U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
421.20+13.86 (+3.40%)
Al cierre: 4:00p.m. EDT

419.80 -1.40 (-0.33 %)
Fuera de horario: 8:00PM EDT

En dinero
Mostrar:ListaCubrir
Llamadaspor2 de octubre de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA201002C000200002020-09-25 3:55PM EDT20.00396.95398.80403.25+10.80+2.80%20221,681.84%
TSLA201002C000600002020-09-25 10:05AM EDT60.00341.94358.80363.250.00-2561,020.90%
TSLA201002C000800002020-09-21 12:09AM EDT80.00356.00338.80343.250.00--0867.97%
TSLA201002C001000002020-09-28 12:39PM EDT100.00318.20318.80323.25+26.20+8.97%5101753.13%
TSLA201002C002400002020-09-28 2:22PM EDT240.00176.31178.90183.30+11.63+7.06%15171322.22%
TSLA201002C002800002020-09-28 3:43PM EDT280.00142.80138.95143.45+16.80+13.33%718650.00%
TSLA201002C002810002020-09-24 3:54PM EDT281.00108.30137.95142.450.00-256350.00%
TSLA201002C002820002020-09-25 10:38AM EDT282.00120.00136.95141.350.00-140243.31%
TSLA201002C002830002020-09-25 1:22PM EDT283.00118.80135.95140.450.00-83650.00%
TSLA201002C002840002020-09-25 12:55PM EDT284.00117.50134.95139.350.00-1624239.75%
TSLA201002C002850002020-09-25 11:23AM EDT285.00122.39133.95138.350.00-1044237.94%
TSLA201002C002860002020-09-24 3:53PM EDT286.00104.30132.95137.450.00-282850.00%
TSLA201002C002870002020-09-25 2:49PM EDT287.00116.80131.95136.250.00-466232.03%
TSLA201002C002880002020-09-25 1:52PM EDT288.00134.10130.95135.45+21.03+18.60%15350.00%
TSLA201002C002890002020-09-25 9:35AM EDT289.00112.00129.95134.300.00-220229.74%
TSLA201002C002900002020-09-25 2:03PM EDT290.00112.95128.95133.350.00-9121229.15%
TSLA201002C002910002020-09-24 3:41PM EDT291.0098.20127.95132.300.00-1529226.27%
TSLA201002C002920002020-09-24 1:32PM EDT292.00107.75126.95131.500.00-436121.09%
TSLA201002C002930002020-09-25 10:02AM EDT293.00108.40126.00130.500.00-15128.13%
TSLA201002C002940002020-09-21 12:09AM EDT294.00153.50125.00129.400.00--250.00%
TSLA201002C002950002020-09-25 3:59PM EDT295.00112.65124.00128.500.00-19107126.17%
TSLA201002C002960002020-09-25 11:21AM EDT296.00122.95123.00127.50+11.60+10.42%236125.00%
TSLA201002C002970002020-09-25 10:00AM EDT297.00104.35122.00126.500.00-620123.83%
TSLA201002C002980002020-09-25 3:30PM EDT298.00120.95121.00125.40+13.80+12.88%14050.00%
TSLA201002C002990002020-09-28 10:45AM EDT299.00120.82120.00124.50+17.72+17.19%17121.88%
TSLA201002C003000002020-09-28 3:23PM EDT300.00123.00119.00123.50+16.00+14.95%160263120.70%
TSLA201002C003010002020-09-28 3:23PM EDT301.00120.62118.00122.45+43.20+55.80%216111.72%
TSLA201002C003020002020-09-28 11:52AM EDT302.00118.32117.00121.40+19.58+19.83%51550.00%
TSLA201002C003030002020-09-25 10:01AM EDT303.0098.75116.00120.350.00-121206.84%
TSLA201002C003040002020-09-25 10:12AM EDT304.0093.15115.05119.350.00-43050.00%
TSLA201002C003050002020-09-25 1:24PM EDT305.0095.15114.05118.450.00-199115.23%
TSLA201002C003060002020-09-25 10:39AM EDT306.0097.00113.05117.550.00-411123.24%
TSLA201002C003070002020-09-24 2:06PM EDT307.0091.50112.05116.350.00-3650.00%
TSLA201002C003080002020-09-25 2:00PM EDT308.0095.65111.05115.450.00-6101112.11%
TSLA201002C003090002020-09-24 1:32PM EDT309.0091.50110.05114.300.00-29195.70%
TSLA201002C003100002020-09-25 3:44PM EDT310.0096.25109.05113.300.00-1994194.04%
TSLA201002C003110002020-09-23 10:05AM EDT311.0090.15108.10112.550.00-57120.70%
TSLA201002C003120002020-09-28 11:34AM EDT312.00109.20107.05111.40+21.95+25.16%427100.78%
TSLA201002C003130002020-09-25 1:24PM EDT313.00110.30106.10110.40+22.90+26.20%1017106.64%
TSLA201002C003140002020-09-25 11:17AM EDT314.00106.05105.10109.40+11.95+12.70%1019105.86%
TSLA201002C003150002020-09-25 11:37AM EDT315.0091.80104.10108.400.00-537104.69%
TSLA201002C003160002020-09-28 2:49PM EDT316.00103.92103.10107.35+19.42+22.98%104696.88%
TSLA201002C003170002020-09-25 3:55PM EDT317.0090.50102.15106.350.00-713102.73%
TSLA201002C003180002020-09-25 11:58AM EDT318.0087.40101.15105.400.00-624106.25%
TSLA201002C003190002020-09-25 11:00AM EDT319.0099.80100.15104.45+13.90+16.18%519108.59%
TSLA201002C003200002020-09-28 3:39PM EDT320.00102.5099.15103.35+16.65+19.39%3030199.61%
