U.S. markets open in 2 hours 50 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
1,014.97-69.63 (-6.42%)
Al cierre: 04:00PM EST
1,005.76 -9.21 (-0.91%)
Antes de la apertura del mercado: 06:40AM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor10 de diciembre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211210C002000002021-12-03 1:25PM EST200.00830.920.000.000.00-1000.00%
TSLA211210C002500002021-12-03 12:06PM EST250.00761.350.000.000.00-1500.00%
TSLA211210C003000002021-12-01 3:32PM EST300.00804.850.000.000.00-100.00%
TSLA211210C003500002021-12-03 1:05PM EST350.00671.800.000.000.00-500.00%
TSLA211210C004000002021-12-03 12:41PM EST400.00625.250.000.000.00-600.00%
TSLA211210C004500002021-12-03 2:49PM EST450.00564.000.000.000.00-400.00%
TSLA211210C005000002021-12-03 11:39AM EST500.00519.830.000.000.00-600.00%
TSLA211210C005500002021-12-03 3:56PM EST550.00465.340.000.000.00-1300.00%
TSLA211210C006000002021-12-03 3:28PM EST600.00417.580.000.000.00-4500.00%
TSLA211210C006500002021-12-03 3:02PM EST650.00355.100.000.000.00-5100.00%
TSLA211210C007000002021-12-03 3:11PM EST700.00312.750.000.000.00-5400.00%
TSLA211210C007500002021-12-03 3:58PM EST750.00265.350.000.000.00-11300.00%
TSLA211210C007600002021-12-03 3:40PM EST760.00255.650.000.000.00-61-0.00%
TSLA211210C007700002021-12-03 3:46PM EST770.00237.150.000.000.00-88-0.00%
TSLA211210C007800002021-12-03 3:01PM EST780.00229.600.000.000.00-139-0.00%
TSLA211210C007900002021-12-03 3:50PM EST790.00218.650.000.000.00-157-0.00%
TSLA211210C008000002021-12-03 3:55PM EST800.00216.950.000.000.00-42500.00%
TSLA211210C008100002021-12-03 3:58PM EST810.00207.000.000.000.00-37300.00%
TSLA211210C008200002021-12-03 3:59PM EST820.00197.650.000.000.00-28800.00%
TSLA211210C008300002021-12-03 3:59PM EST830.00188.550.000.000.00-22000.00%
TSLA211210C008400002021-12-03 3:55PM EST840.00175.450.000.000.00-22000.00%
TSLA211210C008500002021-12-03 3:55PM EST850.00166.100.000.000.00-16300.00%
TSLA211210C008600002021-12-03 3:54PM EST860.00154.750.000.000.00-13800.00%
TSLA211210C008700002021-12-03 3:59PM EST870.00152.180.000.000.00-36400.00%
TSLA211210C008800002021-12-03 3:59PM EST880.00143.480.000.000.00-50000.00%
TSLA211210C008900002021-12-03 3:57PM EST890.00134.000.000.000.00-44600.00%
TSLA211210C009000002021-12-03 3:59PM EST900.00126.300.000.000.00-1,20200.00%
TSLA211210C009100002021-12-03 3:59PM EST910.00116.350.000.000.00-39900.00%
TSLA211210C009200002021-12-03 3:59PM EST920.00108.300.000.000.00-26100.00%
TSLA211210C009300002021-12-03 3:58PM EST930.00100.230.000.000.00-40500.00%
TSLA211210C009400002021-12-03 3:53PM EST940.0087.260.000.000.00-31400.00%
TSLA211210C009500002021-12-03 3:59PM EST950.0084.350.000.000.00-1,39000.00%
TSLA211210C009600002021-12-03 3:59PM EST960.0077.100.000.000.00-42000.00%
TSLA211210C009700002021-12-03 3:59PM EST970.0070.150.000.000.00-27600.00%
