+0.03+33.33%112,786100.78%
TSLA240621P000600002024-04-19 3:24PM EDT60.000.170.170.21+0.03+21.43%2642,79699.32%
TSLA240621P000650002024-04-19 3:16PM EDT65.000.210.190.26+0.04+23.53%292,53993.36%
TSLA240621P000666702024-04-19 12:44PM EDT66.670.210.220.28+0.03+16.67%24,17792.09%
TSLA240621P000700002024-04-19 3:56PM EDT70.000.300.290.33+0.07+30.43%673,30789.84%
TSLA240621P000750002024-04-19 3:24PM EDT75.000.370.350.42+0.09+32.14%822,21785.21%
TSLA240621P000800002024-04-19 3:55PM EDT80.000.500.470.53+0.12+31.58%7579,07981.54%
TSLA240621P000833302024-04-19 3:30PM EDT83.330.570.560.62+0.12+26.67%1,0383,39079.10%
TSLA240621P000850002024-04-19 2:09PM EDT85.000.610.590.67+0.11+22.00%966,44477.69%
TSLA240621P000900002024-04-19 3:58PM EDT90.000.820.770.86+0.21+34.43%1,8416,58674.49%
TSLA240621P000950002024-04-19 3:58PM EDT95.001.061.011.07+0.24+29.27%2,15010,58271.29%
TSLA240621P001000002024-04-19 3:59PM EDT100.001.351.331.35+0.25+22.73%6,58930,32968.46%
TSLA240621P001050002024-04-19 3:47PM EDT105.001.731.701.73+0.33+23.57%951,57665.72%
TSLA240621P001100002024-04-19 3:58PM EDT110.002.242.172.27+0.33+17.28%2825,68563.40%
TSLA240621P001150002024-04-19 3:52PM EDT115.003.002.852.94+0.52+20.97%6422,14961.52%
TSLA240621P001166702024-04-19 3:57PM EDT116.673.183.103.25+0.58+22.31%1301,27561.05%
TSLA240621P001200002024-04-19 3:59PM EDT120.003.753.653.85+0.51+15.74%3,01211,33459.80%
TSLA240621P001233302024-04-19 3:48PM EDT123.334.564.354.50+0.76+20.00%2234,05558.69%
TSLA240621P001250002024-04-19 3:57PM EDT125.004.754.754.85+0.59+14.18%5455,11758.15%
TSLA240621P001266702024-04-19 3:35PM EDT126.675.255.155.30+0.81+18.24%372,10857.76%
TSLA240621P001300002024-04-19 3:59PM EDT130.006.156.056.20+0.75+13.89%1,6619,94256.82%
TSLA240621P001333302024-04-19 3:40PM EDT133.337.197.107.25+0.99+15.97%1503,85356.09%
TSLA240621P001350002024-04-19 3:57PM EDT135.007.757.657.80+0.88+12.81%4245,32155.63%
TSLA240621P001366702024-04-19 3:50PM EDT136.678.408.258.40+0.95+12.75%672,40155.26%
TSLA240621P001400002024-04-19 3:59PM EDT140.009.609.509.70+0.95+10.98%2,71611,52454.44%
TSLA240621P001433302024-04-19 3:47PM EDT143.3311.2810.9511.15+1.44+14.63%2585,49253.84%
TSLA240621P001450002024-04-19 3:58PM EDT145.0011.8111.7011.90+1.14+10.68%2,9114,50853.42%
TSLA240621P001466702024-04-19 3:51PM EDT146.6712.8212.5012.70+1.51+13.35%8184,45053.08%
TSLA240621P001500002024-04-19 3:59PM EDT150.0014.3014.2014.40+1.30+10.00%5,92625,20652.41%
TSLA240621P001533302024-04-19 3:56PM EDT153.3316.1716.0516.25+1.52+10.38%1402,76451.81%
TSLA240621P001550002024-04-19 3:56PM EDT155.0017.2017.0017.20+1.75+11.33%26610,87551.39%
TSLA240621P001566702024-04-19 3:36PM EDT156.6718.3618.0018.25+1.90+11.54%262,80751.15%