TSLA201002C003210002020-09-28 2:21PM EDT321.0096.0098.15102.40+10.80+12.68%16103.13%
TSLA201002C003220002020-09-25 10:00AM EDT322.00101.5597.20101.40+18.95+22.94%164105.47%
TSLA201002C003230002020-09-28 2:10PM EDT323.0095.2596.15100.50+14.25+17.59%227107.23%
TSLA201002C003240002020-09-28 12:43PM EDT324.0094.7095.2099.45+13.45+16.55%4105106.06%
TSLA201002C003250002020-09-28 2:27PM EDT325.0092.2394.2098.50+10.23+12.48%17163107.42%
TSLA201002C003260002020-09-28 1:26PM EDT326.0093.6493.2097.45+27.69+41.99%155103.91%
TSLA201002C003270002020-09-28 1:13PM EDT327.0091.3092.2596.35+13.80+17.81%21399.90%
TSLA201002C003280002020-09-28 9:37AM EDT328.0090.4091.2595.55+13.85+18.09%337108.11%
TSLA201002C003290002020-09-25 12:45PM EDT329.0075.4590.2594.500.00-6585105.08%
TSLA201002C003300002020-09-28 2:46PM EDT330.0090.2589.2593.50+13.39+17.42%16321103.91%
TSLA201002C003310002020-09-28 3:00PM EDT331.0090.0988.2592.40+14.53+19.23%115498.44%
TSLA201002C003320002020-09-28 3:02PM EDT332.0089.5087.3091.55+15.00+20.13%430105.18%
TSLA201002C003330002020-09-28 2:39PM EDT333.0084.4586.3090.55+10.90+14.82%351104.10%
TSLA201002C003340002020-09-28 3:00PM EDT334.0087.1585.3589.55+17.45+25.04%1831104.49%
TSLA201002C003350002020-09-25 3:45PM EDT335.0086.2084.3588.45+14.09+19.54%11102100.00%
TSLA201002C003360002020-09-28 2:54PM EDT336.0086.0083.3587.55+23.30+37.16%14103102.15%
TSLA201002C003370002020-09-28 9:37AM EDT337.0086.0082.4086.50+18.20+26.84%428100.98%
TSLA201002C003380002020-09-28 9:36AM EDT338.0084.0081.4085.50+18.26+27.78%410899.80%
TSLA201002C003390002020-09-28 9:43AM EDT339.0084.1580.4084.55+16.30+24.02%444100.00%
TSLA201002C003400002020-09-28 3:42PM EDT340.0083.2579.4583.00+14.15+20.48%12047073.83%
TSLA201002C003450002020-09-28 1:06PM EDT345.0077.2576.3077.00+13.54+21.25%49149100.59%
TSLA201002C003500002020-09-28 3:35PM EDT350.0071.5171.5072.15+11.76+19.68%465836100.15%
TSLA201002C003550002020-09-28 3:59PM EDT355.0066.8066.6068.00+11.53+20.86%202296105.08%
TSLA201002C003600002020-09-28 3:56PM EDT360.0061.7361.9063.95+10.97+21.61%216938109.13%
TSLA201002C003625002020-09-28 2:55PM EDT362.5059.9559.4560.05+11.33+23.30%628693.75%
TSLA201002C003650002020-09-28 3:52PM EDT365.0057.0557.0558.00+10.55+22.69%20653595.31%
TSLA201002C003675002020-09-28 2:40PM EDT367.5051.9554.7055.35+8.55+19.70%59691.75%
TSLA201002C003700002020-09-28 3:59PM EDT370.0052.4052.3553.80+9.90+23.29%45363596.41%
TSLA201002C003725002020-09-28 2:03PM EDT372.5047.5950.0550.70+7.54+18.83%15517489.89%
TSLA201002C003750002020-09-28 3:16PM EDT375.0049.1047.8548.40+10.50+27.20%15335389.53%
TSLA201002C003775002020-09-28 3:04PM EDT377.5045.8545.5546.15+9.90+27.54%3810888.53%
TSLA201002C003800002020-09-28 3:50PM EDT380.0043.5143.3543.90+8.76+25.21%62798787.82%
TSLA201002C003825002020-09-28 3:58PM EDT382.5041.0541.1041.80+8.05+24.39%5113687.30%
TSLA201002C003850002020-09-28 3:59PM EDT385.0039.2939.1040.40+8.64+28.19%1,77354790.97%
TSLA201002C003875002020-09-28 3:54PM EDT387.5037.1036.8537.45+7.65+25.98%9519085.74%
TSLA201002C003900002020-09-28 3:58PM EDT390.0035.0034.7535.65+7.32+26.45%2,2991,57386.21%
TSLA201002C003925002020-09-28 3:45PM EDT392.5033.2032.8033.40+6.99+26.67%14018785.00%
TSLA201002C003950002020-09-28 3:56PM EDT395.0030.9230.8532.00+6.27+25.44%4451,10886.74%
TSLA201002C003975002020-09-28 3:59PM EDT397.5029.0028.9529.50+5.85+25.27%43433784.12%
TSLA201002C004000002020-09-28 3:59PM EDT400.0027.2527.1028.00+5.50+25.29%8,6385,29984.96%
TSLA201002C004025002020-09-28 3:57PM EDT402.5025.5025.3526.65+5.20+25.62%1,68887386.15%
TSLA201002C004050002020-09-28 3:57PM EDT405.0024.1023.6524.50+5.10+26.84%1,6402,13484.45%
TSLA201002C004075002020-09-28 3:59PM EDT407.5022.2022.1022.50+4.50+25.42%61577983.40%
TSLA201002C004100002020-09-28 3:59PM EDT410.0020.6720.4521.15+4.09+24.67%4,0592,40283.68%
TSLA201002C004150002020-09-28 3:59PM EDT415.0017.8017.6018.00+3.75+26.69%3,1801,94183.01%
TSLA201002C004180002020-09-28 3:59PM EDT418.0016.1116.0516.35+3.21+24.88%2,83632083.02%
TSLA201002C004190002020-09-28 3:59PM EDT419.0015.6015.4515.90+2.97+23.52%2,64528982.95%