TSLA211210C009750002021-12-03 3:59PM EST975.0067.900.000.000.00-27700.00%
TSLA211210C009800002021-12-03 3:59PM EST980.0064.550.000.000.00-1,15200.00%
TSLA211210C009850002021-12-03 3:49PM EST985.0054.300.000.000.00-23700.00%
TSLA211210C009900002021-12-03 3:56PM EST990.0058.250.000.000.00-37500.00%
TSLA211210C009950002021-12-03 3:59PM EST995.0054.450.000.000.00-47400.00%
TSLA211210C010000002021-12-03 3:59PM EST1,000.0051.230.000.000.00-4,01200.00%
TSLA211210C010050002021-12-03 3:59PM EST1,005.0049.350.000.000.00-77100.00%
TSLA211210C010100002021-12-03 3:59PM EST1,010.0045.500.000.000.00-2,22400.00%
TSLA211210C010150002021-12-03 3:59PM EST1,015.0043.400.000.000.00-2,07800.01%
TSLA211210C010200002021-12-03 3:59PM EST1,020.0040.000.000.000.00-8,05400.78%
TSLA211210C010250002021-12-03 3:59PM EST1,025.0038.150.000.000.00-2,45901.56%
TSLA211210C010300002021-12-03 3:59PM EST1,030.0035.980.000.000.00-3,11903.13%
TSLA211210C010350002021-12-03 3:59PM EST1,035.0034.000.000.000.00-1,13103.13%
TSLA211210C010400002021-12-03 3:59PM EST1,040.0031.000.000.000.00-2,10606.25%
TSLA211210C010450002021-12-03 3:59PM EST1,045.0028.950.000.000.00-1,21806.25%
TSLA211210C010500002021-12-03 3:59PM EST1,050.0027.200.000.000.00-9,21006.25%
TSLA211210C010550002021-12-03 3:59PM EST1,055.0025.250.000.000.00-1,31206.25%
TSLA211210C010600002021-12-03 3:59PM EST1,060.0023.490.000.000.00-2,60106.25%
TSLA211210C010650002021-12-03 3:59PM EST1,065.0021.500.000.000.00-2,57306.25%
TSLA211210C010700002021-12-03 3:59PM EST1,070.0019.600.000.000.00-3,079012.50%
TSLA211210C010750002021-12-03 3:59PM EST1,075.0018.250.000.000.00-2,800012.50%
TSLA211210C010800002021-12-03 3:59PM EST1,080.0017.400.000.000.00-2,940012.50%
TSLA211210C010850002021-12-03 3:59PM EST1,085.0015.300.000.000.00-1,885012.50%
TSLA211210C010900002021-12-03 3:59PM EST1,090.0014.500.000.000.00-1,853012.50%
TSLA211210C010950002021-12-03 3:59PM EST1,095.0013.300.000.000.00-758012.50%
TSLA211210C011000002021-12-03 3:59PM EST1,100.0012.300.000.000.00-14,291012.50%
TSLA211210C011050002021-12-03 4:00PM EST1,105.0011.300.000.000.00-935012.50%
TSLA211210C011100002021-12-03 3:59PM EST1,110.0010.440.000.000.00-4,248012.50%
TSLA211210C011150002021-12-03 3:59PM EST1,115.009.250.000.000.00-891012.50%
TSLA211210C011200002021-12-03 3:59PM EST1,120.008.600.000.000.00-4,819012.50%
TSLA211210C011250002021-12-03 3:59PM EST1,125.007.900.000.000.00-3,233012.50%
TSLA211210C011300002021-12-03 3:59PM EST1,130.007.200.000.000.00-2,372025.00%
TSLA211210C011350002021-12-03 3:59PM EST1,135.006.740.000.000.00-637025.00%
TSLA211210C011400002021-12-03 3:59PM EST1,140.006.250.000.000.00-1,646025.00%
TSLA211210C011450002021-12-03 3:59PM EST1,145.005.500.000.000.00-787025.00%
TSLA211210C011500002021-12-03 3:59PM EST1,150.005.100.000.000.00-9,139025.00%
TSLA211210C011550002021-12-03 3:59PM EST1,155.004.800.000.000.00-1,136025.00%
