U.S. markets close in 3 hours 5 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
244.72+6.00 (+2.51%)
A partir del 12:55PM EST. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor21 de junio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240621C000016702023-12-06 11:06AM EST1.67243.49242.40244.25+4.13+1.73%221,509348.44%
TSLA240621C000033302023-09-11 12:00PM EST3.33267.42257.30262.650.00-21490.00%
TSLA240621C000050002023-11-24 12:10PM EST5.00232.66239.55241.750.00-127312.11%
TSLA240621C000066702023-05-25 9:08AM EST6.67175.77245.85254.150.00-12200.00%
TSLA240621C000083302023-01-06 3:21PM EST8.33106.29181.35183.450.00-11210.00%
TSLA240621C000100002023-11-27 9:46AM EST10.00224.05234.05236.350.00-54262213.48%
TSLA240621C000116702023-07-27 2:09PM EST11.67245.03223.00232.500.00-25400.00%
TSLA240621C000133302023-07-27 2:09PM EST13.33243.48222.60231.000.00-2440.00%
TSLA240621C000166702023-10-13 2:29PM EST16.67235.84197.00200.450.00-11,4640.00%
TSLA240621C000200002022-08-18 2:22PM EST20.00890.490.000.000.00-2230.00%
TSLA240621C000250002022-07-28 9:39AM EST25.00808.300.000.000.00--390.00%
TSLA240621C000300002022-07-29 8:41AM EST30.00828.300.000.000.00-2680.00%
TSLA240621C000333302023-10-23 8:58AM EST33.33174.260.000.000.00-407,7640.00%
TSLA240621C000350002022-08-03 10:00AM EST35.00883.770.000.000.00-31760.00%
TSLA240621C000400002022-08-18 2:22PM EST40.00872.000.000.000.00-210.00%
TSLA240621C000500002023-12-05 3:40PM EST50.00190.80196.00197.750.00-31,644132.15%
TSLA240621C000550002023-07-20 1:14PM EST55.00214.40162.05165.700.00-4120.00%
TSLA240621C000600002023-11-28 3:24PM EST60.00187.69185.80188.100.00-965118.12%
TSLA240621C000650002023-07-21 10:24AM EST65.00200.95152.80156.350.00-11140.00%
TSLA240621C000666702023-11-15 10:07AM EST66.67177.46179.35181.650.00-21,740111.87%
TSLA240621C000700002023-11-03 2:03PM EST70.00153.00169.85172.350.00-1530.00%
TSLA240621C000750002023-11-07 10:10AM EST75.00144.80171.40173.700.00-267105.65%
TSLA240621C000800002023-11-21 3:37PM EST80.00164.80166.45168.900.00-2126101.29%
TSLA240621C000833302023-12-05 2:07PM EST83.33158.00164.05165.450.00-130,599100.93%
TSLA240621C000850002023-11-29 1:34PM EST85.00164.61161.80164.150.00-17898.47%
TSLA240621C000900002023-11-03 9:25AM EST90.00137.19150.80153.300.00-205680.00%
TSLA240621C000950002023-10-31 10:52AM EST95.00108.73146.75151.000.00-13045573.00%
TSLA240621C001000002023-12-05 2:57PM EST100.00144.00147.60149.950.00-55,57589.60%
TSLA240621C001050002023-12-05 11:35AM EST105.00143.93143.00145.200.00-294087.07%
TSLA240621C001100002023-11-27 9:49AM EST110.00129.34138.25140.600.00-164084.57%
TSLA240621C001150002023-12-01 2:28PM EST115.00128.30133.70135.900.00-156082.30%
TSLA240621C001166702023-11-06 9:30AM EST116.67112.450.000.000.00-12,4370.00%
TSLA240621C001200002023-12-05 10:44AM EST120.00130.05129.05131.250.00-188679.92%
TSLA240621C001233302023-11-16 2:25PM EST123.33116.25125.90128.150.00-179578.22%
TSLA240621C001250002023-11-28 1:42PM EST125.00126.20124.35126.650.00-242777.55%
TSLA240621C001266702023-10-26 11:40AM EST126.6788.85115.00117.150.00-11200.00%
TSLA240621C001300002023-11-29 10:41AM EST130.00125.50119.90122.050.00-31,05175.66%
TSLA240621C001333302023-11-17 10:08AM EST133.33105.68117.05118.950.00-21,88174.52%
TSLA240621C001350002023-12-04 1:32PM EST135.00108.50115.55117.450.00-1114373.90%
TSLA240621C001366702023-11-22 12:04PM EST136.67104.65113.95115.950.00-237473.11%
TSLA240621C001400002023-11-29 10:07AM EST140.00118.00111.05112.950.00-11,73872.00%
TSLA240621C001433302023-10-20 10:38AM EST143.3381.0598.80102.050.00-201,71138.92%
TSLA240621C001450002023-11-30 2:11PM EST145.00103.10106.70108.500.00-273370.37%
TSLA240621C001466702023-11-21 10:04AM EST146.67105.05105.35107.050.00-31,71170.03%
TSLA240621C001500002023-12-01 3:39PM EST150.00101.90102.75103.95+4.20+4.30%14,69869.12%
TSLA240621C001533302023-10-25 8:58AM EST153.3378.820.000.000.00-100.00%
TSLA240621C001550002023-12-05 11:00AM EST155.00100.1098.2099.850.00-5028767.55%
TSLA240621C001566702023-12-05 2:53PM EST156.6792.6696.6598.450.00-1435066.93%
TSLA240621C001600002023-12-04 10:41AM EST160.0086.1594.0095.650.00-31,22966.23%
TSLA240621C001633302023-12-06 11:17AM EST163.3391.8591.2092.85+6.55+7.68%828965.29%
TSLA240621C001650002023-12-06 10:38AM EST165.0088.4790.3591.65-4.88-5.23%3479465.72%
TSLA240621C001666702023-11-29 10:41AM EST166.6793.6588.7090.200.00-61,70864.87%
TSLA240621C001700002023-12-05 10:21AM EST170.0085.0086.0087.250.00-278363.78%
TSLA240621C001733302023-12-04 10:52AM EST173.3375.3483.4084.700.00-152363.22%
TSLA240621C001750002023-12-04 10:45AM EST175.0074.3582.4083.050.00-181,67862.84%
TSLA240621C001800002023-12-05 1:58PM EST180.0078.8078.5079.20+5.52+7.53%11,93161.82%
TSLA240621C001833302023-11-24 12:42PM EST183.3369.9575.9576.650.00-195961.15%
TSLA240621C001850002023-11-29 3:12PM EST185.0075.0674.7575.400.00-2582960.89%
TSLA240621C001866702023-11-16 11:47AM EST186.6767.5773.5074.150.00-42,17460.57%