TSLA201002C004200002020-09-28 3:59PM EDT420.0015.1615.0515.30+2.91+23.76%21,9274,04082.96%
TSLA201002C004210002020-09-28 3:59PM EDT421.0014.5614.5014.90+2.86+24.44%3,20242683.04%
TSLA201002C004220002020-09-28 3:59PM EDT422.0014.2014.0015.30+2.70+23.48%3,55623385.49%
TSLA201002C004230002020-09-28 3:59PM EDT423.0013.5513.3014.00+2.43+21.85%2,58625582.46%
TSLA201002C004240002020-09-28 3:59PM EDT424.0013.2512.9513.60+2.45+22.69%2,61632382.93%
TSLA201002C004250002020-09-28 3:59PM EDT425.0012.8512.6513.00+2.60+25.37%10,4682,27482.91%
TSLA201002C004260002020-09-28 3:59PM EDT426.0012.3512.2012.60+2.35+23.50%1,60742082.98%
TSLA201002C004270002020-09-28 3:58PM EDT427.0011.8611.0512.25+2.16+22.27%1,59823481.13%
TSLA201002C004280002020-09-28 3:58PM EDT428.0011.4011.4011.75+2.01+21.41%1,48625983.07%
TSLA201002C004290002020-09-28 3:57PM EDT429.0011.0510.9011.80+2.00+22.10%1,03229784.11%
TSLA201002C004300002020-09-28 3:59PM EDT430.0010.6510.6010.85+1.95+22.41%14,0262,99582.78%
TSLA201002C004310002020-09-28 3:56PM EDT431.0010.2010.2011.10+1.65+19.30%1,03126884.57%
TSLA201002C004320002020-09-28 3:59PM EDT432.0010.009.8010.80+1.94+24.07%53542784.73%
TSLA201002C004330002020-09-28 3:57PM EDT433.009.558.8510.40+1.65+20.89%69232282.90%
TSLA201002C004340002020-09-28 3:59PM EDT434.009.148.5010.05+1.49+19.48%32011882.92%
TSLA201002C004350002020-09-28 3:59PM EDT435.009.008.809.60+1.75+24.14%2,7561,19484.53%
TSLA201002C004360002020-09-28 3:58PM EDT436.008.557.859.35+1.46+20.59%43133782.95%
TSLA201002C004370002020-09-28 3:49PM EDT437.008.207.609.00+1.40+20.59%50831083.09%
TSLA201002C004380002020-09-28 3:56PM EDT438.008.007.508.25+1.35+20.30%5241,18882.42%
TSLA201002C004390002020-09-28 3:59PM EDT439.007.556.958.00+1.12+17.42%44744581.82%
TSLA201002C004400002020-09-28 3:59PM EDT440.007.407.257.50+1.25+20.33%10,6132,88483.06%
TSLA201002C004410002020-09-28 3:58PM EDT441.006.956.907.75+1.05+17.80%24227084.58%
TSLA201002C004420002020-09-28 3:58PM EDT442.006.806.157.40+1.05+18.26%7571,21382.85%
TSLA201002C004430002020-09-28 3:53PM EDT443.006.505.856.80+0.90+16.07%37845781.67%
TSLA201002C004440002020-09-28 3:53PM EDT444.006.336.156.55+1.03+19.43%59853583.56%
TSLA201002C004450002020-09-28 3:59PM EDT445.006.006.006.25+0.90+17.65%2,0061,14983.76%
TSLA201002C004460002020-09-28 3:56PM EDT446.005.805.706.20+0.95+19.59%41248384.25%
TSLA201002C004470002020-09-28 3:59PM EDT447.005.494.956.00+0.75+15.82%1,71555782.62%
TSLA201002C004500002020-09-28 3:59PM EDT450.004.854.904.95+0.60+14.12%30,3169,10283.45%
TSLA201002C004550002020-09-28 3:59PM EDT455.003.963.504.10+0.41+11.55%3,0491,70682.18%
TSLA201002C004600002020-09-28 3:59PM EDT460.003.203.153.30+0.23+7.74%8,4033,62884.13%
TSLA201002C004650002020-09-28 3:58PM EDT465.002.622.532.64+0.13+5.22%3,0681,61284.47%
TSLA201002C004700002020-09-28 3:59PM EDT470.002.082.022.31+0.01+0.48%4,0231,97085.99%
TSLA201002C004750002020-09-28 3:59PM EDT475.001.631.611.81-0.16-8.94%4,0721,50286.13%
TSLA201002C004800002020-09-28 3:59PM EDT480.001.321.281.35-0.18-12.00%4,8252,07785.89%
TSLA201002C004850002020-09-28 3:56PM EDT485.001.081.051.10-0.22-16.92%2,6561,12786.96%
TSLA201002C004900002020-09-28 3:59PM EDT490.000.890.850.97-0.21-19.09%2,2681,62188.62%
TSLA201002C004950002020-09-28 3:54PM EDT495.000.750.670.78-0.21-21.87%1,2221,23489.16%
TSLA201002C005000002020-09-28 3:59PM EDT500.000.590.590.60-0.25-29.76%17,41213,02290.23%
TSLA201002C005050002020-09-28 3:59PM EDT505.000.490.470.48-0.27-35.53%1,9209,45290.87%
TSLA201002C005100002020-09-28 3:59PM EDT510.000.400.400.42-0.27-40.30%1,2681,40392.63%
TSLA201002C005150002020-09-28 3:56PM EDT515.000.300.310.37-0.27-47.37%1,0901,37593.75%
TSLA201002C005200002020-09-28 3:56PM EDT520.000.310.290.30-0.21-40.38%3,0222,83995.41%
TSLA201002C005400002020-09-28 3:59PM EDT540.000.160.150.16-0.19-54.29%2,5783,841100.59%
TSLA201002C005600002020-09-28 3:57PM EDT560.000.110.080.11-0.15-57.69%2,0341,520107.03%
TSLA201002C005800002020-09-28 3:56PM EDT580.000.080.060.08-0.12-60.00%8712,153114.45%
TSLA201002C006000002020-09-28 3:59PM EDT600.000.050.050.07-0.10-66.67%2,5914,726123.44%