TSLA240621P001600002024-04-19 3:59PM EDT160.0020.2020.1020.40+1.68+9.07%1,11225,78950.60%
TSLA240621P001633302024-04-19 3:03PM EDT163.3322.3022.3522.65+2.20+10.95%173,59050.07%
TSLA240621P001650002024-04-19 3:58PM EDT165.0023.6023.1024.10+2.00+9.26%24212,01451.75%
TSLA240621P001666702024-04-19 3:56PM EDT166.6724.9023.3026.05+2.80+12.67%276,75654.97%
TSLA240621P001700002024-04-19 3:41PM EDT170.0027.4426.9527.65+2.19+8.67%71127,93350.45%
TSLA240621P001733302024-04-19 3:10PM EDT173.3329.9229.3531.10+2.81+10.37%4210,61554.44%
TSLA240621P001750002024-04-19 3:55PM EDT175.0031.1631.2031.60+2.31+8.01%13814,20749.96%
TSLA240621P001800002024-04-19 3:54PM EDT180.0035.4035.0535.70+2.55+7.76%16623,33449.18%
TSLA240621P001833302024-04-19 1:13PM EDT183.3336.4537.9038.55+0.49+1.36%124,28048.79%
TSLA240621P001850002024-04-19 3:32PM EDT185.0039.7038.3540.80+2.69+7.27%457,43853.91%
TSLA240621P001866702024-04-18 11:29AM EDT186.6738.0240.9041.500.00-143,10648.55%
TSLA240621P001900002024-04-19 3:55PM EDT190.0043.8543.8544.60+2.11+5.06%5018,17349.15%
TSLA240621P001933302024-04-19 12:25PM EDT193.3346.4045.8548.65+8.30+21.78%15,92156.97%
TSLA240621P001950002024-04-19 3:48PM EDT195.0049.3748.3549.35+3.07+6.63%139,65550.37%
TSLA240621P002000002024-04-19 3:58PM EDT200.0053.5453.1553.95+2.79+5.50%11227,42949.49%
TSLA240621P002050002024-04-19 3:33PM EDT205.0058.9057.8558.95+4.14+7.56%231,77952.42%
TSLA240621P002066702024-04-19 12:01PM EDT206.6757.7759.2560.65+1.01+1.78%224,48353.71%
TSLA240621P002100002024-04-19 3:09PM EDT210.0063.8062.4064.00+3.76+6.26%1516,02555.81%
TSLA240621P002133302024-04-19 10:42AM EDT213.3364.2565.1567.75+1.43+2.28%235,25262.17%
TSLA240621P002150002024-04-19 11:05AM EDT215.0067.2267.1569.00+3.22+5.03%112,65158.55%
TSLA240621P002166702024-04-19 12:57PM EDT216.6768.5568.3072.15+2.87+4.37%66,03353.30%
TSLA240621P002200002024-04-19 3:43PM EDT220.0073.5872.4074.05+4.78+6.95%15110,04861.79%
TSLA240621P002250002024-04-19 3:46PM EDT225.0078.5077.0079.05+4.70+6.37%5121,65864.33%
TSLA240621P002266702024-04-19 3:46PM EDT226.6780.1077.9082.10+4.07+5.35%2,3024,88653.66%
TSLA240621P002300002024-04-19 3:51PM EDT230.0083.5082.4084.05+3.45+4.31%106,79852.44%
TSLA240621P002333302024-04-18 3:59PM EDT233.3383.2585.3087.300.00-1,20289267.38%
TSLA240621P002350002024-04-19 3:55PM EDT235.0088.0386.9589.00+2.98+3.50%1219168.58%
TSLA240621P002400002024-04-19 3:46PM EDT240.0093.3592.4094.00+3.85+4.30%1,2092,90855.76%
TSLA240621P002450002024-04-18 3:20PM EDT245.0093.4096.9599.000.00-16011773.14%
TSLA240621P002466702024-04-18 3:07PM EDT246.6795.1598.60100.650.00-403373.61%
TSLA240621P002500002024-04-19 2:28PM EDT250.00102.10101.95103.95+3.00+3.03%4,2101,82174.61%
TSLA240621P002533302024-04-19 2:28PM EDT253.33105.50105.25107.30+3.75+3.69%2007176.32%