TSLA240621C001900002023-11-29 3:59PM EST190.0071.1771.0072.10-0.08-0.11%12,05660.31%
TSLA240621C001933302023-11-28 3:50PM EST193.3370.7668.5569.250.00-11,15959.28%
TSLA240621C001950002023-12-05 11:15AM EST195.0067.8467.2068.100.00-41,17058.89%
TSLA240621C002000002023-12-06 11:20AM EST200.0064.2063.8564.60+2.85+4.65%68,06858.22%
TSLA240621C002050002023-12-04 2:52PM EST205.0054.6060.4061.200.00-159057.41%
TSLA240621C002066702023-11-29 3:16PM EST206.6759.3059.3560.050.00-498657.19%
TSLA240621C002100002023-12-05 10:21AM EST210.0057.4057.1057.90+1.37+2.45%21,72156.68%
TSLA240621C002133302023-12-01 3:14PM EST213.3350.6555.0055.900.00-21,21956.35%
TSLA240621C002150002023-12-05 2:37PM EST215.0049.6053.9554.700.00-311556.01%
TSLA240621C002166702023-12-04 10:38AM EST216.6746.8952.9053.900.00-762,23955.97%
TSLA240621C002200002023-12-06 11:58AM EST220.0050.8051.0551.50+3.95+8.43%115,66555.41%
TSLA240621C002250002023-12-06 10:58AM EST225.0048.3147.9548.50+0.91+1.92%630854.66%
TSLA240621C002266702023-12-05 9:32AM EST226.6741.2546.9547.750.00-92,73454.60%
TSLA240621C002300002023-12-06 11:31AM EST230.0045.4045.0545.65+4.05+9.79%223,12054.04%
TSLA240621C002333302023-12-06 11:58AM EST233.3343.5543.3044.05+4.09+10.36%27,32353.91%
TSLA240621C002350002023-12-06 12:10PM EST235.0042.4442.3542.95+3.74+9.66%677653.55%
TSLA240621C002400002023-12-06 12:32PM EST240.0040.2039.9540.40+3.70+10.14%685,75053.24%
TSLA240621C002450002023-12-06 12:39PM EST245.0037.5037.5037.95+3.30+9.65%37840252.82%
TSLA240621C002466702023-12-05 2:37PM EST246.6733.4036.7537.150.00-223,44152.71%
TSLA240621C002500002023-12-06 12:28PM EST250.0035.1535.1035.60+3.20+10.02%257,26152.38%
TSLA240621C002533302023-12-06 11:02AM EST253.3333.5033.6034.10+2.03+6.45%42,75952.12%
TSLA240621C002550002023-12-06 12:36PM EST255.0033.3033.0033.35+3.70+12.50%657252.08%
TSLA240621C002600002023-12-06 10:27AM EST260.0030.6530.8531.25+3.15+11.45%53,70551.72%
TSLA240621C002650002023-12-06 12:25PM EST265.0029.0528.9029.45+2.30+8.60%2453951.57%
TSLA240621C002666702023-12-06 9:30AM EST266.6728.0028.1528.60+2.70+10.67%18,59651.25%
TSLA240621C002700002023-12-06 12:11PM EST270.0026.9527.0027.40+2.55+10.45%457,07751.16%
TSLA240621C002733302023-12-04 2:11PM EST273.3322.4025.9026.300.00-1701,32351.11%
TSLA240621C002750002023-12-06 9:31AM EST275.0026.0025.2525.65+3.35+14.79%651950.93%
TSLA240621C002766702023-12-05 3:11PM EST276.6724.2024.6525.10+1.50+6.61%11,12150.85%
TSLA240621C002800002023-12-06 11:55AM EST280.0023.6523.6023.75+2.00+9.24%3614,64550.55%
TSLA240621C002833302023-12-06 10:25AM EST283.3321.3522.6022.80+0.95+4.66%54,24350.52%
TSLA240621C002850002023-12-06 11:28AM EST285.0022.3522.0522.20+2.15+10.64%15759150.37%
TSLA240621C002866702023-12-06 11:04AM EST286.6721.6521.5521.65+2.50+13.05%123,41950.27%
TSLA240621C002900002023-12-06 11:23AM EST290.0020.8020.6020.75+2.53+13.85%43,95050.21%
TSLA240621C002933302023-12-06 10:13AM EST293.3319.9019.7519.90+2.25+12.75%21,47450.21%
TSLA240621C002950002023-12-05 11:55AM EST295.0018.9319.3519.450.00-162,18250.19%
TSLA240621C002966702023-12-06 10:21AM EST296.6718.2018.9019.05+0.15+0.83%381,26150.16%
TSLA240621C003000002023-12-06 12:06PM EST300.0018.0018.0518.20+2.17+13.71%19420,60650.07%
TSLA240621C003033302023-12-05 11:05AM EST303.3317.2217.2017.35-0.78-4.33%112,15350.03%
TSLA240621C003050002023-12-06 11:31AM EST305.0016.8116.8517.00-0.34-1.98%253350.06%
TSLA240621C003066702023-12-05 11:14AM EST306.6716.6516.4016.55+0.05+0.30%11,64549.92%
TSLA240621C003100002023-12-06 11:31AM EST310.0015.6715.7015.85+1.80+12.98%44,20749.92%
TSLA240621C003133302023-12-05 1:42PM EST313.3314.6014.9015.05+1.35+10.19%21,50149.71%
TSLA240621C003150002023-12-06 11:27AM EST315.0014.3014.6514.80+1.20+9.16%32,12649.82%
TSLA240621C003166702023-12-06 10:13AM EST316.6714.4014.3014.45-0.20-1.37%52,94649.77%
TSLA240621C003200002023-12-06 10:13AM EST320.0012.9513.6513.75+1.13+9.56%143,31249.63%
TSLA240621C003233302023-11-29 11:36AM EST323.3314.1013.0513.200.00-181,03149.70%
TSLA240621C003250002023-12-06 9:46AM EST325.0012.9012.7512.90+1.84+16.64%283249.67%
TSLA240621C003266702023-12-04 10:54AM EST326.6712.6512.4012.55+2.55+25.25%11,00749.55%
TSLA240621C003300002023-12-06 10:29AM EST330.0011.2511.9012.05+0.85+8.17%245,22349.62%
TSLA240621C003333302023-12-06 11:07AM EST333.3311.3411.3511.45+1.34+13.40%76,41149.48%
TSLA240621C003350002023-12-05 3:53PM EST335.0010.7911.1011.20+1.11+11.47%11,36049.48%
TSLA240621C003366702023-12-06 10:20AM EST336.6710.5510.8510.95-0.60-5.38%42,86449.48%
TSLA240621C003400002023-12-05 1:57PM EST340.009.0510.3510.450.00-182,24349.43%
TSLA240621C003433302023-12-05 11:16AM EST343.3310.109.9010.000.00-611,64849.44%
TSLA240621C003450002023-12-06 10:59AM EST345.009.589.659.70-0.47-4.68%112049.29%
TSLA240621C003466702023-12-06 9:40AM EST346.679.459.459.55-0.30-3.08%341,63749.41%
TSLA240621C003500002023-12-06 11:14AM EST350.009.009.059.15+1.15+14.65%637,54149.45%
TSLA240621C003533302023-12-06 9:54AM EST353.338.848.658.75-0.16-1.78%11,35149.44%