TSLA201002C006200002020-09-28 3:56PM EDT620.000.050.030.05-0.07-58.33%8701,173128.13%
TSLA201002C006400002020-09-28 3:24PM EDT640.000.030.030.04-0.07-70.00%180797135.94%
TSLA201002C006600002020-09-28 3:45PM EDT660.000.040.020.04-0.04-50.00%280890142.97%
TSLA201002C006800002020-09-28 3:30PM EDT680.000.030.020.03-0.02-40.00%2201,304149.22%
TSLA201002C007000002020-09-28 3:59PM EDT700.000.030.020.03-0.02-40.00%1,0234,416157.03%
TSLA201002C007200002020-09-28 3:57PM EDT720.000.020.010.02-0.04-66.67%61720157.81%
TSLA201002C007400002020-09-28 3:20PM EDT740.000.010.010.02-0.03-75.00%2281,505165.63%
TSLA201002C007600002020-09-28 2:50PM EDT760.000.010.010.02-0.02-66.67%2121,646173.44%
TSLA201002C007800002020-09-28 3:57PM EDT780.000.010.010.02-0.03-75.00%2192,742179.69%
TSLA201002C008000002020-09-28 3:55PM EDT800.000.010.000.01-0.03-75.00%1,77813,883171.88%
TSLA201002C014000002020-08-24 9:51AM EDT1,400.00675.94828.50847.500.00-120.00%
TSLA201002C014050002020-08-27 12:25PM EDT1,405.00870.00823.50841.500.00-1110.00%
TSLA201002C014250002020-08-24 9:55AM EDT1,425.00593.50805.50823.900.00--10.00%
TSLA201002C014350002020-08-26 10:50AM EDT1,435.00700.00796.50815.500.00--10.00%
TSLA201002C014400002020-08-24 12:12AM EDT1,440.00503.26792.00810.300.00--80.00%
TSLA201002C014500002020-08-24 12:12AM EDT1,450.00390.00783.00801.300.00--30.00%
TSLA201002C014900002020-08-28 3:03PM EDT1,490.00761.95747.00765.30+223.95+41.63%520.00%
TSLA201002C015000002020-08-28 2:49PM EDT1,500.00766.00738.50756.80+221.00+40.55%930.00%
TSLA201002C015050002020-08-24 12:12AM EDT1,505.00460.80734.00752.400.00---0.00%
TSLA201002C015250002020-08-27 3:46PM EDT1,525.00750.00716.50734.850.00-210.00%
TSLA201002C015400002020-08-26 1:57PM EDT1,540.00631.90703.50721.850.00--1010.00%
TSLA201002C015500002020-08-26 1:57PM EDT1,550.00623.10694.50713.200.00-1001020.00%
TSLA201002C015600002020-08-24 12:12AM EDT1,560.00402.60686.00704.650.00--10.00%
TSLA201002C015700002020-08-24 12:12AM EDT1,570.00546.26677.50696.100.00--10.00%
TSLA201002C015750002020-08-27 10:46AM EDT1,575.00678.02673.50691.850.00-1510.00%
TSLA201002C015800002020-08-27 10:46AM EDT1,580.00673.47669.00687.600.00-180.00%
TSLA201002C015850002020-08-17 12:10AM EDT1,585.00745.00665.00683.35+523.99+237.09%1500.00%
TSLA201002C015950002020-08-17 12:10AM EDT1,595.00219.00656.50675.500.00--20.00%
TSLA201002C016000002020-08-24 12:11PM EDT1,600.00500.70652.50671.500.00-170.00%
TSLA201002C016100002020-08-17 12:10AM EDT1,610.00707.50644.00663.00+510.57+259.26%110.00%
TSLA201002C016150002020-08-21 10:30AM EDT1,615.00507.85639.50659.000.00-130.00%
TSLA201002C016200002020-08-28 3:45PM EDT1,620.00656.00635.50655.00+204.54+45.31%190.00%
TSLA201002C016250002020-08-26 3:20PM EDT1,625.00559.40631.50650.500.00--60.00%
TSLA201002C016300002020-08-26 3:20PM EDT1,630.00555.20627.50646.500.00-330.00%
TSLA201002C016350002020-08-20 1:47PM EDT1,635.00407.83623.00641.500.00-120.00%
TSLA201002C016400002020-08-28 9:31AM EDT1,640.00693.20619.00638.00+98.68+16.60%150.00%
TSLA201002C016450002020-08-28 11:08AM EDT1,645.00683.24615.10634.50+378.99+124.57%120.00%
TSLA201002C016500002020-08-25 9:30AM EDT1,650.00394.05611.00630.000.00-1140.00%
TSLA201002C016550002020-08-18 9:40AM EDT1,655.00327.75607.10626.000.00-440.00%
TSLA201002C016600002020-08-25 9:31AM EDT1,660.00406.50603.00622.000.00-220.00%
TSLA201002C016650002020-08-18 3:17PM EDT1,665.00337.46598.50618.000.00-200.00%
TSLA201002C016700002020-08-26 9:51AM EDT1,670.00483.22595.00614.000.00-2110.00%
TSLA201002C016750002020-08-20 1:06PM EDT1,675.00394.35590.50610.000.00-210.00%
TSLA201002C016800002020-08-20 12:39PM EDT1,680.00580.69586.50605.50+188.49+48.06%140.00%
TSLA201002C016850002020-08-27 3:44PM EDT1,685.00576.76582.50602.00-34.44-5.63%130.00%
TSLA201002C016900002020-08-17 10:13AM EDT1,690.00305.00578.50598.000.00-220.00%
TSLA201002C016950002020-08-24 1:13PM EDT1,695.00420.80574.50594.000.00-270.00%
TSLA201002C017000002020-08-28 3:46PM EDT1,700.00595.00570.60590.00-33.65-5.35%1320.00%
TSLA201002C017500002020-08-27 2:19PM EDT1,750.00547.90532.00550.500.00-1240.00%
