U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
173.80+10.23 (+6.25%)
Al cierre: 04:00PM EDT
173.58 -0.22 (-0.13%)
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
TSLA240621C000016702024-03-13 10:01AM EDT1.67171.40171.80172.650.00-12,292403.13%
TSLA240621C000033302024-02-23 12:50PM EDT3.33191.05170.15171.000.00-5167334.38%
TSLA240621C000050002024-03-13 12:49PM EDT5.00166.31168.50169.400.00-3792308.20%
TSLA240621C000066702024-02-07 4:16PM EDT6.67182.06167.20170.250.00-1220439.55%
TSLA240621C000083302023-01-06 4:21PM EDT8.33106.29181.35183.450.00-11210.00%
TSLA240621C000100002024-03-11 3:28PM EDT10.00167.24163.60164.450.00-2265254.69%
TSLA240621C000116702024-03-13 11:45AM EDT11.67160.38161.90162.800.00-6542238.67%
TSLA240621C000133302024-02-21 1:28PM EDT13.33180.09160.30161.200.00-249233.98%
TSLA240621C000166702024-02-26 4:34PM EDT16.67182.90157.00157.900.00-411,442216.41%
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%
TSLA240621C000333302024-03-14 2:15PM EDT33.33130.33140.60141.500.00-807,677165.82%
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%
TSLA240621C000500002024-03-13 3:50PM EDT50.00121.30124.25125.100.00-401,617135.50%
TSLA240621C000550002024-03-05 4:46PM EDT55.00126.36119.35120.200.00-3042128.27%
TSLA240621C000600002024-03-05 4:46PM EDT60.00121.45114.45115.300.00-471121.48%
TSLA240621C000650002024-03-08 11:05AM EDT65.00115.45109.55110.400.00-1115115.09%
TSLA240621C000666702024-03-04 12:07PM EDT66.67125.43107.90108.750.00-61,692112.74%
TSLA240621C000700002024-03-18 3:16PM EDT70.00104.75104.65105.50-5.65-5.12%176108.98%
TSLA240621C000750002024-03-07 12:30PM EDT75.00103.5099.75100.650.00-179103.59%
TSLA240621C000800002024-03-14 2:09PM EDT80.0084.7394.9095.800.00-314198.71%
TSLA240621C000833302024-03-18 9:40AM EDT83.3385.6091.6592.55-11.83-12.14%330,59695.24%
TSLA240621C000850002024-03-07 12:30PM EDT85.0093.8290.0590.900.00-18193.58%
TSLA240621C000900002024-03-14 12:13PM EDT90.0074.2285.2086.100.00-256689.18%
TSLA240621C000950002024-03-06 4:27PM EDT95.0084.2980.4081.300.00-1239285.06%
TSLA240621C001000002024-03-18 3:23PM EDT100.0075.9075.6576.50+11.27+17.44%245,65481.16%
TSLA240621C001050002024-02-22 2:34PM EDT105.0094.7270.9571.750.00-292677.64%
TSLA240621C001100002024-03-15 2:59PM EDT110.0057.0066.2567.150.00-757174.54%
TSLA240621C001150002024-03-14 2:09PM EDT115.0052.2361.6562.450.00-355171.26%
TSLA240621C001166702024-03-15 12:50PM EDT116.6749.0060.1560.900.00-22,43370.31%
TSLA240621C001200002024-03-18 11:26AM EDT120.0058.0557.3057.95+11.00+23.38%51,21769.18%
TSLA240621C001233302024-03-14 10:45AM EDT123.3347.6054.4554.850.00-181667.42%
TSLA240621C001250002024-03-18 2:03PM EDT125.0052.4952.7553.40+7.77+17.37%2153066.04%
TSLA240621C001266702024-03-12 2:22PM EDT126.6756.1051.5051.800.00-283665.44%
TSLA240621C001300002024-03-18 10:43AM EDT130.0047.2548.6548.95+8.35+21.47%11,38564.06%
TSLA240621C001333302024-03-14 3:45PM EDT133.3335.9545.8546.150.00-71,88662.73%
TSLA240621C001350002024-03-18 3:17PM EDT135.0044.2544.3544.80+8.49+23.74%199061.90%
TSLA240621C001366702024-03-18 1:48PM EDT136.6742.4543.1543.40+9.00+26.91%1938061.57%
TSLA240621C001400002024-03-18 3:37PM EDT140.0040.9540.4540.75+8.83+27.49%5042,86260.39%