TSLA240621P002550002024-04-19 2:28PM EDT255.00107.20106.90109.00+2.70+2.58%82031477.44%
TSLA240621P002600002024-04-19 2:28PM EDT260.00112.20111.95113.95+2.60+2.37%45615678.78%
TSLA240621P002650002024-04-19 2:20PM EDT265.00117.10116.95119.00+2.75+2.40%302050.78%
TSLA240621P002666702024-04-19 2:28PM EDT266.67118.85119.05120.65+2.30+1.97%3,09087064.75%
TSLA240621P002700002024-04-19 2:28PM EDT270.00122.10121.95123.95+2.50+2.09%1705682.76%
TSLA240621P002733302024-04-17 3:54PM EDT273.33117.08125.25127.300.00-2284.33%
TSLA240621P002750002024-04-18 3:53PM EDT275.00124.61126.95129.000.00-2553.52%
TSLA240621P002766702024-04-19 2:28PM EDT276.67128.80128.55130.65+2.50+1.98%7,6302,00385.74%
TSLA240621P002800002024-04-19 2:28PM EDT280.00132.10131.95133.95+2.50+1.93%1503786.52%
TSLA240621P002833302024-04-18 3:11PM EDT283.33131.93135.25137.300.00-7788.04%
TSLA240621P002850002024-04-17 3:54PM EDT285.00128.76136.95139.000.00-2056.25%
TSLA240621P002866702024-04-17 3:54PM EDT286.67130.40138.55140.650.00-1189.40%
TSLA240621P002900002024-04-18 3:05PM EDT290.00139.50141.95143.950.00-20950.00%
TSLA240621P002933302024-04-19 2:23PM EDT293.33145.14145.25147.30+8.05+5.87%1191.58%
TSLA240621P002950002024-04-17 3:54PM EDT295.00138.76147.40149.000.00-3074.51%
TSLA240621P002966702024-04-16 3:56PM EDT296.67139.44148.55150.600.00-4092.09%
TSLA240621P003000002024-04-19 3:06PM EDT300.00153.00151.95153.95+3.10+2.07%1,14132751.56%
TSLA240621P003033302024-03-13 3:29PM EDT303.33133.60131.60132.800.00-100.00%
TSLA240621P003050002024-04-19 2:24PM EDT305.00156.77156.95159.00+8.03+5.40%1161.33%
TSLA240621P003066702024-04-17 3:54PM EDT306.67150.43158.55160.650.00-1096.24%
TSLA240621P003100002024-04-10 3:58PM EDT310.00138.13161.95164.000.00-1062.50%
TSLA240621P003133302024-01-25 4:18PM EDT313.33131.85120.60122.000.00-1,56700.00%
TSLA240621P003150002024-04-10 3:58PM EDT315.00143.14166.95169.000.00-1063.67%
TSLA240621P003166702024-03-15 3:58PM EDT316.67153.09144.95146.150.00-100.00%
TSLA240621P003200002024-04-19 2:28PM EDT320.00172.15171.95173.95+2.25+1.32%1,01030156.25%
TSLA240621P003233302024-01-25 4:18PM EDT323.33139.50130.60132.000.00-52600.00%
TSLA240621P003250002023-12-14 1:03PM EDT325.0081.55105.70107.650.00-2100.00%
TSLA240621P003266702024-03-14 3:59PM EDT326.67164.21154.95156.150.00-300.00%
TSLA240621P003300002024-03-15 12:42PM EDT330.00168.50158.25159.450.00-400.00%
TSLA240621P003333302024-04-19 2:28PM EDT333.33185.40185.25187.30+2.55+1.39%70017150.00%
TSLA240621P003350002024-02-01 11:58AM EDT335.00150.40131.65133.150.00-400.00%
TSLA240621P003366702024-03-14 3:59PM EDT336.67174.23164.95166.150.00-200.00%
TSLA240621P003400002024-03-04 4:54PM EDT340.00151.25171.05172.150.00-200.00%