TSLA201002C017750002020-08-26 9:49AM EDT1,775.00410.65513.50532.500.00-120.00%
TSLA201002C018000002020-08-28 1:14PM EDT1,800.00500.32495.20514.50-22.61-4.32%251250.00%
TSLA201002C018250002020-08-28 3:37PM EDT1,825.00491.00477.00496.50+170.69+53.29%3110.00%
TSLA201002C018500002020-08-26 3:48PM EDT1,850.00402.00459.50479.000.00-1180.00%
TSLA201002C018750002020-08-27 12:52PM EDT1,875.00401.00443.00462.300.00-2260.00%
TSLA201002C019000002020-08-28 3:41PM EDT1,900.00440.00426.50446.00-3.25-0.73%3760.00%
TSLA201002C019250002020-08-28 1:20PM EDT1,925.00430.25410.30429.50+41.05+10.55%3206,072.66%
TSLA201002C019500002020-08-27 1:08PM EDT1,950.00377.80394.50414.000.00-5504,462.11%
TSLA201002C019750002020-08-28 1:25PM EDT1,975.00396.45379.00397.60-3.55-0.89%11333,963.72%
TSLA201002C020000002020-08-28 3:50PM EDT2,000.00378.00363.75380.00-5.20-1.36%1142283,634.30%
TSLA201002C020250002020-08-27 12:18PM EDT2,025.00391.00349.50367.100.00-113,426.17%
TSLA201002C020500002020-08-28 1:52PM EDT2,050.00363.00336.00353.30+56.00+18.24%151563,251.03%
TSLA201002C020750002020-08-28 12:49PM EDT2,075.00349.92324.10340.00-7.41-2.07%133,110.67%
TSLA201002C020900002020-08-27 11:14AM EDT2,090.00316.50315.00332.300.00-113,025.22%
TSLA201002C020950002020-08-27 11:14AM EDT2,095.00313.70312.50330.850.00-113,006.24%
TSLA201002C021000002020-08-28 3:46PM EDT2,100.00329.35309.50327.10+12.10+3.81%222002,973.80%
TSLA201002C021050002020-08-27 3:31PM EDT2,105.00325.99307.50324.600.00-11112,952.93%
TSLA201002C021100002020-08-28 3:38PM EDT2,110.00321.75305.00322.10+39.75+14.10%1102,930.03%
TSLA201002C021300002020-08-28 12:37PM EDT2,130.00325.90295.00312.30+61.90+23.45%122,843.14%
TSLA201002C021500002020-08-28 3:59PM EDT2,150.00294.95285.00303.80-7.40-2.45%21922,766.97%
TSLA201002C021550002020-08-28 2:09PM EDT2,155.00310.00283.15301.60+44.60+16.80%612,750.96%
TSLA201002C021600002020-08-27 10:35AM EDT2,160.00261.95280.85299.300.00-212,732.86%
TSLA201002C021700002020-08-28 3:31PM EDT2,170.00281.47276.75294.60-11.89-4.05%17172,698.96%
TSLA201002C021750002020-08-28 10:10AM EDT2,175.00326.30274.25292.40+45.45+16.18%11122,681.10%
TSLA201002C021800002020-08-28 3:27PM EDT2,180.00274.93272.50290.20+4.93+1.83%1232,666.42%
TSLA201002C021850002020-08-28 3:27PM EDT2,185.00272.71269.65288.00-19.29-6.61%1022,647.58%
TSLA201002C021900002020-08-28 3:32PM EDT2,190.00272.15268.00284.60+1.88+0.70%6152,628.99%
TSLA201002C021950002020-08-27 1:28PM EDT2,195.00267.97265.55283.400.00-25212,615.94%
TSLA201002C022000002020-08-28 3:39PM EDT2,200.00276.60263.60281.20-2.26-0.81%1132002,601.12%
TSLA201002C022050002020-08-28 3:15PM EDT2,205.00272.00261.00278.00+16.97+6.65%2152,580.27%
TSLA201002C022100002020-08-28 3:03PM EDT2,210.00275.00258.00277.00+22.17+8.77%14322,566.33%
TSLA201002C022150002020-08-28 3:59PM EDT2,215.00266.00257.00273.60-7.55-2.76%21202,551.05%
TSLA201002C022200002020-08-28 3:54PM EDT2,220.00264.15253.50271.60-0.45-0.17%43132,531.91%
TSLA201002C022250002020-08-28 3:39PM EDT2,225.00269.30252.95269.30+15.55+6.13%31182,522.53%
TSLA201002C022300002020-08-28 3:56PM EDT2,230.00260.00255.00268.50+2.00+0.78%58142,527.95%
TSLA201002C022350002020-08-28 3:30PM EDT2,235.00251.35247.50265.30-5.77-2.24%48152,490.59%
TSLA201002C022500002020-08-28 3:52PM EDT2,250.00255.50242.35259.10+2.50+0.99%72642,453.55%
TSLA201002C022750002020-08-28 3:56PM EDT2,275.00243.00231.55242.00-6.85-2.74%4492,363.51%
TSLA201002C023000002020-08-28 3:59PM EDT2,300.00231.00225.00240.80-4.50-1.91%2711362,342.51%
TSLA201002C023250002020-08-28 3:18PM EDT2,325.00224.30213.50230.60-3.26-1.43%33112,276.93%
TSLA201002C023500002020-08-28 3:19PM EDT2,350.00215.53204.10217.45-2.70-1.24%51632,210.63%
TSLA201002C023750002020-08-28 1:04PM EDT2,375.00206.30197.50212.20+6.30+3.15%1462,178.59%
TSLA201002C024000002020-08-28 3:59PM EDT2,400.00196.80189.00203.95-3.20-1.60%60902,132.19%
TSLA201002C024250002020-08-28 2:51PM EDT2,425.00201.00181.50195.80+31.00+18.24%532,089.77%
TSLA201002C024500002020-08-28 3:40PM EDT2,450.00187.77174.00188.20+7.32+4.06%14322,049.52%
TSLA201002C024750002020-08-28 1:20PM EDT2,475.00185.20166.50181.05+11.20+6.44%582,011.00%