TSLA240621C003550002023-12-06 9:54AM EST355.008.668.408.50+0.89+11.45%1125049.33%
TSLA240621C003566702023-12-05 10:45AM EST356.678.558.258.300.00-3177149.31%
TSLA240621C003600002023-12-06 11:34AM EST360.007.807.908.05+0.80+11.43%112,85649.54%
TSLA240621C003633302023-12-06 11:22AM EST363.337.457.557.65-0.55-6.88%11,06149.44%
TSLA240621C003666702023-12-05 10:45AM EST366.677.507.207.350.00-365,12549.52%
TSLA240621C003700002023-12-06 12:31PM EST370.006.856.907.00+0.70+11.38%924,62049.46%
TSLA240621C003733302023-12-05 10:45AM EST373.336.906.656.750.00-492849.59%
TSLA240621C003766702023-11-22 12:54PM EST376.675.376.306.450.00-91,32649.58%
TSLA240621C003800002023-12-06 11:58AM EST380.006.106.056.15+0.85+16.19%382,99549.54%
TSLA240621C003833302023-12-06 10:24AM EST383.335.455.855.95+0.15+2.83%321,34749.70%
TSLA240621C003866702023-12-06 10:11AM EST386.675.655.605.70-0.25-4.24%61,70449.73%
TSLA240621C003900002023-12-06 10:12AM EST390.005.455.355.45+0.55+11.22%33,12949.73%
TSLA240621C003933302023-12-06 10:49AM EST393.335.005.105.20-0.40-7.41%21,88049.70%
TSLA240621C003966702023-12-01 11:10AM EST396.674.354.955.050.00-291,00549.90%
TSLA240621C004000002023-12-06 12:35PM EST400.004.804.754.85+0.70+17.07%19439,38749.96%
TSLA240621C004100002023-12-06 10:21AM EST410.004.054.154.25-0.30-6.90%165349.98%
TSLA240621C004150002023-12-06 9:50AM EST415.004.103.954.05+0.55+15.49%190050.05%
TSLA240621C004166702023-12-06 12:29PM EST416.673.863.903.95+0.11+2.93%23,09150.09%
TSLA240621C004200002023-12-06 11:59AM EST420.003.723.753.85-0.03-0.80%32,88650.23%
TSLA240621C004250002023-12-05 10:56AM EST425.003.753.503.600.00-41,26850.21%
TSLA240621C004300002023-12-01 3:25PM EST430.003.053.353.400.00-377750.39%
TSLA240621C004333302023-12-06 9:45AM EST433.333.353.203.25+0.53+18.79%263,18050.37%
TSLA240621C004350002023-12-05 2:43PM EST435.002.773.153.250.00-929650.53%
TSLA240621C004400002023-12-05 10:03AM EST440.002.823.003.050.00-156350.62%
TSLA240621C004450002023-11-16 11:15AM EST445.002.972.832.890.00-510350.72%
TSLA240621C004500002023-12-06 12:23PM EST450.002.702.702.73+0.31+12.97%814,67050.86%
TSLA240621C004550002023-12-05 2:43PM EST455.002.252.552.590.00-1284750.96%
TSLA240621C004600002023-12-05 1:14PM EST460.002.262.432.470.00-349651.14%
TSLA240621C004650002023-12-06 10:29AM EST465.002.182.312.35+0.18+9.00%1014651.27%
TSLA240621C004666702023-12-05 2:45PM EST466.672.222.272.32+0.23+11.56%85,26151.33%
TSLA240621C004700002023-12-05 3:26PM EST470.001.992.202.240.00-1045051.43%
TSLA240621C004750002023-12-05 1:14PM EST475.001.962.092.130.00-974751.55%
TSLA240621C004800002023-12-06 12:24PM EST480.002.012.002.03+0.19+10.44%102,94751.71%
TSLA240621C004833302023-12-05 3:57PM EST483.331.691.931.980.00-401,18251.82%
TSLA240621C004850002023-11-30 10:19AM EST485.002.031.901.940.00-25430251.84%
TSLA240621C004900002023-12-01 1:40PM EST490.001.711.821.860.00-521052.03%
TSLA240621C004950002023-12-05 10:47AM EST495.001.861.741.780.00-201,18952.20%
TSLA240621C005000002023-12-06 11:52AM EST500.001.681.671.69+0.17+11.26%13813,43452.33%
TSLA240621C005100002023-12-05 11:37AM EST510.001.541.531.56-0.05-3.14%1701,08752.67%
TSLA240621C005166702023-12-05 10:11AM EST516.671.431.441.480.00-92,20052.88%
TSLA240621C005200002023-12-05 11:39AM EST520.001.461.401.440.00-741352.99%
TSLA240621C005300002023-12-05 11:39AM EST530.001.321.291.330.00-1411953.32%
TSLA240621C005333302023-12-06 9:30AM EST533.331.331.261.29+0.21+18.75%223,29253.42%
TSLA240621C005400002023-12-05 2:12PM EST540.001.091.191.230.00-11232353.64%
TSLA240621C005500002023-12-06 10:57AM EST550.001.131.111.14+0.13+13.00%374,81554.00%
TSLA240621C005600002023-12-06 10:33AM EST560.001.001.031.06+0.04+4.17%2034054.32%
TSLA240621C005666702023-12-05 11:14AM EST566.671.020.981.010.00-331,20754.54%
TSLA240621C005800002022-08-12 2:23PM EST580.00457.000.000.000.00-13125.00%
TSLA240621C005833302023-12-06 9:30AM EST583.330.820.870.910.00-11,66855.13%
TSLA240621C006000002023-12-06 12:32PM EST600.000.780.790.80+0.05+6.85%46517,82955.64%
TSLA240621C006166702023-12-05 10:04AM EST616.670.700.700.740.00-514,22156.23%
TSLA240621C006200002022-08-22 1:26PM EST620.00408.600.000.000.00-311925.00%
TSLA240621C006333302023-12-06 10:34AM EST633.330.640.640.67+0.04+6.67%24,51756.81%
TSLA240621C006400002022-08-22 2:31PM EST640.00397.970.000.000.00-111525.00%
TSLA240621C006500002023-12-06 10:26AM EST650.000.560.580.610.00-22,22557.35%
TSLA240621C006600002022-08-19 9:12AM EST660.00399.890.000.000.00-122825.00%
TSLA240621C006666702023-12-06 11:00AM EST666.670.520.520.56+0.01+1.96%95,85957.84%
TSLA240621C006800002022-08-24 8:36AM EST680.00402.880.000.000.00-1037325.00%
TSLA240621C006833302023-12-05 3:42PM EST683.330.440.480.510.00-31,77758.35%
TSLA240621C007000002023-12-06 11:36AM EST700.000.450.430.46+0.03+7.14%265,05458.72%
TSLA240621C007166702023-12-01 9:41AM EST716.670.370.400.430.00-51,48159.30%
TSLA240621C007200002022-08-24 2:12PM EST720.00379.050.000.000.00-625625.00%
TSLA240621C007333302023-12-05 10:46AM EST733.330.420.360.390.00-212,46159.62%