TSLA240621C001433302024-03-18 1:31PM EDT143.3337.1537.9038.15+3.65+10.90%201,80559.38%
TSLA240621C001450002024-03-18 3:40PM EDT145.0036.9636.6036.85+8.56+30.14%484058.76%
TSLA240621C001466702024-03-18 11:44AM EDT146.6735.0835.4035.65+7.58+27.56%141,72858.45%
TSLA240621C001500002024-03-18 2:09PM EDT150.0032.9432.9533.25+7.08+27.38%524,82557.53%
TSLA240621C001533302024-03-15 1:29PM EDT153.3322.8530.6530.900.00-71,07856.71%
TSLA240621C001550002024-03-18 3:54PM EDT155.0029.5529.5029.75+6.85+30.18%1532156.26%
TSLA240621C001566702024-03-18 10:25AM EDT156.6728.3028.4528.70+6.77+31.44%2237756.08%
TSLA240621C001600002024-03-18 3:51PM EDT160.0026.3526.3026.60+6.35+31.75%3801,68255.40%
TSLA240621C001633302024-03-18 2:13PM EDT163.3324.4524.3024.50+6.05+32.88%9355954.69%
TSLA240621C001650002024-03-18 3:53PM EDT165.0023.3523.3523.55+5.85+33.43%1871,17754.48%
TSLA240621C001666702024-03-18 2:25PM EDT166.6722.6322.4022.60+6.33+38.83%1091,72854.20%
TSLA240621C001700002024-03-18 3:58PM EDT170.0020.6520.6020.75+5.50+36.30%8053,32853.65%
TSLA240621C001733302024-03-18 3:57PM EDT173.3319.0018.9019.10+5.15+37.18%4471,27253.28%
TSLA240621C001750002024-03-18 3:59PM EDT175.0018.2018.1018.30+5.40+42.19%6682,77953.10%
TSLA240621C001800002024-03-18 3:59PM EDT180.0015.9015.8516.00+4.55+40.09%9548,44652.55%
TSLA240621C001833302024-03-18 3:05PM EDT183.3314.1814.4514.65+3.93+38.34%1632,75252.26%
TSLA240621C001850002024-03-18 3:52PM EDT185.0013.8113.8013.95+4.26+44.61%4303,50952.06%
TSLA240621C001866702024-03-18 2:07PM EDT186.6713.1013.1513.35+4.05+44.75%1102,58351.95%
TSLA240621C001900002024-03-18 3:57PM EDT190.0012.0212.0012.15+3.69+44.30%8328,04251.75%
TSLA240621C001933302024-03-18 3:11PM EDT193.3310.8010.9011.05+3.05+39.35%2262,18951.53%
TSLA240621C001950002024-03-18 3:18PM EDT195.0010.3010.3510.55+3.12+43.45%3423,51551.40%
TSLA240621C002000002024-03-18 3:59PM EDT200.009.058.959.10+2.85+45.97%2,74622,25451.15%
TSLA240621C002050002024-03-18 3:46PM EDT205.007.807.707.90+2.65+51.46%3044,04051.02%
TSLA240621C002066702024-03-18 3:54PM EDT206.677.357.357.50+2.45+50.00%2812,03950.98%
TSLA240621C002100002024-03-18 3:59PM EDT210.006.756.656.80+2.20+48.35%7527,81850.92%
TSLA240621C002133302024-03-18 2:03PM EDT213.335.956.056.15+2.05+52.56%1184,65350.91%
TSLA240621C002150002024-03-18 3:56PM EDT215.005.805.755.90+1.98+51.83%2002,08050.98%
TSLA240621C002166702024-03-18 3:15PM EDT216.675.455.455.55+1.75+47.30%783,02350.81%
TSLA240621C002200002024-03-18 3:52PM EDT220.004.954.955.10+1.65+50.00%5909,30550.99%
TSLA240621C002250002024-03-18 3:57PM EDT225.004.254.254.40+1.40+49.12%3454,13050.99%
TSLA240621C002266702024-03-18 3:19PM EDT226.674.054.054.20+1.35+50.00%658,13351.05%
TSLA240621C002300002024-03-18 3:59PM EDT230.003.763.703.80+1.26+50.40%9307,40051.15%
TSLA240621C002333302024-03-18 3:56PM EDT233.333.413.353.45+1.19+53.60%1,1157,29551.21%
TSLA240621C002350002024-03-18 3:47PM EDT235.003.273.203.30+1.05+47.30%5354,22451.31%
TSLA240621C002400002024-03-18 3:59PM EDT240.002.812.812.89+0.91+47.89%6178,00051.64%
TSLA240621C002450002024-03-18 3:58PM EDT245.002.452.442.52+0.81+49.39%2621,93051.84%