TSLA201002C025000002020-08-28 3:58PM EDT2,500.00168.00160.00174.10+1.00+0.60%1601791,976.26%
TSLA201002C026000002020-08-28 3:58PM EDT2,600.00142.38135.00148.70-0.62-0.43%372511,848.54%
TSLA201002C027000002020-08-28 3:56PM EDT2,700.00124.45114.55128.80+2.45+2.01%33411,749.35%
TSLA201002C028000002020-08-28 2:24PM EDT2,800.00109.90100.10108.85+6.18+5.96%54791,665.27%
TSLA201002C029000002020-08-28 3:57PM EDT2,900.0091.0085.5094.45+9.90+12.21%54791,594.06%
TSLA201002C030000002020-08-28 3:55PM EDT3,000.0078.5774.0082.00+5.57+7.63%1041221,534.75%
TSLA201002C031000002020-08-28 3:58PM EDT3,100.0068.5064.0072.80+6.30+10.13%20201,487.04%
TSLA201002C032000002020-08-28 3:54PM EDT3,200.0060.2555.5064.40+5.95+10.96%25181,443.73%
TSLA201002C033000002020-08-28 3:20PM EDT3,300.0054.9049.0057.65+6.90+14.38%8231,409.91%
TSLA201002C034000002020-08-28 3:58PM EDT3,400.0045.4544.0052.45+3.45+8.21%100591,384.61%
TSLA201002C035000002020-08-28 3:59PM EDT3,500.0039.7538.1047.15+3.75+10.42%821951,353.31%
TSLA201002C036000002020-08-28 3:18PM EDT3,600.0039.4034.1039.00+4.79+13.84%30341,315.11%
TSLA201002C037000002020-08-28 1:04PM EDT3,700.0037.2730.5039.80+7.02+23.21%11141,313.43%
TSLA201002C038000002020-08-28 2:54PM EDT3,800.0033.0028.0036.90+4.15+14.38%13191,299.82%
TSLA201002C039000002020-08-28 3:58PM EDT3,900.0030.4025.5034.35+5.40+21.60%48251,286.47%
TSLA201002C040000002020-08-28 3:57PM EDT4,000.0029.0026.8530.55+6.20+27.19%2191951,284.13%
Ponepor2 de octubre de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA201002P000200002020-09-28 9:30AM EDT20.000.010.000.010.00-1460850.00%
TSLA201002P000400002020-09-28 9:30AM EDT40.000.010.000.010.00-540,775650.00%
TSLA201002P000600002020-09-25 3:49PM EDT60.000.010.000.010.00-13696525.00%
TSLA201002P000800002020-09-25 3:57PM EDT80.000.010.000.010.00-1251,056450.00%
TSLA201002P001000002020-09-28 3:34PM EDT100.000.010.000.010.00-1524,023393.75%
TSLA201002P002400002020-09-28 3:53PM EDT240.000.020.030.04-0.17-89.47%1,1454,995185.94%
TSLA201002P002800002020-09-28 3:59PM EDT280.000.080.080.10-0.28-77.78%1,3483,786152.34%
TSLA201002P002810002020-09-28 1:36PM EDT281.000.120.000.11-0.29-70.73%34284143.36%
TSLA201002P002820002020-09-28 3:23PM EDT282.000.110.000.15-0.33-75.00%64117146.88%
TSLA201002P002830002020-09-28 3:34PM EDT283.000.100.060.16-0.30-75.00%2168151.95%
TSLA201002P002840002020-09-28 10:17AM EDT284.000.150.050.17-0.29-65.91%35108150.78%
TSLA201002P002850002020-09-28 3:40PM EDT285.000.100.090.11-0.37-78.72%3911,409148.05%
TSLA201002P002860002020-09-25 12:55PM EDT286.000.220.000.13-0.22-50.00%384139.84%
TSLA201002P002870002020-09-28 3:37PM EDT287.000.120.110.14-0.37-75.51%47111149.22%
TSLA201002P002880002020-09-28 2:22PM EDT288.000.140.010.18-0.31-68.89%25108143.36%
TSLA201002P002890002020-09-28 12:41PM EDT289.000.160.040.49-0.27-62.79%6170161.52%
TSLA201002P002900002020-09-28 3:44PM EDT290.000.130.100.33-0.30-69.77%251989155.86%
TSLA201002P002910002020-09-25 3:56PM EDT291.000.470.130.500.00-733162.70%
TSLA201002P002920002020-09-28 3:39PM EDT292.000.150.000.50-0.34-69.39%859156.25%
TSLA201002P002930002020-09-28 9:44AM EDT293.000.190.110.34-0.33-63.46%452152.83%
TSLA201002P002940002020-09-28 1:08PM EDT294.000.130.000.35-0.45-77.59%100211146.68%
TSLA201002P002950002020-09-28 3:19PM EDT295.000.150.100.15-0.36-70.59%144379139.65%
TSLA201002P002960002020-09-28 1:41PM EDT296.000.150.000.35-0.45-75.00%568144.14%
TSLA201002P002970002020-09-28 3:16PM EDT297.000.150.000.21-0.45-75.00%16575134.38%
TSLA201002P002980002020-09-28 2:43PM EDT298.000.160.000.36-0.37-69.81%37275142.19%
TSLA201002P002990002020-09-28 3:15PM EDT299.000.160.170.36-0.39-70.91%116210148.44%
TSLA201002P003000002020-09-28 3:52PM EDT300.000.160.150.17-0.44-73.33%1,6957,671137.70%
TSLA201002P003010002020-09-28 3:17PM EDT301.000.160.000.37-0.52-76.47%65135139.06%
TSLA201002P003020002020-09-28 10:03AM EDT302.000.240.000.22-0.37-60.66%11122129.30%
TSLA201002P003030002020-09-28 3:55PM EDT303.000.150.130.23-0.52-77.61%2066136.13%
TSLA201002P003040002020-09-28 3:33PM EDT304.000.150.130.24-0.58-79.45%15219135.35%