TSLA211210C011600002021-12-03 3:59PM EST1,160.004.600.000.000.00-2,387025.00%
TSLA211210C011650002021-12-03 3:59PM EST1,165.004.150.000.000.00-1,032025.00%
TSLA211210C011700002021-12-03 3:59PM EST1,170.003.900.000.000.00-1,498025.00%
TSLA211210C011750002021-12-03 3:59PM EST1,175.003.580.000.000.00-2,466025.00%
TSLA211210C011800002021-12-03 3:59PM EST1,180.003.250.000.000.00-1,811025.00%
TSLA211210C011850002021-12-03 3:59PM EST1,185.003.170.000.000.00-562025.00%
TSLA211210C011900002021-12-03 3:59PM EST1,190.002.960.000.000.00-1,783025.00%
TSLA211210C011950002021-12-03 3:59PM EST1,195.002.730.000.000.00-567025.00%
TSLA211210C012000002021-12-03 3:59PM EST1,200.002.620.000.000.00-18,470025.00%
TSLA211210C012050002021-12-03 3:59PM EST1,205.002.420.000.000.00-480025.00%
TSLA211210C012100002021-12-03 3:59PM EST1,210.002.290.000.000.00-1,871025.00%
TSLA211210C012150002021-12-03 3:59PM EST1,215.002.250.000.000.00-506025.00%
TSLA211210C012200002021-12-03 3:59PM EST1,220.002.140.000.000.00-732025.00%
TSLA211210C012250002021-12-03 3:59PM EST1,225.002.100.000.000.00-737025.00%
TSLA211210C012300002021-12-03 3:59PM EST1,230.001.910.000.000.00-590025.00%
TSLA211210C012350002021-12-03 3:59PM EST1,235.001.860.000.000.00-410025.00%
TSLA211210C012400002021-12-03 3:59PM EST1,240.001.830.000.000.00-568025.00%
TSLA211210C012450002021-12-03 3:59PM EST1,245.001.750.000.000.00-334025.00%
TSLA211210C012500002021-12-03 3:59PM EST1,250.001.720.000.000.00-5,989025.00%
TSLA211210C012550002021-12-03 3:59PM EST1,255.001.600.000.000.00-457025.00%
TSLA211210C012600002021-12-03 3:59PM EST1,260.001.560.000.000.00-343025.00%
TSLA211210C012650002021-12-03 3:56PM EST1,265.001.440.000.000.00-230025.00%
TSLA211210C012700002021-12-03 3:59PM EST1,270.001.510.000.000.00-367050.00%
TSLA211210C012750002021-12-03 3:55PM EST1,275.001.400.000.000.00-401050.00%
TSLA211210C012800002021-12-03 3:58PM EST1,280.001.430.000.000.00-540050.00%
TSLA211210C012850002021-12-03 3:58PM EST1,285.001.370.000.000.00-636050.00%
TSLA211210C012900002021-12-03 3:58PM EST1,290.001.370.000.000.00-353050.00%
TSLA211210C012950002021-12-03 3:54PM EST1,295.001.120.000.000.00-531050.00%
TSLA211210C013000002021-12-03 3:59PM EST1,300.001.300.000.000.00-6,716050.00%
TSLA211210C013050002021-12-03 3:49PM EST1,305.000.930.000.000.00-333050.00%
TSLA211210C013100002021-12-03 3:55PM EST1,310.001.240.000.000.00-214050.00%
TSLA211210C013150002021-12-03 3:56PM EST1,315.001.280.000.000.00-224050.00%
TSLA211210C013200002021-12-03 3:59PM EST1,320.001.180.000.000.00-345050.00%
TSLA211210C013250002021-12-03 3:58PM EST1,325.001.200.000.000.00-200050.00%
TSLA211210C013300002021-12-03 3:59PM EST1,330.001.100.000.000.00-491050.00%
TSLA211210C013350002021-12-03 3:55PM EST1,335.001.020.000.000.00-152050.00%
TSLA211210C013400002021-12-03 3:59PM EST1,340.001.070.000.000.00-396050.00%
TSLA211210C013450002021-12-03 3:57PM EST1,345.001.230.000.000.00-68050.00%