TSLA240621C002466702024-03-18 3:47PM EDT246.672.402.352.41+0.85+54.84%623,57251.98%
TSLA240621C002500002024-03-18 3:59PM EDT250.002.172.162.19+0.67+44.67%1,62118,14152.15%
TSLA240621C002533302024-03-18 3:28PM EDT253.332.001.982.02+0.65+48.15%803,56652.38%
TSLA240621C002550002024-03-18 3:58PM EDT255.001.891.891.94+0.59+45.38%951,94752.49%
TSLA240621C002600002024-03-18 3:48PM EDT260.001.711.671.72+0.55+47.41%9458,09152.87%
TSLA240621C002650002024-03-18 3:41PM EDT265.001.521.491.53+0.47+44.76%3272,27653.30%
TSLA240621C002666702024-03-18 11:27AM EDT266.671.511.431.47+0.51+51.00%2138,73453.42%
TSLA240621C002700002024-03-18 3:58PM EDT270.001.341.331.37+0.38+39.58%6168,38453.75%
TSLA240621C002733302024-03-18 2:15PM EDT273.331.241.241.27+0.33+36.26%631,72354.04%
TSLA240621C002750002024-03-18 2:12PM EDT275.001.231.191.23+0.36+41.38%3842,28454.19%
TSLA240621C002766702024-03-18 10:20AM EDT276.671.121.151.19+0.28+33.33%41,59854.37%
TSLA240621C002800002024-03-18 3:42PM EDT280.001.101.091.11+0.32+41.03%3848,61754.76%
TSLA240621C002833302024-03-18 3:42PM EDT283.331.031.021.05+0.29+39.19%124,76655.15%
TSLA240621C002850002024-03-18 3:25PM EDT285.000.990.971.01+0.29+41.43%621,89355.20%
TSLA240621C002866702024-03-18 11:58AM EDT286.671.000.940.97+0.30+42.86%103,35655.32%
TSLA240621C002900002024-03-18 11:59AM EDT290.000.900.870.92+0.26+40.62%256,33255.64%
TSLA240621C002933302024-03-15 3:36PM EDT293.330.670.830.86+0.05+8.06%11,49956.03%
TSLA240621C002950002024-03-18 3:17PM EDT295.000.800.810.83+0.20+33.33%1202,42756.20%
TSLA240621C002966702024-03-18 11:48AM EDT296.670.790.780.81+0.19+31.67%481,23856.37%
TSLA240621C003000002024-03-18 3:59PM EDT300.000.760.740.77+0.21+38.18%94930,45456.79%
TSLA240621C003033302024-03-18 1:14PM EDT303.330.700.700.73+0.17+32.08%1042,51657.15%
TSLA240621C003050002024-03-18 10:36AM EDT305.000.640.670.71+0.14+28.00%31,26957.25%
TSLA240621C003066702024-03-18 11:56AM EDT306.670.720.660.69+0.22+44.00%3011,95557.47%
TSLA240621C003100002024-03-18 2:55PM EDT310.000.650.620.65+0.18+38.30%223,88757.76%
TSLA240621C003133302024-03-15 11:59AM EDT313.330.430.590.620.00-41,78158.15%
TSLA240621C003150002024-03-18 2:41PM EDT315.000.620.580.61+0.16+34.78%1232,33658.42%
TSLA240621C003166702024-03-15 10:10AM EDT316.670.410.560.590.00-512,92258.52%
TSLA240621C003200002024-03-18 12:30PM EDT320.000.580.530.57+0.15+34.88%444,85258.94%
TSLA240621C003233302024-03-18 10:33AM EDT323.330.540.510.54+0.13+31.71%211,24659.30%
TSLA240621C003250002024-03-18 3:56PM EDT325.000.520.500.53+0.12+30.00%70112,40359.52%
TSLA240621C003266702024-03-15 1:57PM EDT326.670.400.490.520.00-11,33859.74%
TSLA240621C003300002024-03-18 11:45AM EDT330.000.510.460.50+0.14+37.84%765,73760.06%
TSLA240621C003333302024-03-18 3:56PM EDT333.330.470.450.48+0.14+42.42%926,75960.55%
TSLA240621C003350002024-03-18 11:49AM EDT335.000.490.440.47+0.14+40.00%51,43360.72%
TSLA240621C003366702024-03-18 3:55PM EDT336.670.450.430.46+0.10+28.57%152,87660.89%
TSLA240621C003400002024-03-18 2:49PM EDT340.000.440.410.44+0.11+33.33%232,51261.23%
TSLA240621C003433302024-03-18 3:26PM EDT343.330.430.400.43+0.11+34.38%341,66161.72%
TSLA240621C003450002024-03-14 1:03PM EDT345.000.330.390.420.00-1541061.87%