TSLA240621C007400002022-08-19 9:40AM EST740.00360.730.000.000.00-152625.00%
TSLA240621C007500002023-12-06 9:34AM EST750.000.380.330.35+0.06+18.75%19,05359.96%
TSLA240621C007583302023-12-06 11:07AM EST758.330.320.320.35+0.01+3.23%620,86960.35%
TSLA240621C007600002022-08-23 10:59AM EST760.00351.000.000.000.00-136325.00%
TSLA240621C007800002022-08-19 10:34AM EST780.00344.500.000.000.00-130525.00%
TSLA240621C008000002022-08-24 2:57PM EST800.00339.200.000.000.00-173,95025.00%
TSLA240621C008100002022-08-24 2:26PM EST810.00337.460.000.000.00-131525.00%
TSLA240621C008200002022-08-22 2:40PM EST820.00313.950.000.000.00-229725.00%
TSLA240621C008300002022-08-16 12:05PM EST830.00352.360.000.000.00-620625.00%
TSLA240621C008400002022-08-24 1:52PM EST840.00323.030.000.000.00-120925.00%
TSLA240621C008500002022-08-24 12:30PM EST850.00323.000.000.000.00-31,05925.00%
TSLA240621C008600002022-08-24 9:25AM EST860.00328.010.000.000.00-218525.00%
TSLA240621C008700002022-08-23 9:45AM EST870.00305.000.000.000.00-219125.00%
TSLA240621C008800002022-08-23 9:19AM EST880.00301.030.000.000.00-1423025.00%
TSLA240621C008900002022-08-24 1:34PM EST890.00306.000.000.000.00-222825.00%
TSLA240621C009000002022-08-24 2:10PM EST900.00304.300.000.000.00-342,39525.00%
TSLA240621C009100002022-08-24 12:13PM EST910.00301.500.000.000.00-212725.00%
TSLA240621C009200002022-08-24 10:25AM EST920.00300.020.000.000.00-133325.00%
TSLA240621C009300002022-08-24 10:05AM EST930.00293.150.000.000.00-313625.00%
TSLA240621C009400002022-08-24 2:44PM EST940.00285.860.000.000.00-27725.00%
TSLA240621C009500002022-08-24 12:01PM EST950.00286.800.000.000.00-769825.00%
TSLA240621C009600002022-08-23 2:13PM EST960.00279.520.000.000.00-113125.00%
TSLA240621C009700002022-08-24 2:59PM EST970.00274.490.000.000.00-38425.00%
TSLA240621C009800002022-08-24 9:08AM EST980.00283.660.000.000.00-115025.00%
TSLA240621C009900002022-08-24 8:46AM EST990.00276.410.000.000.00-577725.00%
TSLA240621C010000002022-08-24 2:50PM EST1,000.00263.000.000.000.00-1834,40825.00%
TSLA240621C010100002022-08-24 9:20AM EST1,010.00272.550.000.000.00-371225.00%
TSLA240621C010200002022-08-24 10:43AM EST1,020.00266.190.000.000.00-4155525.00%
TSLA240621C010300002022-08-22 12:52PM EST1,030.00238.000.000.000.00-137225.00%
TSLA240621C010400002022-08-24 9:51AM EST1,040.00259.090.000.000.00-26525.00%
TSLA240621C010500002022-08-24 11:54AM EST1,050.00253.430.000.000.00-493825.00%
TSLA240621C010600002022-08-19 2:02PM EST1,060.00242.660.000.000.00-34625.00%
TSLA240621C010700002022-08-15 10:47AM EST1,070.00265.750.000.000.00-113725.00%
TSLA240621C010800002022-08-24 8:47AM EST1,080.00246.230.000.000.00-1812125.00%
TSLA240621C010900002022-08-24 8:46AM EST1,090.00243.080.000.000.00-814125.00%
TSLA240621C011000002022-08-24 2:45PM EST1,100.00234.550.000.000.00-112,11850.00%
TSLA240621C011100002022-08-24 8:48AM EST1,110.00239.120.000.000.00-233850.00%
TSLA240621C011200002022-08-18 9:24AM EST1,120.00240.900.000.000.00-318650.00%
TSLA240621C011300002022-08-22 1:59PM EST1,130.00211.500.000.000.00-1125950.00%
TSLA240621C011400002022-08-12 9:47AM EST1,140.00209.930.000.000.00-66150.00%
TSLA240621C011500002022-08-24 9:28AM EST1,150.00229.950.000.000.00-139550.00%
TSLA240621C011600002022-08-12 1:52PM EST1,160.00222.450.000.000.00-18450.00%
TSLA240621C011700002022-08-24 12:17PM EST1,170.00222.050.000.000.00-34650.00%
TSLA240621C011800002022-08-22 8:51AM EST1,180.00195.880.000.000.00-123350.00%
TSLA240621C011900002022-08-24 11:33AM EST1,190.00218.160.000.000.00-311450.00%
TSLA240621C012000002022-08-24 2:34PM EST1,200.00207.130.000.000.00-1293,74850.00%
TSLA240621C012500002022-08-24 2:58PM EST1,250.00194.020.000.000.00-161,16450.00%
TSLA240621C013000002022-08-24 2:58PM EST1,300.00182.320.000.000.00-91,28350.00%
TSLA240621C013500002022-08-24 11:46AM EST1,350.00181.000.000.000.00-295950.00%
TSLA240621C014000002022-08-24 2:25PM EST1,400.00164.360.000.000.00-2182,21950.00%
TSLA240621C014500002022-08-22 2:57PM EST1,450.00144.500.000.000.00-340150.00%
TSLA240621C015000002022-08-24 2:15PM EST1,500.00146.100.000.000.00-444,09750.00%
TSLA240621C015500002022-08-24 1:54PM EST1,550.00137.360.000.000.00-672550.00%
TSLA240621C016000002022-08-24 1:15PM EST1,600.00134.010.000.000.00-171,19450.00%
TSLA240621C016500002022-08-22 2:55PM EST1,650.00116.000.000.000.00-142150.00%
TSLA240621C017000002022-08-24 1:49PM EST1,700.00117.680.000.000.00-637750.00%
TSLA240621C017500002022-08-23 11:09AM EST1,750.00108.700.000.000.00-15321350.00%
TSLA240621C018000002022-08-24 2:44PM EST1,800.00106.570.000.000.00-1779,19650.00%
TSLA240621C018500002022-08-23 8:54AM EST1,850.0096.150.000.000.00-44,34950.00%
TSLA240621C019000002022-08-24 1:13PM EST1,900.0098.900.000.000.00-1061,52750.00%
TSLA240621C019500002022-08-24 1:48PM EST1,950.0091.520.000.000.00-813850.00%
TSLA240621C020000002022-08-24 2:53PM EST2,000.0086.360.000.000.00-443,99850.00%
TSLA240621C020500002022-08-24 8:45AM EST2,050.0086.820.000.000.00-959250.00%