TSLA201002P003050002020-09-28 2:43PM EDT305.000.210.160.24-0.54-72.00%71342135.55%
TSLA201002P003060002020-09-28 12:36PM EDT306.000.190.140.24-0.60-75.95%2196133.40%
TSLA201002P003070002020-09-28 1:52PM EDT307.000.220.150.25-0.54-71.05%3195133.11%
TSLA201002P003080002020-09-28 1:52PM EDT308.000.230.150.26-0.58-71.60%22181132.32%
TSLA201002P003090002020-09-28 12:28PM EDT309.000.220.160.26-0.47-68.12%20133131.45%
TSLA201002P003100002020-09-28 2:35PM EDT310.000.240.160.27-0.54-69.23%4811,945130.66%
TSLA201002P003110002020-09-28 3:17PM EDT311.000.190.190.28-0.58-75.32%38106131.06%
TSLA201002P003120002020-09-28 1:27PM EDT312.000.230.170.28-0.65-73.86%15110129.10%
TSLA201002P003130002020-09-28 12:45PM EDT313.000.230.180.29-0.69-75.00%47144128.61%
TSLA201002P003140002020-09-28 3:55PM EDT314.000.240.190.30-0.60-71.43%100294128.13%
TSLA201002P003150002020-09-28 3:44PM EDT315.000.220.220.28-0.66-75.00%401848127.25%
TSLA201002P003160002020-09-28 3:57PM EDT316.000.240.050.46-0.72-75.00%90305126.37%
TSLA201002P003170002020-09-28 12:43PM EDT317.000.270.230.32-0.71-72.45%46235126.56%
TSLA201002P003180002020-09-28 3:58PM EDT318.000.270.250.28-0.68-71.58%106290124.61%
TSLA201002P003190002020-09-28 3:33PM EDT319.000.240.220.32-0.74-75.51%141311123.73%
TSLA201002P003200002020-09-28 3:50PM EDT320.000.290.270.29-0.69-70.41%1,2662,373123.14%
TSLA201002P003210002020-09-28 3:58PM EDT321.000.320.000.34-0.78-70.91%31106113.87%
TSLA201002P003220002020-09-28 3:47PM EDT322.000.280.270.35-0.97-77.60%22119122.46%
TSLA201002P003230002020-09-28 2:53PM EDT323.000.300.300.32-0.96-76.19%105154121.29%
TSLA201002P003240002020-09-28 2:21PM EDT324.000.330.000.72-0.85-72.03%30132122.75%
TSLA201002P003250002020-09-28 3:57PM EDT325.000.330.200.35-0.79-70.54%566993116.80%
TSLA201002P003260002020-09-28 3:49PM EDT326.000.310.290.54-0.87-73.73%79342122.95%
TSLA201002P003270002020-09-28 3:30PM EDT327.000.370.140.39-0.93-71.54%27173113.67%
TSLA201002P003280002020-09-28 3:57PM EDT328.000.360.330.41-0.97-72.93%35176118.26%
TSLA201002P003290002020-09-28 2:20PM EDT329.000.350.330.42-0.88-71.54%39163117.29%
TSLA201002P003300002020-09-28 3:59PM EDT330.000.360.340.40-0.96-72.73%1,2433,106115.82%
TSLA201002P003310002020-09-28 12:48PM EDT331.000.400.050.45-0.95-70.37%71198108.01%
TSLA201002P003320002020-09-28 2:41PM EDT332.000.390.070.46-1.07-73.29%105135107.72%
TSLA201002P003330002020-09-28 3:53PM EDT333.000.440.210.55-1.11-71.61%49189112.55%
TSLA201002P003340002020-09-28 12:14PM EDT334.000.440.380.49-1.06-70.67%35239113.77%
TSLA201002P003350002020-09-28 3:52PM EDT335.000.480.400.49-1.11-69.81%4921,033112.89%
TSLA201002P003360002020-09-28 3:51PM EDT336.000.480.400.50-1.32-73.33%213201111.87%
TSLA201002P003370002020-09-28 12:19PM EDT337.000.490.260.52-1.22-71.35%42224108.11%
TSLA201002P003380002020-09-28 3:09PM EDT338.000.510.440.55-1.27-71.35%202687111.13%
TSLA201002P003390002020-09-28 3:59PM EDT339.000.510.500.51-1.31-71.98%157405110.25%
TSLA201002P003400002020-09-28 3:57PM EDT340.000.520.500.55-1.30-71.43%2,1482,686109.67%
TSLA201002P003450002020-09-28 3:58PM EDT345.000.620.550.65-1.58-71.82%1,2131,228105.81%
TSLA201002P003500002020-09-28 3:59PM EDT350.000.740.750.78-1.88-71.76%6,6586,141104.10%
TSLA201002P003550002020-09-28 3:57PM EDT355.000.920.830.96-2.22-70.70%1,2801,367100.64%
TSLA201002P003600002020-09-28 3:59PM EDT360.001.091.011.11-2.66-70.93%3,6564,05797.36%
TSLA201002P003625002020-09-28 3:48PM EDT362.501.221.141.27-2.87-70.17%64525196.70%
TSLA201002P003650002020-09-28 3:58PM EDT365.001.351.321.40-3.10-69.66%1,4321,78295.90%
TSLA201002P003675002020-09-28 3:51PM EDT367.501.541.141.81-3.46-69.20%61028994.19%
TSLA201002P003700002020-09-28 3:59PM EDT370.001.641.611.77-3.64-68.94%2,4841,65293.80%
TSLA201002P003725002020-09-28 3:59PM EDT372.501.851.401.91-3.85-67.54%26215389.60%
TSLA201002P003750002020-09-28 3:59PM EDT375.002.061.992.14-4.27-67.46%2,2651,45091.33%
TSLA201002P003775002020-09-28 3:52PM EDT377.502.321.912.37-4.63-66.62%5648988.40%
TSLA201002P003800002020-09-28 3:59PM EDT380.002.652.552.64-4.95-65.13%4,4093,43289.70%