TSLA240621P003433302024-03-04 4:54PM EDT343.33154.56174.40175.450.00-100.00%
TSLA240621P003450002024-01-17 3:32PM EDT345.00131.95144.40145.600.00-8000.00%
TSLA240621P003466702024-01-17 3:32PM EDT346.67133.15146.10147.250.00-23800.00%
TSLA240621P003500002024-01-18 10:30AM EDT350.00132.51149.40150.600.00-300.00%
TSLA240621P003533302023-12-14 12:53PM EDT353.33105.60133.25135.600.00-2390.00%
TSLA240621P003550002024-03-11 11:21AM EDT355.00176.44182.35183.650.00-200.00%
TSLA240621P003566702023-12-26 4:53PM EDT356.67103.27172.10174.450.00-200.00%
TSLA240621P003600002024-01-03 11:03AM EDT360.00121.00171.20172.950.00-700.00%
TSLA240621P003633302023-12-21 3:32PM EDT363.33112.42149.35153.000.00-200.00%
TSLA240621P003666702023-12-15 10:46AM EDT366.67118.65146.60148.900.00-1000.00%
TSLA240621P003700002024-01-25 2:57PM EDT370.00188.17177.25178.650.00-100.00%
TSLA240621P003733302024-01-11 10:31AM EDT373.33144.98179.05180.500.00-100.00%
TSLA240621P003766702024-04-15 3:52PM EDT376.67214.70228.60230.600.00-40115.38%
TSLA240621P003800002024-04-19 2:28PM EDT380.00232.20231.90233.95+2.50+1.09%21057116.60%
TSLA240621P003833302023-11-30 10:39AM EDT383.33143.25134.05136.000.00-210.00%
TSLA240621P003866702023-12-14 12:47PM EDT386.67137.16166.60168.900.00-3900.00%
TSLA240621P003900002024-04-18 3:30PM EDT390.00239.19241.90243.950.00-130119.04%
TSLA240621P003933302023-12-15 10:57AM EDT393.33143.75173.25175.550.00-500.00%
TSLA240621P003966702024-01-05 10:50AM EDT396.67158.60207.90209.650.00-100.00%
TSLA240621P004000002024-04-18 3:30PM EDT400.00249.21251.90253.950.00-70121.44%
TSLA240621P004100002024-01-02 4:42PM EDT410.00163.78220.15221.900.00-100.00%
TSLA240621P004150002023-10-19 3:59PM EDT415.00195.55178.15182.500.00-1000.00%
TSLA240621P004166702023-12-14 10:55AM EDT416.67170.10196.60198.900.00-3000.00%
TSLA240621P004200002023-12-11 12:23PM EDT420.00180.05199.90202.250.00-200.00%
TSLA240621P004250002023-10-04 3:25PM EDT425.00165.50200.00210.000.00-2400.00%
TSLA240621P004300002023-12-07 12:36PM EDT430.00187.42190.30194.650.00-200.00%
TSLA240621P004333302023-06-16 1:34PM EDT433.33179.35158.15160.450.00-220.00%
TSLA240621P004350002023-07-17 1:09PM EDT435.00157.50206.60212.100.00--00.00%
TSLA240621P004400002023-09-08 10:07AM EDT440.00185.40179.20181.100.00-530.00%
TSLA240621P004450002023-08-02 9:30AM EDT445.00189.840.000.000.00-2000.00%
TSLA240621P004500002023-12-14 12:53PM EDT450.00198.20230.30231.900.00-4000.00%
TSLA240621P004600002023-11-30 10:40AM EDT460.00219.30209.20213.600.00-200.00%
TSLA240621P004666702023-08-02 9:47AM EDT466.67208.64216.65219.850.00-700.00%
TSLA240621P004700002022-08-19 3:08PM EDT470.0065.050.000.000.00-12190.00%
TSLA240621P004750002023-10-04 3:26PM EDT475.00214.58250.00260.000.00-2000.00%