TSLA211210C013500002021-12-03 3:59PM EST1,350.001.100.000.000.00-4,125050.00%
TSLA211210C013550002021-12-03 3:54PM EST1,355.000.930.000.000.00-137050.00%
TSLA211210C013600002021-12-03 3:46PM EST1,360.000.850.000.000.00-80050.00%
TSLA211210C013650002021-12-03 3:41PM EST1,365.000.810.000.000.00-43050.00%
TSLA211210C013700002021-12-03 3:59PM EST1,370.000.970.000.000.00-97050.00%
TSLA211210C013750002021-12-03 3:56PM EST1,375.000.990.000.000.00-896050.00%
TSLA211210C013800002021-12-03 3:53PM EST1,380.000.770.000.000.00-96050.00%
TSLA211210C013850002021-12-03 3:25PM EST1,385.000.760.000.000.00-56050.00%
TSLA211210C013900002021-12-03 3:45PM EST1,390.000.740.000.000.00-217050.00%
TSLA211210C013950002021-12-03 3:41PM EST1,395.000.690.000.000.00-101050.00%
TSLA211210C014000002021-12-03 3:59PM EST1,400.000.860.000.000.00-2,867050.00%
TSLA211210C014250002021-12-03 3:39PM EST1,425.000.670.000.000.00-687050.00%
TSLA211210C014500002021-12-03 3:59PM EST1,450.000.710.000.000.00-2,829050.00%
TSLA211210C014750002021-12-03 3:56PM EST1,475.000.630.000.000.00-180050.00%
TSLA211210C015000002021-12-03 3:59PM EST1,500.000.480.000.000.00-2,044050.00%
TSLA211210C015250002021-12-03 3:52PM EST1,525.000.360.000.000.00-124050.00%
TSLA211210C015500002021-12-03 3:57PM EST1,550.000.390.000.000.00-2,166050.00%
TSLA211210C015750002021-12-03 3:55PM EST1,575.000.350.000.000.00-87050.00%
TSLA211210C016000002021-12-03 3:59PM EST1,600.000.320.000.000.00-359050.00%
TSLA211210C016250002021-12-03 3:55PM EST1,625.000.250.000.000.00-107050.00%
TSLA211210C016500002021-12-03 3:58PM EST1,650.000.220.000.000.00-484050.00%
TSLA211210C016750002021-12-03 2:27PM EST1,675.000.180.000.000.00-49050.00%
TSLA211210C017000002021-12-03 3:59PM EST1,700.000.190.000.000.00-400050.00%
TSLA211210C017250002021-12-03 3:53PM EST1,725.000.150.000.000.00-51050.00%
TSLA211210C017500002021-12-03 3:59PM EST1,750.000.150.000.000.00-78050.00%
TSLA211210C017750002021-12-03 3:35PM EST1,775.000.100.000.000.00-30050.00%
TSLA211210C018000002021-12-03 3:59PM EST1,800.000.140.000.000.00-379050.00%
TSLA211210C018250002021-12-03 3:50PM EST1,825.000.100.000.000.00-33050.00%
TSLA211210C018500002021-12-03 3:59PM EST1,850.000.100.000.000.00-78050.00%
TSLA211210C018750002021-12-03 3:25PM EST1,875.000.080.000.000.00-17050.00%
TSLA211210C019000002021-12-03 3:57PM EST1,900.000.090.000.000.00-26050.00%
TSLA211210C019250002021-12-03 3:54PM EST1,925.000.080.000.000.00-38050.00%
TSLA211210C019500002021-12-03 3:56PM EST1,950.000.070.000.000.00-8050.00%
TSLA211210C019750002021-12-03 2:10PM EST1,975.000.060.000.000.00-7050.00%
TSLA211210C020000002021-12-03 3:55PM EST2,000.000.070.000.000.00-1,275050.00%
TSLA211210C020250002021-12-03 3:57PM EST2,025.000.050.000.000.00-518050.00%
TSLA211210C020500002021-12-03 10:56AM EST2,050.000.030.000.000.00-6050.00%
TSLA211210C020750002021-12-03 3:51PM EST2,075.000.050.000.000.00-15050.00%