TSLA240621C003466702024-03-14 12:12PM EDT346.670.360.380.410.00-11,87762.01%
TSLA240621C003500002024-03-18 2:56PM EDT350.000.400.370.40+0.11+37.93%26312,36162.50%
TSLA240621C003533302024-03-15 1:48PM EDT353.330.290.350.390.00-11,41462.84%
TSLA240621C003550002024-03-14 12:18PM EDT355.000.320.350.380.00-122563.04%
TSLA240621C003566702024-03-14 1:30PM EDT356.670.280.340.380.00-1086163.28%
TSLA240621C003600002024-03-18 10:20AM EDT360.000.310.330.36+0.04+14.81%23,42463.57%
TSLA240621C003633302024-03-15 2:09PM EDT363.330.270.320.360.00-11,26364.11%
TSLA240621C003666702024-03-14 10:28AM EDT366.670.290.310.350.00-15,08264.50%
TSLA240621C003700002024-03-18 11:05AM EDT370.000.320.300.33+0.09+39.13%43,76364.75%
TSLA240621C003733302024-03-18 9:30AM EDT373.330.260.290.33+0.02+8.33%11,12965.23%
TSLA240621C003766702024-03-15 1:55PM EDT376.670.240.280.320.00-11,03665.63%
TSLA240621C003800002024-03-18 1:38PM EDT380.000.310.280.31+0.07+29.17%643,23566.06%
TSLA240621C003833302024-03-13 9:29AM EDT383.330.300.260.300.00-21,42166.21%
TSLA240621C003866702024-03-14 3:15PM EDT386.670.200.260.300.00-31,66566.85%
TSLA240621C003900002024-03-18 11:41AM EDT390.000.270.260.29+0.07+35.00%113,25367.29%
TSLA240621C003933302024-03-14 3:00PM EDT393.330.210.250.290.00-11,81667.68%
TSLA240621C003966702024-03-15 3:14PM EDT396.670.200.240.280.00-11398167.97%
TSLA240621C004000002024-03-18 2:55PM EDT400.000.270.240.27+0.07+35.00%44241,09668.36%
TSLA240621C004100002024-03-14 3:00PM EDT410.000.180.230.260.00-1284669.73%
TSLA240621C004150002024-03-18 11:08AM EDT415.000.210.210.26+0.04+23.53%296870.17%
TSLA240621C004166702024-03-13 2:27PM EDT416.670.210.220.240.00-33,08770.26%
TSLA240621C004200002024-03-18 10:43AM EDT420.000.200.210.24+0.03+17.65%93,41770.61%
TSLA240621C004250002024-03-18 11:19AM EDT425.000.220.200.24+0.03+15.79%51,34971.19%
TSLA240621C004300002024-03-18 1:02PM EDT430.000.230.200.23+0.07+43.75%781,45271.78%
TSLA240621C004333302024-03-18 10:20AM EDT433.330.170.200.22+0.01+6.25%13,14272.07%
TSLA240621C004350002024-03-18 3:27PM EDT435.000.210.190.23+0.02+10.53%145372.36%
TSLA240621C004400002024-03-18 3:35PM EDT440.000.210.180.22+0.07+50.00%474172.71%
TSLA240621C004450002024-03-18 2:42PM EDT445.000.200.170.22+0.06+42.86%728073.24%
TSLA240621C004500002024-03-18 12:32PM EDT450.000.200.170.21+0.07+53.85%294,64773.73%
TSLA240621C004550002024-03-18 12:52PM EDT455.000.190.160.21+0.01+5.56%892474.22%
TSLA240621C004600002024-03-15 1:09PM EDT460.000.130.160.200.00-140274.71%
TSLA240621C004650002024-03-18 11:46AM EDT465.000.180.150.20+0.05+38.46%725175.20%
TSLA240621C004666702024-03-14 9:38AM EDT466.670.140.150.200.00-25,15175.39%
TSLA240621C004700002024-03-15 12:33PM EDT470.000.120.150.190.00-158475.59%
TSLA240621C004750002024-03-18 11:46AM EDT475.000.170.150.18+0.04+30.77%1,13669076.07%
TSLA240621C004800002024-03-15 11:44AM EDT480.000.160.150.17+0.06+60.00%1912,72476.47%
TSLA240621C004833302024-03-18 11:46AM EDT483.330.160.140.180.00-151,46576.86%
TSLA240621C004850002024-03-05 11:47AM EDT485.000.160.140.180.00-534177.15%
TSLA240621C004900002024-03-18 2:57PM EDT490.000.150.140.17+0.03+25.00%1024,32377.54%
TSLA240621C004950002024-03-15 9:30AM EDT495.000.100.130.170.00-11,32277.83%