TSLA240621C021000002022-08-24 2:59PM EST2,100.0078.800.000.000.00-1591,40350.00%
TSLA240621C021500002022-08-24 2:51PM EST2,150.0075.500.000.000.00-16033050.00%
TSLA240621C022000002022-08-24 2:40PM EST2,200.0072.450.000.000.00-7391150.00%
TSLA240621C022500002022-08-24 1:46PM EST2,250.0069.460.000.000.00-6311,19350.00%
TSLA240621C022750002022-08-24 2:57PM EST2,275.0067.000.000.000.00-1803,99350.00%
Ponepor21 de junio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240621P000016702023-11-14 9:40AM EST1.670.010.000.010.00-119,245212.50%
TSLA240621P000033302023-10-27 12:02PM EST3.330.020.000.010.00-20181.25%
TSLA240621P000050002023-11-27 9:30AM EST5.000.010.000.010.00-16,101162.50%
TSLA240621P000066702023-11-15 12:46PM EST6.670.010.000.020.00-501,645156.25%
TSLA240621P000083302023-12-04 9:30AM EST8.330.010.000.010.00-63,847137.50%
TSLA240621P000100002023-11-30 9:30AM EST10.000.030.000.020.00-12,402137.50%
TSLA240621P000116702023-11-13 12:32PM EST11.670.020.000.020.00-2414131.25%
TSLA240621P000133302023-11-21 1:24PM EST13.330.020.000.020.00-2419125.00%
TSLA240621P000150002022-08-18 9:49AM EST15.000.270.000.000.00-111350.00%
TSLA240621P000166702023-12-04 1:05PM EST16.670.020.010.030.00-706,327121.09%
TSLA240621P000200002022-08-19 9:13AM EST20.000.310.000.000.00-738650.00%
TSLA240621P000250002022-08-22 9:09AM EST25.000.490.000.000.00-15550.00%
TSLA240621P000300002022-08-23 11:04AM EST30.000.650.000.000.00-4624450.00%
TSLA240621P000333302023-12-05 3:55PM EST33.330.060.040.070.00-207,54098.05%
TSLA240621P000350002022-08-08 8:30AM EST35.000.900.000.000.00-1250.00%
TSLA240621P000400002022-08-08 8:58AM EST40.001.000.000.000.00-24050.00%
TSLA240621P000500002023-12-06 12:36PM EST50.000.130.130.16-0.05-27.78%56,03186.72%
TSLA240621P000550002023-12-01 11:17AM EST55.000.210.160.200.00-4449183.79%
TSLA240621P000600002023-11-28 11:52AM EST60.000.260.200.240.00-284480.96%
TSLA240621P000650002023-11-29 12:50PM EST65.000.300.250.280.00-22,16378.37%
TSLA240621P000666702023-12-05 12:18PM EST66.670.310.270.300.00-14,29877.64%
TSLA240621P000700002023-12-05 9:37AM EST70.000.350.300.330.00-1082775.88%
TSLA240621P000750002023-12-05 12:46PM EST75.000.400.380.400.00-131,12174.02%
TSLA240621P000800002023-12-06 9:54AM EST80.000.460.430.47-0.05-9.80%44,54971.68%
TSLA240621P000833302023-12-04 12:04PM EST83.330.520.490.52-0.07-11.86%13,43670.41%
TSLA240621P000850002023-11-30 10:13AM EST85.000.620.520.550.00-102,63869.82%
TSLA240621P000900002023-12-05 11:44AM EST90.000.680.610.640.00-86,40367.92%
TSLA240621P000950002023-12-05 10:06AM EST95.000.800.730.750.00-11,05666.31%
TSLA240621P001000002023-12-06 11:54AM EST100.000.880.860.88-0.08-8.33%745,80964.75%
TSLA240621P001050002023-12-05 9:50AM EST105.001.061.011.03-0.09-7.83%11,37963.31%
TSLA240621P001100002023-12-05 3:54PM EST110.001.311.191.210.00-134,64061.99%
TSLA240621P001150002023-12-06 11:31AM EST115.001.451.381.40+0.03+2.11%31,61160.62%
TSLA240621P001166702023-12-05 12:40PM EST116.671.601.461.480.00-31,25060.27%
TSLA240621P001200002023-12-06 11:42AM EST120.001.671.621.64-0.15-8.24%204,83359.50%
TSLA240621P001233302023-12-05 10:03AM EST123.331.951.791.820.00-13,68658.75%
TSLA240621P001250002023-12-05 11:08AM EST125.001.941.881.910.00-3122,68458.36%
TSLA240621P001266702023-12-05 10:49AM EST126.672.101.972.000.00-31,26257.95%
TSLA240621P001300002023-12-06 9:59AM EST130.002.232.182.21-0.18-7.47%94,39657.28%
TSLA240621P001333302023-12-01 11:31AM EST133.332.892.402.430.00-23,02256.57%
TSLA240621P001350002023-12-05 2:33PM EST135.002.622.522.56-0.25-8.71%12,53056.26%
TSLA240621P001366702023-12-06 10:06AM EST136.672.762.652.70-0.29-9.51%21,87055.98%
TSLA240621P001400002023-12-06 12:39PM EST140.002.912.912.96-0.34-10.46%2055,35255.32%
TSLA240621P001433302023-12-01 10:14AM EST143.333.953.203.300.00-151,69954.83%
TSLA240621P001450002023-12-05 10:24AM EST145.003.503.353.40-0.05-1.41%384954.40%
TSLA240621P001466702023-12-04 11:34AM EST146.674.203.553.600.00-146454.27%
TSLA240621P001500002023-12-06 11:55AM EST150.003.903.853.90-0.25-6.02%5313,42253.54%
TSLA240621P001533302023-12-05 11:21AM EST153.334.354.204.300.00-121,56353.03%
TSLA240621P001550002023-12-06 10:22AM EST155.004.454.404.50-0.20-4.30%71,65052.77%
TSLA240621P001566702023-12-05 11:29AM EST156.674.754.604.700.00-492,01952.50%
TSLA240621P001600002023-12-06 10:41AM EST160.005.305.055.10-0.30-5.36%2320,59451.98%
TSLA240621P001633302023-12-05 11:57AM EST163.335.805.505.600.00-12,03751.53%
TSLA240621P001650002023-12-05 1:05PM EST165.006.105.755.85-0.20-3.17%115,52451.31%
TSLA240621P001666702023-12-06 10:21AM EST166.676.306.006.15-0.40-5.97%16,02951.14%
TSLA240621P001700002023-12-06 11:46AM EST170.006.786.556.65-0.62-8.38%7220,92350.65%
TSLA240621P001733302023-12-05 3:39PM EST173.337.257.157.20-0.70-8.81%24,78850.22%
TSLA240621P001750002023-12-06 9:56AM EST175.007.557.457.55-0.75-9.04%158,36250.06%
TSLA240621P001800002023-12-06 12:27PM EST180.008.478.408.50-0.83-8.92%3613,77749.51%