TSLA211210C021000002021-12-03 2:35PM EST2,100.000.060.000.000.00-8050.00%
TSLA211210C021250002021-12-03 3:58PM EST2,125.000.040.000.000.00-10050.00%
TSLA211210C021500002021-11-30 3:28PM EST2,150.000.040.000.000.00-11050.00%
TSLA211210C021750002021-12-03 3:45PM EST2,175.000.010.000.000.00-10050.00%
TSLA211210C022000002021-12-03 3:59PM EST2,200.000.030.000.000.00-48050.00%
TSLA211210C022250002021-12-03 10:14AM EST2,225.000.020.000.000.00-4050.00%
TSLA211210C022500002021-12-02 10:20AM EST2,250.000.010.000.000.00-1050.00%
TSLA211210C022750002021-12-03 1:54PM EST2,275.000.020.000.000.00-4050.00%
TSLA211210C023000002021-12-03 3:48PM EST2,300.000.030.000.000.00-38050.00%
TSLA211210C023250002021-12-03 10:39AM EST2,325.000.010.000.000.00-4050.00%
TSLA211210C023500002021-12-03 10:10AM EST2,350.000.010.000.000.00-1050.00%
TSLA211210C023750002021-12-03 1:27PM EST2,375.000.020.000.000.00-2050.00%
TSLA211210C024000002021-12-03 1:44PM EST2,400.000.020.000.000.00-29050.00%
TSLA211210C024250002021-12-03 1:28PM EST2,425.000.010.000.000.00-2050.00%
TSLA211210C024500002021-12-03 3:54PM EST2,450.000.010.000.000.00-49050.00%
TSLA211210C024750002021-12-03 3:59PM EST2,475.000.010.000.000.00-55050.00%
Ponepor10 de diciembre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA211210P002000002021-12-03 3:57PM EST200.000.020.000.000.00-439050.00%
TSLA211210P002500002021-12-03 3:49PM EST250.000.020.000.000.00-262050.00%
TSLA211210P003000002021-12-03 3:57PM EST300.000.030.000.000.00-494050.00%
TSLA211210P003500002021-12-03 3:59PM EST350.000.050.000.000.00-771050.00%
TSLA211210P004000002021-12-03 3:59PM EST400.000.050.000.000.00-910050.00%
TSLA211210P004500002021-12-03 3:59PM EST450.000.100.000.000.00-695050.00%
TSLA211210P005000002021-12-03 3:59PM EST500.000.140.000.000.00-4,118050.00%
TSLA211210P005500002021-12-03 3:59PM EST550.000.250.000.000.00-1,611050.00%
TSLA211210P006000002021-12-03 3:59PM EST600.000.450.000.000.00-4,223050.00%
TSLA211210P006500002021-12-03 3:59PM EST650.000.660.000.000.00-4,541050.00%
TSLA211210P007000002021-12-03 3:59PM EST700.001.100.000.000.00-9,770050.00%
TSLA211210P007500002021-12-03 3:59PM EST750.001.980.000.000.00-9,348050.00%
TSLA211210P007600002021-12-03 3:59PM EST760.001.970.000.000.00-2,361-50.00%
TSLA211210P007700002021-12-03 3:59PM EST770.002.260.000.000.00-2,546-50.00%
TSLA211210P007800002021-12-03 3:59PM EST780.002.500.000.000.00-2,386-50.00%
TSLA211210P007900002021-12-03 3:59PM EST790.002.760.000.000.00-2,327-50.00%
TSLA211210P008000002021-12-03 3:59PM EST800.003.100.000.000.00-19,998050.00%
TSLA211210P008100002021-12-03 3:59PM EST810.003.350.000.000.00-2,894050.00%
TSLA211210P008200002021-12-03 3:59PM EST820.003.750.000.000.00-3,720025.00%
TSLA211210P008300002021-12-03 3:59PM EST830.004.200.000.000.00-3,378025.00%
TSLA211210P008400002021-12-03 3:59PM EST840.004.800.000.000.00-2,577025.00%