TSLA240621C005000002024-03-18 3:25PM EDT500.000.150.130.16+0.03+25.00%34914,26778.22%
TSLA240621C005100002024-03-18 2:35PM EDT510.000.150.120.16+0.05+50.00%71,16079.10%
TSLA240621C005166702024-03-06 10:49AM EDT516.670.120.120.150.00-252,17779.69%
TSLA240621C005200002024-03-15 11:16AM EDT520.000.110.120.15+0.01+10.00%8349780.08%
TSLA240621C005300002024-03-14 2:29PM EDT530.000.100.110.150.00-2229980.86%
TSLA240621C005333302024-03-13 10:12AM EDT533.330.110.110.140.00-103,19680.96%
TSLA240621C005400002024-03-18 11:21AM EDT540.000.100.100.14+0.01+11.11%1033581.45%
TSLA240621C005500002024-03-18 11:41AM EDT550.000.100.090.14+0.02+25.00%124,92782.23%
TSLA240621C005600002024-03-18 2:30PM EDT560.000.120.090.13+0.05+71.43%1069282.81%
TSLA240621C005666702024-03-13 3:33PM EDT566.670.090.080.130.00-101,12583.20%
TSLA240621C005800002022-08-12 3:23PM EDT580.00457.000.000.000.00-13150.00%
TSLA240621C005833302024-03-14 2:46PM EDT583.330.080.090.110.00-72,01884.57%
TSLA240621C006000002024-03-18 3:51PM EDT600.000.090.080.11+0.02+28.57%40922,97385.74%
TSLA240621C006166702024-03-18 3:19PM EDT616.670.090.070.10+0.03+50.00%22515,76986.52%
TSLA240621C006200002022-08-22 2:26PM EDT620.00408.600.000.000.00-311950.00%
TSLA240621C006333302024-03-14 1:59PM EDT633.330.060.050.100.00-54,65587.11%
TSLA240621C006400002022-08-22 3:31PM EDT640.00397.970.000.000.00-111550.00%
TSLA240621C006500002024-03-18 11:56AM EDT650.000.090.060.09+0.03+50.00%492,28288.48%
TSLA240621C006600002022-08-19 10:12AM EDT660.00399.890.000.000.00-122850.00%
TSLA240621C006666702024-03-18 1:36PM EDT666.670.080.050.09+0.02+33.33%165,84789.45%
TSLA240621C006800002022-08-24 9:36AM EDT680.00402.880.000.000.00-1037350.00%
TSLA240621C006833302024-03-18 2:24PM EDT683.330.080.040.09+0.04+100.00%101,94590.23%
TSLA240621C007000002024-03-18 12:35PM EDT700.000.070.040.08+0.03+75.00%426,20591.02%
TSLA240621C007166702024-03-18 1:26PM EDT716.670.080.050.07+0.03+60.00%3561,69492.19%
TSLA240621C007200002022-08-24 3:12PM EDT720.00379.050.000.000.00-625650.00%
TSLA240621C007333302024-03-18 12:53PM EDT733.330.080.040.07+0.04+100.00%2042,96392.97%
TSLA240621C007400002022-08-19 10:40AM EDT740.00360.730.000.000.00-152650.00%
TSLA240621C007500002024-03-18 10:56AM EDT750.000.040.030.08-0.01-20.00%209,38994.14%
TSLA240621C007583302024-03-18 3:52PM EDT758.330.040.040.060.00-44,47136,37593.95%
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 EDT1.670.010.000.010.00-1019,300287.50%
TSLA240621P000033302024-01-03 4:27PM EDT3.330.010.000.010.00-283,726243.75%
TSLA240621P000050002024-03-07 10:49AM EDT5.000.010.000.010.00-206,122218.75%
TSLA240621P000066702024-01-05 2:09PM EDT6.670.010.000.060.00-1341,645231.25%
TSLA240621P000083302024-02-05 4:45PM EDT8.330.020.000.010.00-63,880181.25%
TSLA240621P000100002024-01-19 4:28PM EDT10.000.010.000.020.00-72,414181.25%
TSLA240621P000116702024-03-15 9:30AM EDT11.670.010.000.010.00-151,117162.50%
TSLA240621P000133302024-02-27 11:39AM EDT13.330.010.000.040.00-2430171.88%
TSLA240621P000150002022-08-18 10:49AM EDT15.000.270.000.000.00-111350.00%
TSLA240621P000166702024-03-15 11:18AM EDT16.670.010.000.010.00-17,099140.63%
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%