TSLA240621P004800002023-10-04 3:26PM EDT480.00219.54255.50265.000.00-2200.00%
TSLA240621P004833302023-08-01 9:34AM EDT483.33219.15225.00229.100.00-100.00%
TSLA240621P004850002023-10-05 1:29PM EDT485.00225.50260.45270.000.00--00.00%
TSLA240621P004900002023-07-18 10:05AM EDT490.00206.40264.55268.900.00-2200.00%
TSLA240621P004950002023-07-24 9:36AM EDT495.00238.28255.50275.450.00-100.00%
TSLA240621P005000002024-02-23 1:25PM EDT500.00305.75328.60329.700.00-500.00%
TSLA240621P005100002023-08-02 2:58PM EDT510.00255.47261.50268.600.00-200.00%
TSLA240621P005166702023-07-19 3:03PM EDT516.67228.65296.90305.500.00-200.00%
TSLA240621P005200002023-12-11 12:23PM EDT520.00280.00299.90302.300.00-200.00%
TSLA240621P005300002023-07-19 3:04PM EDT530.00241.45310.05319.000.00--00.00%
TSLA240621P005333302023-06-26 11:23AM EDT533.33283.47265.00273.300.00-700.00%
TSLA240621P005400002023-07-19 3:08PM EDT540.00250.80320.00329.000.00-100.00%
TSLA240621P005500002024-02-29 1:37PM EDT550.00350.00373.40374.800.00-200.00%
TSLA240621P005600002024-01-08 4:36PM EDT560.00319.37371.20373.500.00-100.00%
TSLA240621P005666702024-01-08 4:36PM EDT566.67326.06377.85380.150.00-200.00%
TSLA240621P005800002022-08-23 10:50AM EDT580.00100.950.000.000.00-21,0740.00%
TSLA240621P005833302023-06-28 10:33AM EDT583.33325.50316.20323.400.00-100.00%
TSLA240621P006000002023-06-26 3:17PM EDT600.00355.00333.40338.350.00-100.00%
TSLA240621P006166702023-08-30 10:15AM EDT616.67360.58362.35370.350.00-400.00%
TSLA240621P006200002022-08-19 1:13PM EDT620.00116.800.000.000.00-133500.00%
TSLA240621P006333302023-07-19 3:03PM EDT633.33342.47413.00422.500.00-200.00%
TSLA240621P006400002022-08-24 12:53PM EDT640.00123.060.000.000.00-31440.00%
TSLA240621P006500002023-06-26 11:43AM EDT650.00400.57381.05390.500.00-100.00%
TSLA240621P006600002022-08-24 10:09AM EDT660.00130.540.000.000.00-22800.00%
TSLA240621P006666702023-06-12 10:49AM EDT666.67419.36390.50394.650.00-5200.00%
TSLA240621P006800002022-08-22 9:42AM EDT680.00145.500.000.000.00-96260.00%
TSLA240621P006833302023-07-19 3:06PM EDT683.33392.59463.00472.500.00-2400.00%
TSLA240621P007000002023-08-30 3:41PM EDT700.00443.08445.00454.450.00-200.00%
TSLA240621P007166702023-07-19 3:08PM EDT716.67425.28496.50506.000.00-200.00%
TSLA240621P007200002022-08-24 3:36PM EDT720.00158.000.000.000.00-63310.00%
TSLA240621P007333302022-11-15 11:45AM EDT733.33533.63573.15577.350.00-400.00%
TSLA240621P007400002022-08-24 11:52AM EDT740.00166.300.000.000.00-5810.00%
TSLA240621P007500002024-03-14 3:14PM EDT750.00589.60578.15579.500.00-2,50000.00%
TSLA240621P007583302024-03-12 3:52PM EDT758.33580.65582.75584.450.00-500.00%
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%