TSLA211210P008500002021-12-03 3:59PM EST850.005.470.000.000.00-15,874025.00%
TSLA211210P008600002021-12-03 3:59PM EST860.006.160.000.000.00-2,415025.00%
TSLA211210P008700002021-12-03 3:59PM EST870.007.060.000.000.00-3,118025.00%
TSLA211210P008800002021-12-03 3:59PM EST880.007.770.000.000.00-3,152025.00%
TSLA211210P008900002021-12-03 3:59PM EST890.008.950.000.000.00-7,959025.00%
TSLA211210P009000002021-12-03 3:59PM EST900.0010.400.000.000.00-64,602025.00%
TSLA211210P009100002021-12-03 3:59PM EST910.0011.610.000.000.00-6,488025.00%
TSLA211210P009200002021-12-03 3:59PM EST920.0013.350.000.000.00-7,424012.50%
TSLA211210P009300002021-12-03 3:59PM EST930.0015.600.000.000.00-2,688012.50%
TSLA211210P009400002021-12-03 3:59PM EST940.0017.500.000.000.00-8,624012.50%
TSLA211210P009500002021-12-03 3:59PM EST950.0020.200.000.000.00-63,990012.50%
TSLA211210P009600002021-12-03 3:59PM EST960.0022.600.000.000.00-8,985012.50%
TSLA211210P009700002021-12-03 3:59PM EST970.0026.000.000.000.00-3,23206.25%
TSLA211210P009750002021-12-03 3:59PM EST975.0027.600.000.000.00-3,30506.25%
TSLA211210P009800002021-12-03 3:59PM EST980.0029.000.000.000.00-2,76506.25%
TSLA211210P009850002021-12-03 3:59PM EST985.0030.850.000.000.00-1,79106.25%
TSLA211210P009900002021-12-03 3:59PM EST990.0033.100.000.000.00-3,87606.25%
TSLA211210P009950002021-12-03 3:59PM EST995.0034.620.000.000.00-3,41803.13%
TSLA211210P010000002021-12-03 3:59PM EST1,000.0036.000.000.000.00-37,40003.13%
TSLA211210P010050002021-12-03 3:59PM EST1,005.0038.990.000.000.00-1,76301.56%
TSLA211210P010100002021-12-03 3:59PM EST1,010.0041.140.000.000.00-5,19700.78%
TSLA211210P010150002021-12-03 3:59PM EST1,015.0042.980.000.000.00-3,15900.00%
TSLA211210P010200002021-12-03 3:59PM EST1,020.0046.000.000.000.00-7,00400.00%
TSLA211210P010250002021-12-03 3:59PM EST1,025.0048.200.000.000.00-4,37200.00%
TSLA211210P010300002021-12-03 3:58PM EST1,030.0051.000.000.000.00-4,70900.00%
TSLA211210P010350002021-12-03 3:56PM EST1,035.0053.950.000.000.00-1,79300.00%
TSLA211210P010400002021-12-03 3:59PM EST1,040.0055.880.000.000.00-3,43800.00%
TSLA211210P010450002021-12-03 3:58PM EST1,045.0059.500.000.000.00-2,06100.00%
TSLA211210P010500002021-12-03 3:59PM EST1,050.0062.000.000.000.00-12,01100.00%
TSLA211210P010550002021-12-03 3:51PM EST1,055.0072.960.000.000.00-1,64300.00%
TSLA211210P010600002021-12-03 3:57PM EST1,060.0068.610.000.000.00-2,43900.00%
TSLA211210P010650002021-12-03 3:50PM EST1,065.0080.200.000.000.00-1,28200.00%
TSLA211210P010700002021-12-03 3:59PM EST1,070.0074.710.000.000.00-2,30200.00%
TSLA211210P010750002021-12-03 3:56PM EST1,075.0078.500.000.000.00-1,59400.00%
TSLA211210P010800002021-12-03 3:59PM EST1,080.0081.650.000.000.00-1,99400.00%
TSLA211210P010850002021-12-03 3:57PM EST1,085.0086.230.000.000.00-1,55100.00%
TSLA211210P010900002021-12-03 3:59PM EST1,090.0089.420.000.000.00-99600.00%
TSLA211210P010950002021-12-03 3:59PM EST1,095.0092.930.000.000.00-95900.00%