TSLA240621P001833302023-12-06 10:28AM EST183.339.209.109.20-0.10-1.08%83,80749.12%
TSLA240621P001850002023-12-06 9:46AM EST185.009.559.459.55-0.17-1.75%33,10148.88%
TSLA240621P001866702023-12-04 9:52AM EST186.6711.159.759.900.00-212,42348.63%
TSLA240621P001900002023-12-06 10:22AM EST190.0010.9410.5510.65-0.85-7.21%6415,08548.18%
TSLA240621P001933302023-12-05 12:06PM EST193.3311.9011.4511.550.00-155,39247.95%
TSLA240621P001950002023-12-06 10:59AM EST195.0012.2011.8512.00-0.89-6.80%47,27747.79%
TSLA240621P002000002023-12-06 12:23PM EST200.0013.4013.2013.30-0.95-6.62%14526,42947.12%
TSLA240621P002050002023-12-06 12:26PM EST205.0014.8514.6514.80-1.45-8.90%650846.63%
TSLA240621P002066702023-12-06 9:40AM EST206.6715.3915.2015.35-2.01-11.55%63,86346.52%
TSLA240621P002100002023-12-05 2:12PM EST210.0018.0516.2516.400.00-4311,93046.14%
TSLA240621P002133302023-12-06 11:21AM EST213.3317.6017.3517.50-1.75-9.04%225,00145.76%
TSLA240621P002150002023-12-06 9:35AM EST215.0018.5018.0018.10-0.70-3.65%882,26345.62%
TSLA240621P002166702023-12-06 11:06AM EST216.6718.8018.5518.70-0.60-3.09%25,78945.47%
TSLA240621P002200002023-12-06 12:17PM EST220.0020.1519.8019.90-1.46-6.76%510,85145.09%
TSLA240621P002250002023-12-06 9:37AM EST225.0021.9021.7021.85-1.28-5.52%271,21644.62%
TSLA240621P002266702023-12-05 12:05PM EST226.6723.2222.4522.600.00-15,54744.57%
TSLA240621P002300002023-12-06 10:09AM EST230.0023.9523.8023.90-1.85-7.17%88,51144.13%
TSLA240621P002333302023-12-05 2:30PM EST233.3327.5525.2525.400.00-598,21443.90%
TSLA240621P002350002023-12-06 11:55AM EST235.0026.2926.1026.25-1.71-6.11%181,35043.89%
TSLA240621P002400002023-12-06 11:37AM EST240.0028.9228.3528.50-2.09-6.74%959,72743.34%
TSLA240621P002450002023-12-06 12:14PM EST245.0031.3030.7530.90-1.70-5.15%11326442.84%
TSLA240621P002466702023-12-06 10:21AM EST246.6732.9531.7531.90+0.05+0.15%183,95642.91%
TSLA240621P002500002023-12-06 10:46AM EST250.0034.0533.3033.50-2.25-6.20%476,49042.44%
TSLA240621P002533302023-12-06 10:45AM EST253.3335.3535.3035.45-2.47-6.53%592,82742.39%
TSLA240621P002550002023-12-05 10:14AM EST255.0037.9736.0036.500.00-45642.43%
TSLA240621P002600002023-12-05 12:49PM EST260.0040.0538.7539.35-1.11-2.70%48,31342.05%
TSLA240621P002650002023-12-06 9:40AM EST265.0042.5041.8042.30-3.24-7.08%12741.64%
TSLA240621P002666702023-12-01 3:41PM EST266.6746.7442.8543.300.00-25,12841.49%
TSLA240621P002700002023-12-06 9:44AM EST270.0045.1544.9045.40+0.04+0.09%37,17141.28%
TSLA240621P002733302023-11-30 9:38AM EST273.3350.3046.8547.450.00-11,37240.93%
TSLA240621P002750002023-11-29 1:33PM EST275.0048.1547.9048.500.00-17640.76%
TSLA240621P002766702023-12-01 1:06PM EST276.6753.6049.1049.650.00-23,59640.72%
TSLA240621P002800002023-12-05 1:58PM EST280.0055.5451.4051.900.00-212,07640.51%
TSLA240621P002833302023-11-29 11:29AM EST283.3354.0553.4554.350.00-72,01540.53%
TSLA240621P002850002023-11-10 12:59PM EST285.0078.0554.7055.550.00-4140.47%
TSLA240621P002866702023-11-28 11:20AM EST286.6759.6555.9556.550.00-197140.10%
TSLA240621P002900002023-12-05 10:10AM EST290.0060.6658.2059.200.00-101,22240.29%
TSLA240621P002933302023-12-05 10:25AM EST293.3363.0560.6561.600.00-231,07340.03%
TSLA240621P002950002023-12-05 3:02PM EST295.0065.4961.8562.700.00-21539.72%
TSLA240621P002966702023-11-17 12:18PM EST296.6771.0063.0063.900.00-23,31839.54%
TSLA240621P003000002023-12-06 9:45AM EST300.0065.5065.4566.10-3.83-5.52%82,99338.81%
TSLA240621P003033302023-12-04 11:48AM EST303.3374.5568.1569.050.00-691739.24%
TSLA240621P003050002023-11-01 12:34PM EST305.00106.1273.8075.100.00--1046.76%
TSLA240621P003066702023-12-04 10:59AM EST306.6779.2570.5571.550.00-853938.85%
TSLA240621P003100002023-11-14 2:10PM EST310.0082.0773.1574.100.00-278938.48%
TSLA240621P003133302023-12-04 11:00AM EST313.3384.9575.7576.850.00-470638.40%
TSLA240621P003166702023-12-04 11:47AM EST316.6785.6078.4579.550.00-905238.15%
TSLA240621P003200002023-12-05 3:37PM EST320.0085.8581.1582.250.00-376437.84%
TSLA240621P003233302023-10-26 8:31AM EST323.33113.0091.5093.600.00-1050.93%
TSLA240621P003250002023-11-29 3:07PM EST325.0086.6585.3086.400.00--737.43%
TSLA240621P003266702023-11-08 10:27AM EST326.67109.9086.7087.800.00-23037.29%
TSLA240621P003300002023-11-29 2:10PM EST330.0090.4089.2090.65+1.55+1.74%132937.07%
TSLA240621P003333302023-12-04 11:00AM EST333.33102.3292.4593.500.00-1029736.78%
TSLA240621P003350002023-11-29 2:12PM EST335.0093.1093.7094.950.00--8936.66%
TSLA240621P003366702023-12-04 11:00AM EST336.67105.3295.1596.400.00-106736.51%
TSLA240621P003400002023-12-05 3:05PM EST340.0099.7898.4599.30-3.20-3.11%615736.19%
TSLA240621P003433302023-12-01 3:53PM EST343.33107.55101.20102.250.00-214935.92%
TSLA240621P003450002023-11-10 3:40PM EST345.00131.16102.65103.700.00-152835.68%
TSLA240621P003466702023-12-01 3:53PM EST346.67110.50104.15105.200.00-23935.55%
TSLA240621P003500002023-12-05 1:16PM EST350.00111.48107.45108.150.00-27035.11%
TSLA240621P003533302023-11-29 2:39PM EST353.33111.30110.20111.200.00-2134.89%