TSLA240621P000333302024-03-14 3:42PM EDT33.330.040.010.030.00-2178,202110.16%
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%
TSLA240621P000500002024-03-18 12:56PM EDT50.000.060.050.07-0.02-25.00%5517,59793.36%
TSLA240621P000550002024-03-15 2:45PM EDT55.000.110.060.100.00-393289.26%
TSLA240621P000600002024-03-18 3:31PM EDT60.000.110.090.12-0.06-35.29%12,35285.35%
TSLA240621P000650002024-03-14 3:26PM EDT65.000.150.130.15-0.07-31.82%12,34282.23%
TSLA240621P000666702024-03-15 2:47PM EDT66.670.220.130.160.00-54,16780.57%
TSLA240621P000700002024-03-18 11:11AM EDT70.000.170.160.18-0.11-39.29%1,0292,42478.32%
TSLA240621P000750002024-03-18 3:23PM EDT75.000.220.200.24-0.12-35.29%351,54675.39%
TSLA240621P000800002024-03-18 3:21PM EDT80.000.280.260.30-0.12-30.00%205,73772.46%
TSLA240621P000833302024-03-18 10:04AM EDT83.330.410.310.34-0.08-16.33%53,33870.61%
TSLA240621P000850002024-03-15 2:56PM EDT85.000.410.340.36-0.09-18.00%102,71169.63%
TSLA240621P000900002024-03-18 3:38PM EDT90.000.430.430.46-0.32-42.67%3106,10867.19%
TSLA240621P000950002024-03-18 3:49PM EDT95.000.570.550.57-0.27-32.14%291,65664.80%
TSLA240621P001000002024-03-18 3:56PM EDT100.000.730.700.73-0.34-31.78%1,54526,68862.74%
TSLA240621P001050002024-03-18 3:53PM EDT105.000.910.890.92-0.47-34.06%311,50960.72%
TSLA240621P001100002024-03-18 3:58PM EDT110.001.161.131.17-0.59-33.71%2434,43558.94%
TSLA240621P001150002024-03-18 11:21AM EDT115.001.531.451.48-0.72-32.00%461,71757.32%
TSLA240621P001166702024-03-18 3:58PM EDT116.671.581.571.61-0.86-35.25%241,20256.85%
TSLA240621P001200002024-03-18 3:39PM EDT120.001.831.841.89-1.02-35.79%4975,72455.88%
TSLA240621P001233302024-03-18 2:07PM EDT123.332.232.162.21-1.29-36.65%93,90155.01%
TSLA240621P001250002024-03-18 3:46PM EDT125.002.362.342.39-1.19-33.52%3265,31154.58%
TSLA240621P001266702024-03-18 1:51PM EDT126.672.662.532.58-1.19-30.91%1021,81554.15%
TSLA240621P001300002024-03-18 3:48PM EDT130.002.982.953.00-1.47-33.03%2,8086,35353.33%
TSLA240621P001333302024-03-18 3:24PM EDT133.333.403.403.55-1.80-34.62%384,29352.66%
TSLA240621P001350002024-03-18 2:25PM EDT135.003.783.703.80-1.87-33.10%3885,46952.34%
TSLA240621P001366702024-03-18 12:18PM EDT136.674.003.954.05-2.05-33.88%82,33851.81%
TSLA240621P001400002024-03-18 3:32PM EDT140.004.564.604.70-2.24-32.94%8909,06451.26%
TSLA240621P001433302024-03-18 3:39PM EDT143.335.255.305.45-2.57-32.86%341,90550.71%
TSLA240621P001450002024-03-18 3:51PM EDT145.005.805.655.80-2.53-30.37%1382,22350.27%
TSLA240621P001466702024-03-18 2:50PM EDT146.676.156.106.25-2.63-29.95%2111,78550.13%
TSLA240621P001500002024-03-18 3:56PM EDT150.007.077.007.15-2.93-29.30%1,55217,77949.92%
TSLA240621P001533302024-03-18 2:06PM EDT153.338.177.958.10-3.23-28.33%262,14649.27%
TSLA240621P001550002024-03-18 3:48PM EDT155.008.508.458.65-3.40-28.57%3558,49149.08%
TSLA240621P001566702024-03-18 3:56PM EDT156.679.109.009.20-3.55-28.06%1902,67848.82%
TSLA240621P001600002024-03-18 3:54PM EDT160.0010.4510.2010.35-3.65-25.89%1,19723,43948.23%
TSLA240621P001633302024-03-18 3:56PM EDT163.3311.5911.5011.65-4.41-27.56%3463,07047.81%
TSLA240621P001650002024-03-18 3:59PM EDT165.0012.2512.1512.35-4.40-26.43%1,2988,05047.63%