TSLA211210P011000002021-12-03 3:59PM EST1,100.0097.000.000.000.00-3,23000.00%
TSLA211210P011050002021-12-03 3:55PM EST1,105.00102.380.000.000.00-75700.00%
TSLA211210P011100002021-12-03 3:59PM EST1,110.00104.750.000.000.00-97000.00%
TSLA211210P011150002021-12-03 3:55PM EST1,115.00113.400.000.000.00-55700.00%
TSLA211210P011200002021-12-03 3:59PM EST1,120.00113.090.000.000.00-2,12400.00%
TSLA211210P011250002021-12-03 3:59PM EST1,125.00119.000.000.000.00-75900.00%
TSLA211210P011300002021-12-03 3:59PM EST1,130.00122.500.000.000.00-40300.00%
TSLA211210P011350002021-12-03 3:54PM EST1,135.00133.050.000.000.00-50300.00%
TSLA211210P011400002021-12-03 3:54PM EST1,140.00137.550.000.000.00-47500.00%
TSLA211210P011450002021-12-03 3:59PM EST1,145.00135.090.000.000.00-43600.00%
TSLA211210P011500002021-12-03 3:52PM EST1,150.00147.000.000.000.00-71700.00%
TSLA211210P011550002021-12-03 3:58PM EST1,155.00145.580.000.000.00-41600.00%
TSLA211210P011600002021-12-03 3:54PM EST1,160.00156.100.000.000.00-70100.00%
TSLA211210P011650002021-12-03 3:54PM EST1,165.00161.250.000.000.00-20100.00%
TSLA211210P011700002021-12-03 3:54PM EST1,170.00166.000.000.000.00-33500.00%
TSLA211210P011750002021-12-03 3:55PM EST1,175.00166.480.000.000.00-45000.00%
TSLA211210P011800002021-12-03 3:50PM EST1,180.00178.550.000.000.00-30600.00%
TSLA211210P011850002021-12-03 3:54PM EST1,185.00180.480.000.000.00-27200.00%
TSLA211210P011900002021-12-03 3:57PM EST1,190.00178.470.000.000.00-27100.00%
TSLA211210P011950002021-12-03 3:54PM EST1,195.00189.450.000.000.00-32300.00%
TSLA211210P012000002021-12-03 3:58PM EST1,200.00189.000.000.000.00-71100.00%
TSLA211210P012050002021-12-03 3:54PM EST1,205.00200.250.000.000.00-53900.00%
TSLA211210P012100002021-12-03 3:44PM EST1,210.00204.700.000.000.00-73400.00%
TSLA211210P012150002021-12-03 3:31PM EST1,215.00197.700.000.000.00-25300.00%
TSLA211210P012200002021-12-03 3:31PM EST1,220.00203.300.000.000.00-23400.00%
TSLA211210P012250002021-12-03 3:53PM EST1,225.00219.640.000.000.00-72400.00%
TSLA211210P012300002021-12-03 3:55PM EST1,230.00219.000.000.000.00-25400.00%
TSLA211210P012350002021-12-03 3:36PM EST1,235.00218.200.000.000.00-6700.00%
TSLA211210P012400002021-12-03 2:55PM EST1,240.00229.350.000.000.00-8800.00%
TSLA211210P012450002021-12-03 3:09PM EST1,245.00236.900.000.000.00-5600.00%
TSLA211210P012500002021-12-03 3:31PM EST1,250.00231.280.000.000.00-8600.00%
TSLA211210P012550002021-12-03 3:36PM EST1,255.00235.800.000.000.00-3200.00%
TSLA211210P012600002021-12-03 3:07PM EST1,260.00248.650.000.000.00-3300.00%
TSLA211210P012650002021-12-03 1:18PM EST1,265.00236.600.000.000.00-3100.00%
TSLA211210P012700002021-12-03 3:32PM EST1,270.00252.890.000.000.00-6200.00%
TSLA211210P012750002021-12-03 3:44PM EST1,275.00268.200.000.000.00-3800.00%
TSLA211210P012800002021-12-03 3:09PM EST1,280.00271.800.000.000.00-900.00%