TSLA240621P003566702023-12-01 2:15PM EST356.67121.00113.25114.200.00-2134.39%
TSLA240621P003600002023-12-01 1:06PM EST360.00122.85116.05117.850.00-21736.09%
TSLA240621P003633302023-12-01 3:54PM EST363.33126.05119.05121.100.00-4336.44%
TSLA240621P003666702023-12-05 12:35PM EST366.67125.30122.15124.150.00-2436.04%
TSLA240621P003700002023-12-01 9:58AM EST370.00135.75125.30127.250.00-2335.76%
TSLA240621P003733302023-12-01 1:06PM EST373.33135.55128.45130.400.00-442735.61%
TSLA240621P003766702023-11-15 2:11PM EST376.67133.45131.60133.000.00-4032.65%
TSLA240621P003800002023-12-05 12:49PM EST380.00139.05134.80136.700.00-4110635.08%
TSLA240621P003833302023-11-30 9:39AM EST383.33143.25138.20139.900.00-2134.97%
TSLA240621P003866702023-12-04 12:35PM EST386.67149.30141.50142.600.00-21731.58%
TSLA240621P003900002023-12-05 2:42PM EST390.00145.47144.35145.95-6.29-4.14%230132.20%
TSLA240621P003933302023-12-05 10:33AM EST393.33150.37147.60149.900.00-414436.51%
TSLA240621P003966702023-12-04 12:29PM EST396.67159.52151.15152.550.00-2032.59%
TSLA240621P004000002023-12-04 11:39AM EST400.00163.99154.40155.800.00-2032.35%
TSLA240621P004100002023-12-05 10:50AM EST410.00164.74164.25165.950.00-4034.96%
TSLA240621P004150002023-10-19 2:59PM EST415.00195.55178.15182.500.00-10064.55%
TSLA240621P004166702023-10-19 2:59PM EST416.67195.40179.85184.150.00-30064.86%
TSLA240621P004200002023-12-04 9:30AM EST420.00184.30173.20177.200.00-1043.46%
TSLA240621P004250002023-10-04 2:25PM EST425.00165.50200.00210.000.00-24091.76%
TSLA240621P004300002023-11-15 10:49AM EST430.00184.75183.50187.550.00-246046.39%
TSLA240621P004333302023-06-16 12:34PM EST433.33179.35158.15160.450.00-220.00%
TSLA240621P004350002023-07-17 12:09PM EST435.00157.50206.60212.100.00--084.56%
TSLA240621P004400002023-09-08 9:07AM EST440.00185.40179.20181.100.00-530.00%
TSLA240621P004450002023-08-02 8:30AM EST445.00189.840.000.000.00-2000.00%
TSLA240621P004500002023-12-04 11:46AM EST450.00214.19203.30207.500.00-2048.94%
TSLA240621P004600002023-11-30 9:40AM EST460.00219.30213.50217.500.00-2050.26%
TSLA240621P004666702023-08-02 8:47AM EST466.67208.64216.65219.850.00-700.00%
TSLA240621P004700002022-08-19 2:08PM EST470.0065.050.000.000.00-12190.00%
TSLA240621P004750002023-10-04 2:26PM EST475.00214.58250.00260.000.00-200100.65%
TSLA240621P004800002023-10-04 2:26PM EST480.00219.54255.50265.000.00-220101.87%
TSLA240621P004833302023-08-01 8:34AM EST483.33219.15225.00229.100.00-100.00%
TSLA240621P004850002023-10-05 12:29PM EST485.00225.50260.45270.000.00--0102.62%
TSLA240621P004900002023-07-18 9:05AM EST490.00206.40264.55268.900.00-22097.72%
TSLA240621P004950002023-07-24 8:36AM EST495.00238.28255.50275.450.00-1087.53%
TSLA240621P005000002023-09-29 11:46AM EST500.00248.16291.15295.150.00-20124.59%
TSLA240621P005100002023-08-02 1:58PM EST510.00255.47261.50268.600.00-2060.88%
TSLA240621P005166702023-07-19 2:03PM EST516.67228.65296.90305.500.00-20114.23%
TSLA240621P005200002023-07-19 2:03PM EST520.00231.50300.20308.900.00-210114.75%
TSLA240621P005300002023-07-19 2:04PM EST530.00241.45310.05319.000.00--0116.15%
TSLA240621P005333302023-06-26 10:23AM EST533.33283.47265.00273.300.00-700.00%
TSLA240621P005400002023-07-19 2:08PM EST540.00250.80320.00329.000.00-10117.52%
TSLA240621P005500002023-09-28 10:36AM EST550.00304.30341.10345.100.00-10131.89%
TSLA240621P005600002023-07-19 2:08PM EST560.00269.46340.00349.000.00-120120.22%
TSLA240621P005666702023-07-07 2:04PM EST566.67289.67308.05317.650.00-1500.00%
TSLA240621P005800002022-08-23 9:50AM EST580.00100.950.000.000.00-21,0740.00%
TSLA240621P005833302023-06-28 9:33AM EST583.33325.50316.20323.400.00-100.00%
TSLA240621P006000002023-06-26 2:17PM EST600.00355.00333.40338.350.00-100.00%
TSLA240621P006166702023-08-30 9:15AM EST616.67360.58362.35370.350.00-400.00%
TSLA240621P006200002022-08-19 12:13PM EST620.00116.800.000.000.00-133500.00%
TSLA240621P006333302023-07-19 2:03PM EST633.33342.47413.00422.500.00-20128.99%
TSLA240621P006400002022-08-24 11:53AM EST640.00123.060.000.000.00-31440.00%
TSLA240621P006500002023-06-26 10:43AM EST650.00400.57381.05390.500.00-100.00%
TSLA240621P006600002022-08-24 9:09AM EST660.00130.540.000.000.00-22800.00%
TSLA240621P006666702023-06-12 9:49AM EST666.67419.36390.50394.650.00-5200.00%
TSLA240621P006800002022-08-22 8:42AM EST680.00145.500.000.000.00-96260.00%
TSLA240621P006833302023-07-19 2:06PM EST683.33392.59463.00472.500.00-240134.30%
TSLA240621P007000002023-08-30 2:41PM EST700.00443.08445.00454.450.00-200.00%
TSLA240621P007166702023-07-19 2:08PM EST716.67425.28496.50506.000.00-20137.81%
TSLA240621P007200002022-08-24 2:36PM EST720.00158.000.000.000.00-63310.00%
TSLA240621P007333302022-11-15 10:45AM EST733.33533.63573.15577.350.00-40221.65%
TSLA240621P007400002022-08-24 10:52AM EST740.00166.300.000.000.00-5810.00%
TSLA240621P007500002023-07-19 2:08PM EST750.00457.93530.00539.000.00-20140.75%
TSLA240621P007583302023-11-30 9:36AM EST758.33516.30511.50515.800.00-2052.34%
TSLA240621P007600002022-08-23 12:29PM EST760.00177.700.000.000.00-37670.00%