TSLA240621P001666702024-03-18 3:14PM EDT166.6713.0012.9013.05-4.50-25.71%1306,14747.37%
TSLA240621P001700002024-03-18 3:59PM EDT170.0014.4514.4014.55-5.00-25.71%51519,51146.94%
TSLA240621P001733302024-03-18 3:58PM EDT173.3316.1516.0016.20-5.45-25.23%2357,82246.64%
TSLA240621P001750002024-03-18 3:40PM EDT175.0016.7716.8517.05-5.68-25.30%1,16714,35446.44%
TSLA240621P001800002024-03-18 3:45PM EDT180.0019.5619.5519.75-5.99-23.44%52020,39045.84%
TSLA240621P001833302024-03-18 12:23PM EDT183.3322.1521.4521.70-5.55-20.04%194,16145.52%
TSLA240621P001850002024-03-18 3:34PM EDT185.0022.3622.4522.70-6.77-23.24%907,38245.31%
TSLA240621P001866702024-03-18 3:53PM EDT186.6723.9023.5023.75-7.09-22.88%62,88445.17%
TSLA240621P001900002024-03-18 2:54PM EDT190.0025.8025.6525.90-7.08-21.53%6818,36744.85%
TSLA240621P001933302024-03-15 10:52AM EDT193.3335.3327.7528.250.00-155,84544.85%
TSLA240621P001950002024-03-18 3:20PM EDT195.0029.3128.9529.45-6.99-19.26%1129,68844.81%
TSLA240621P002000002024-03-18 3:57PM EDT200.0032.9532.5533.05-7.45-18.44%6827,59444.34%
TSLA240621P002050002024-03-18 2:56PM EDT205.0036.6136.3536.85-7.99-17.91%181,56643.92%
TSLA240621P002066702024-03-18 12:52PM EDT206.6738.4537.6538.15-7.65-16.59%34,48643.75%
TSLA240621P002100002024-03-18 12:52PM EDT210.0041.1340.1040.85-7.88-16.08%1114,71843.62%
TSLA240621P002133302024-03-18 3:20PM EDT213.3343.4643.0043.55-8.67-16.63%285,30243.23%
TSLA240621P002150002024-03-18 3:34PM EDT215.0044.3744.4044.95-9.42-17.51%72,70643.12%
TSLA240621P002166702024-03-18 3:42PM EDT216.6746.0045.6546.40-10.55-18.66%135,99543.15%
TSLA240621P002200002024-03-18 3:22PM EDT220.0049.1448.5049.20-8.84-15.25%7310,34342.65%
TSLA240621P002250002024-03-18 3:30PM EDT225.0052.9752.9053.60-9.33-14.98%121,50442.32%
TSLA240621P002266702024-03-18 2:54PM EDT226.6754.7854.3555.10-10.28-15.80%35,74642.24%
TSLA240621P002300002024-03-18 2:56PM EDT230.0057.8857.4558.10-9.17-13.68%138,40741.97%
TSLA240621P002333302024-03-18 2:54PM EDT233.3360.8960.4561.10-10.24-14.40%18,20841.42%
TSLA240621P002350002024-03-15 3:52PM EDT235.0072.2562.1562.650.00-82,15241.35%
TSLA240621P002400002024-03-18 3:57PM EDT240.0067.2066.8067.40-9.93-12.87%6910,80441.59%
TSLA240621P002450002024-03-18 1:34PM EDT245.0072.8571.3072.10-9.10-11.10%1971241.00%
TSLA240621P002466702024-03-18 9:48AM EDT246.6780.7472.9073.70-4.25-5.00%103,74940.97%
TSLA240621P002500002024-03-18 3:42PM EDT250.0076.4576.3076.90-10.32-11.89%3437,67840.82%
TSLA240621P002533302024-03-15 3:39PM EDT253.3390.3079.4080.250.00-452,55542.19%
TSLA240621P002550002024-03-18 10:56AM EDT255.0083.0580.9581.85-9.03-9.81%366141.97%
TSLA240621P002600002024-03-18 10:58AM EDT260.0087.5885.6586.95-9.70-9.97%40139644.78%
TSLA240621P002650002024-03-15 9:36AM EDT265.00101.3890.5591.900.00-12045.85%
TSLA240621P002666702024-03-18 11:14AM EDT266.6793.4192.2093.75-10.59-10.18%189048.36%
TSLA240621P002700002024-03-18 3:30PM EDT270.0095.6895.5597.00-11.57-10.79%20011448.58%
TSLA240621P002733302024-03-13 2:45PM EDT273.33103.0998.85100.300.00-15249.29%
TSLA240621P002750002024-03-13 3:38PM EDT275.00106.10100.50101.950.00-1,830549.59%
TSLA240621P002766702024-03-18 2:10PM EDT276.67102.36102.15103.65-11.14-9.81%1,5502,00350.44%