TSLA211210P012850002021-12-03 2:20PM EST1,285.00270.450.000.000.00-2300.00%
TSLA211210P012900002021-12-03 2:57PM EST1,290.00281.000.000.000.00-2300.00%
TSLA211210P012950002021-12-03 2:57PM EST1,295.00285.200.000.000.00-400.00%
TSLA211210P013000002021-12-03 3:16PM EST1,300.00289.810.000.000.00-8300.00%
TSLA211210P013050002021-12-03 1:18PM EST1,305.00276.100.000.000.00-900.00%
TSLA211210P013100002021-12-03 1:18PM EST1,310.00281.150.000.000.00-2600.00%
TSLA211210P013150002021-12-03 2:55PM EST1,315.00304.900.000.000.00-1400.00%
TSLA211210P013200002021-12-03 3:30PM EST1,320.00301.750.000.000.00-1700.00%
TSLA211210P013250002021-12-03 11:28AM EST1,325.00298.100.000.000.00-100.00%
TSLA211210P013300002021-12-03 3:48PM EST1,330.00327.800.000.000.00-4100.00%
TSLA211210P013350002021-12-03 12:48PM EST1,335.00312.200.000.000.00-2100.00%
TSLA211210P013400002021-12-03 2:23PM EST1,340.00321.100.000.000.00-300.00%
TSLA211210P013450002021-12-03 2:53PM EST1,345.00332.700.000.000.00-600.00%
TSLA211210P013500002021-12-03 10:27AM EST1,350.00304.600.000.000.00-500.00%
TSLA211210P013550002021-12-03 3:03PM EST1,355.00349.700.000.000.00-1100.00%
TSLA211210P013600002021-12-03 2:24PM EST1,360.00337.650.000.000.00-1300.00%
TSLA211210P013650002021-12-03 9:50AM EST1,365.00299.200.000.000.00-100.00%
TSLA211210P013700002021-12-03 2:49PM EST1,370.00356.900.000.000.00-1800.00%
TSLA211210P013750002021-12-03 3:40PM EST1,375.00363.250.000.000.00-900.00%
TSLA211210P013800002021-12-03 9:37AM EST1,380.00306.050.000.000.00-200.00%
TSLA211210P013850002021-12-03 3:40PM EST1,385.00373.350.000.000.00-1100.00%
TSLA211210P013900002021-12-03 2:04PM EST1,390.00369.700.000.000.00-800.00%
TSLA211210P013950002021-12-03 11:49AM EST1,395.00378.850.000.000.00-300.00%
TSLA211210P014000002021-12-02 11:20AM EST1,400.00302.400.000.000.00-200.00%
TSLA211210P014250002021-12-03 10:00AM EST1,425.00365.800.000.000.00-300.00%
TSLA211210P014500002021-12-03 3:30PM EST1,450.00431.250.000.000.00-200.00%
TSLA211210P014750002021-12-03 3:13PM EST1,475.00463.300.000.000.00-100.00%
TSLA211210P015000002021-12-03 3:38PM EST1,500.00483.210.000.000.00-900.00%
TSLA211210P015250002021-11-29 3:29PM EST1,525.00391.400.000.000.00-400.00%
TSLA211210P015500002021-11-24 11:50AM EST1,550.00430.950.000.000.00--00.00%
TSLA211210P015750002021-11-29 10:03AM EST1,575.00442.400.000.000.00-500.00%
TSLA211210P016000002021-12-01 3:25PM EST1,600.00501.350.000.000.00--00.00%
TSLA211210P016250002021-12-02 2:59PM EST1,625.00541.250.000.000.00-500.00%
TSLA211210P016500002021-12-02 10:20AM EST1,650.00582.700.000.000.00-400.00%
TSLA211210P018500002021-11-23 3:50PM EST1,850.00741.100.000.000.00--00.00%
TSLA211210P019250002021-11-24 9:33AM EST1,925.00857.050.000.000.00--00.00%
TSLA211210P020500002021-11-02 8:36AM EST2,050.00884.501,025.701,045.000.00--0217.97%
TSLA211210P020750002021-11-02 8:36AM EST2,075.00909.501,050.701,069.650.00--0205.86%