TSLA240621P007800002022-08-23 11:39AM EST780.00189.600.000.000.00-341400.00%
TSLA240621P008000002022-08-24 11:36AM EST800.00195.830.000.000.00-31,1160.00%
TSLA240621P008100002022-08-24 10:13AM EST810.00201.100.000.000.00-7810.00%
TSLA240621P008200002022-08-24 10:19AM EST820.00206.100.000.000.00-72200.00%
TSLA240621P008300002022-08-23 11:33AM EST830.00216.100.000.000.00-682310.00%
TSLA240621P008400002022-08-23 11:35AM EST840.00221.500.000.000.00-852750.00%
TSLA240621P008500002022-08-24 1:27PM EST850.00223.100.000.000.00-13280.00%
TSLA240621P008600002022-08-22 10:36AM EST860.00239.100.000.000.00-1870.00%
TSLA240621P008700002022-08-22 9:46AM EST870.00244.000.000.000.00-21420.00%
TSLA240621P008800002022-08-24 9:25AM EST880.00237.500.000.000.00-1660.00%
TSLA240621P008900002022-08-22 10:36AM EST890.00256.270.000.000.00-1390.00%
TSLA240621P009000002022-08-24 1:47PM EST900.00253.370.000.000.00-3247920.00%
TSLA240621P009100002022-08-18 9:15AM EST910.00253.600.000.000.00-631360.00%
TSLA240621P009200002022-08-17 8:30AM EST920.00261.080.000.000.00-1350.00%
TSLA240621P009300002022-08-16 9:15AM EST930.00263.000.000.000.00-2410.00%
TSLA240621P009400002022-08-24 9:46AM EST940.00274.000.000.000.00-14420.00%
TSLA240621P009500002022-08-23 12:20PM EST950.00284.450.000.000.00-31940.00%
TSLA240621P009600002022-08-15 10:50AM EST960.00279.300.000.000.00-1320.00%
TSLA240621P009700002022-08-15 11:19AM EST970.00285.190.000.000.00-21250.00%
TSLA240621P009800002022-08-15 11:21AM EST980.00291.210.000.000.00-2450.00%
TSLA240621P009900002022-08-24 2:10PM EST990.00306.930.000.000.00-12660.00%
TSLA240621P010000002022-08-24 2:10PM EST1,000.00313.430.000.000.00-32,3580.00%
TSLA240621P010100002022-08-23 10:05AM EST1,010.00323.630.000.000.00-8290.00%
TSLA240621P010200002022-08-23 11:32AM EST1,020.00330.520.000.000.00-1470.00%
TSLA240621P010300002022-08-01 8:51AM EST1,030.00334.200.000.000.00-1560.00%
TSLA240621P010400002022-08-11 12:56PM EST1,040.00351.950.000.000.00-11080.00%
TSLA240621P010500002022-08-24 1:59PM EST1,050.00346.220.000.000.00-11470.00%
TSLA240621P010600002022-08-24 2:28PM EST1,060.00351.600.000.000.00-1320.00%
TSLA240621P010700002022-07-12 9:36AM EST1,070.00471.35373.30382.850.00-34820.00%
TSLA240621P010800002022-07-22 9:53AM EST1,080.00404.35364.85369.150.00-1650.00%
TSLA240621P010900002022-08-24 9:47AM EST1,090.00369.170.000.000.00-1240.00%
TSLA240621P011000002022-08-19 2:30PM EST1,100.00380.530.000.000.00-806840.00%
TSLA240621P011100002022-08-19 2:30PM EST1,110.00387.330.000.000.00-21490.00%
TSLA240621P011200002022-08-08 12:57PM EST1,120.00405.150.000.000.00-21470.00%
TSLA240621P011300002022-08-24 2:37PM EST1,130.00399.110.000.000.00-11190.00%
TSLA240621P011400002022-08-03 1:35PM EST1,140.00406.100.000.000.00-1082940.00%
TSLA240621P011500002022-08-23 8:53AM EST1,150.00421.830.000.000.00-11780.00%
TSLA240621P011600002022-08-12 10:32AM EST1,160.00428.630.000.000.00-11620.00%
TSLA240621P011700002022-08-17 9:04AM EST1,170.00421.270.000.000.00-11320.00%
TSLA240621P011800002022-08-16 8:30AM EST1,180.00424.920.000.000.00-203650.00%
TSLA240621P011900002022-08-22 12:13PM EST1,190.00454.050.000.000.00-21010.00%
TSLA240621P012000002022-08-19 2:03PM EST1,200.00452.200.000.000.00-128950.00%
TSLA240621P012500002022-08-24 8:51AM EST1,250.00481.500.000.000.00-28860.00%
TSLA240621P013000002022-08-15 2:02PM EST1,300.00505.000.000.000.00-12500.00%
TSLA240621P013500002022-08-09 9:42AM EST1,350.00588.700.000.000.00-25010.00%
TSLA240621P014000002022-08-24 12:17PM EST1,400.00598.790.000.000.00-28160.00%
TSLA240621P014500002022-08-18 11:43AM EST1,450.00632.300.000.000.00-31540.00%
TSLA240621P015000002022-08-19 1:45PM EST1,500.00685.000.000.000.00-53600.00%
TSLA240621P015500002022-08-22 8:44AM EST1,550.00743.350.000.000.00-23170.00%
TSLA240621P016000002022-08-17 8:42AM EST1,600.00759.000.000.000.00-13560.00%
TSLA240621P016500002022-08-12 10:29AM EST1,650.00819.050.000.000.00-62700.00%
TSLA240621P017000002022-08-12 1:38PM EST1,700.00855.500.000.000.00-75480.00%
TSLA240621P017500002022-08-22 10:00AM EST1,750.00920.560.000.000.00-105150.00%
TSLA240621P018000002022-08-23 9:56AM EST1,800.00948.850.000.000.00-21,0330.00%
TSLA240621P018500002022-08-22 8:42AM EST1,850.001,006.580.000.000.00-145400.00%
TSLA240621P019000002022-08-19 8:40AM EST1,900.001,034.550.000.000.00-15710.00%
TSLA240621P019500002022-08-15 10:49AM EST1,950.001,055.420.000.000.00-45840.00%
TSLA240621P020000002022-08-19 8:40AM EST2,000.001,126.650.000.000.00-18020.00%
TSLA240621P020500002022-08-12 1:36PM EST2,050.001,174.450.000.000.00-142100.00%
TSLA240621P021000002022-08-23 9:56AM EST2,100.001,226.350.000.000.00-55720.00%
TSLA240621P021500002022-08-12 10:28AM EST2,150.001,278.850.000.000.00-142160.00%
TSLA240621P022000002022-08-17 9:05AM EST2,200.001,300.020.000.000.00-22000.00%
TSLA240621P022500002022-08-22 12:38PM EST2,250.001,387.480.000.000.00-51220.00%
TSLA240621P022750002022-08-22 2:54PM EST2,275.001,409.500.000.000.00-125400.00%