TSLA240621P002800002024-03-18 2:56PM EDT280.00106.50105.50106.95-9.40-8.11%1,04027551.10%
TSLA240621P002833302024-03-18 2:56PM EDT283.33109.75108.80110.30-10.95-9.07%1404752.32%
TSLA240621P002850002024-03-11 10:05AM EDT285.00102.26110.50111.950.00-2052.56%
TSLA240621P002866702024-03-06 3:30PM EDT286.67110.00112.15113.650.00-18153.42%
TSLA240621P002900002024-03-15 2:49PM EDT290.00126.55115.50116.950.00-50954.03%
TSLA240621P002933302024-03-18 2:56PM EDT293.33119.75118.85120.30-10.95-8.38%2807055.23%
TSLA240621P002950002024-03-04 4:46PM EDT295.00105.74120.50121.950.00-170055.42%
TSLA240621P002966702024-03-13 3:28PM EDT296.67126.81122.15123.600.00-1055.64%
TSLA240621P003000002024-03-18 3:50PM EDT300.00126.25125.50126.95-9.65-7.10%1,87037456.81%
TSLA240621P003033302024-03-13 3:29PM EDT303.33133.60128.85130.300.00-1057.96%
TSLA240621P003050002024-03-13 3:43PM EDT305.00135.27130.50131.950.00-1158.15%
TSLA240621P003066702024-03-13 3:43PM EDT306.67136.96132.15133.600.00-4058.35%
TSLA240621P003100002024-03-05 11:18AM EDT310.00130.00135.50136.950.00-6059.47%
TSLA240621P003133302024-01-25 4:18PM EDT313.33131.85120.60122.000.00-1,56700.00%
TSLA240621P003150002024-03-15 3:58PM EDT315.00151.44140.50141.950.00-1060.77%
TSLA240621P003166702024-03-15 3:58PM EDT316.67153.09142.15143.650.00-1561.60%
TSLA240621P003200002024-03-18 2:56PM EDT320.00146.35145.50146.95-10.95-6.96%1,14030362.04%
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 EDT326.67164.21152.15153.650.00-33064.09%
TSLA240621P003300002024-03-15 12:42PM EDT330.00168.50155.50156.950.00-4064.50%
TSLA240621P003333302024-03-18 2:56PM EDT333.33159.75158.85160.30-9.48-5.60%66017265.58%
TSLA240621P003350002024-02-01 11:58AM EDT335.00150.40131.65133.150.00-400.00%
TSLA240621P003366702024-03-14 3:59PM EDT336.67174.23162.15163.600.00-2065.80%
TSLA240621P003400002024-03-04 4:54PM EDT340.00151.25165.50166.950.00-2066.85%
TSLA240621P003433302024-03-04 4:54PM EDT343.33154.56168.80170.300.00-1067.90%
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 EDT355.00176.44180.50181.950.00-2070.22%
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%
TSLA240621P003766702024-01-05 2:35PM EDT376.67138.34187.90189.650.00-100.00%
TSLA240621P003800002024-03-18 2:56PM EDT380.00206.40205.50206.95-10.95-5.04%1405752.54%
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%
TSLA240621P003900002023-12-29 1:58PM EDT390.00142.37198.25199.800.00-100.00%
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%
TSLA240621P004000002024-02-02 10:49AM EDT400.00213.43196.65198.200.00-200.00%
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 EDT500.00305.75325.45326.900.00-5094.85%
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 EDT550.00350.00375.40376.900.00-20101.59%
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 EDT733.33533.63573.15577.350.00-40215.35%
TSLA240621P007400002022-08-24 11:52AM EDT740.00166.300.000.000.00-5810.00%
TSLA240621P007500002024-03-14 3:14PM EDT750.00589.60575.20576.850.00-2,5000121.68%
TSLA240621P007583302024-03-12 3:52PM EDT758.33580.65583.55585.200.00-50122.85%
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%