TSLA201002P003825002020-09-28 3:58PM EDT382.503.002.403.35-5.25-63.64%46623288.60%
TSLA201002P003850002020-09-28 3:59PM EDT385.003.353.203.35-5.65-62.78%2,2171,16688.38%
TSLA201002P003875002020-09-28 3:59PM EDT387.503.653.503.75-6.10-62.56%57115287.33%
TSLA201002P003900002020-09-28 3:59PM EDT390.004.154.004.15-6.45-60.85%9,1313,89786.84%
TSLA201002P003925002020-09-28 3:55PM EDT392.504.764.054.65-6.72-58.54%1,12317884.59%
TSLA201002P003950002020-09-28 3:59PM EDT395.005.104.955.15-7.30-58.87%2,8942,74085.42%
TSLA201002P003975002020-09-28 3:59PM EDT397.505.845.555.80-7.76-57.06%63028985.21%
TSLA201002P004000002020-09-28 3:59PM EDT400.006.356.356.40-7.95-55.59%16,0145,37485.13%
TSLA201002P004025002020-09-28 3:54PM EDT402.507.306.807.50-8.20-52.90%44195085.16%
TSLA201002P004050002020-09-28 3:58PM EDT405.008.077.208.25-8.63-51.68%1,97491183.50%
TSLA201002P004075002020-09-28 3:59PM EDT407.509.058.558.90-8.96-49.75%84244684.18%
TSLA201002P004100002020-09-28 3:59PM EDT410.009.759.009.90-9.55-49.48%6,17181482.76%
TSLA201002P004150002020-09-28 3:59PM EDT415.0011.7811.5011.85-10.22-46.45%4,62145183.45%
TSLA201002P004180002020-09-28 3:58PM EDT418.0013.1512.7513.50-11.00-45.55%2,63725983.74%
TSLA201002P004190002020-09-28 3:58PM EDT419.0013.4512.7513.80-10.95-44.88%2,15728381.81%
TSLA201002P004200002020-09-28 3:59PM EDT420.0014.0714.0014.30-10.88-43.61%9,72995783.96%
TSLA201002P004210002020-09-28 3:59PM EDT421.0014.8013.7014.80-12.43-45.65%1,19916781.62%
TSLA201002P004220002020-09-28 3:59PM EDT422.0015.5014.9515.30-10.65-40.73%8199683.64%
TSLA201002P004230002020-09-28 3:59PM EDT423.0015.7515.4016.15-11.15-41.45%58811684.31%
TSLA201002P004240002020-09-28 3:37PM EDT424.0016.4515.3516.40-12.20-42.58%58312881.80%
TSLA201002P004250002020-09-28 3:59PM EDT425.0016.8716.0017.60-11.21-39.92%2,35066283.91%
TSLA201002P004260002020-09-28 3:45PM EDT426.0016.7016.9017.50-13.30-44.33%51513782.98%
TSLA201002P004270002020-09-28 3:46PM EDT427.0018.3016.9518.10-12.40-40.39%11312781.56%
TSLA201002P004280002020-09-28 3:44PM EDT428.0017.6718.3018.70-13.73-43.73%735983.79%
TSLA201002P004290002020-09-28 3:49PM EDT429.0018.7018.2019.30-14.00-42.81%27711681.80%
TSLA201002P004300002020-09-28 3:57PM EDT430.0019.6018.8519.90-12.10-38.17%2,0491,42681.91%
TSLA201002P004310002020-09-28 2:51PM EDT431.0020.5519.3520.50-12.95-38.66%917181.52%
TSLA201002P004320002020-09-28 3:39PM EDT432.0020.0520.7521.90-15.39-43.43%5119586.05%
TSLA201002P004330002020-09-28 3:40PM EDT433.0020.9021.4022.60-16.95-44.78%4315386.29%
TSLA201002P004340002020-09-28 3:55PM EDT434.0022.4522.0022.45-15.30-40.53%477083.81%
TSLA201002P004350002020-09-28 3:52PM EDT435.0022.8021.7523.10-13.48-37.16%47336081.09%
TSLA201002P004360002020-09-28 3:36PM EDT436.0023.4522.6523.80-13.90-37.22%12110881.88%
TSLA201002P004370002020-09-28 3:38PM EDT437.0023.7023.3525.60-12.85-35.16%13114785.39%
TSLA201002P004380002020-09-28 3:58PM EDT438.0025.2824.7025.15-16.12-38.94%52713983.96%
TSLA201002P004390002020-09-28 3:46PM EDT439.0024.9124.7025.90-15.54-38.42%7013681.98%
TSLA201002P004400002020-09-28 3:49PM EDT440.0026.4525.4027.35-13.00-32.95%3891,02584.33%
TSLA201002P004410002020-09-28 3:57PM EDT441.0027.0026.1528.55-16.10-37.35%9416986.01%
TSLA201002P004420002020-09-28 3:51PM EDT442.0027.2026.8528.05-16.13-37.23%8919182.04%
TSLA201002P004430002020-09-28 3:34PM EDT443.0027.8027.6028.75-13.79-33.16%10711181.99%
TSLA201002P004440002020-09-28 3:59PM EDT444.0029.5127.6029.50-14.47-32.90%13618379.54%
TSLA201002P004450002020-09-28 3:23PM EDT445.0030.4529.7530.25-12.33-28.82%6829584.27%
TSLA201002P004460002020-09-28 2:58PM EDT446.0031.3530.2531.05-13.95-30.79%508183.57%
TSLA201002P004470002020-09-28 2:58PM EDT447.0032.0531.3032.55-12.82-28.57%9618687.11%
TSLA201002P004500002020-09-28 3:55PM EDT450.0033.8033.5534.15-13.95-29.21%6671,66884.36%
TSLA201002P004550002020-09-28 3:03PM EDT455.0038.3336.0539.05-14.32-27.20%4716881.78%
TSLA201002P004600002020-09-28 3:56PM EDT460.0042.6941.8542.45-15.64-26.81%1691,04985.25%
TSLA201002P004650002020-09-28 3:57PM EDT465.0046.7246.2046.85-15.68-25.13%218585.86%
TSLA201002P004700002020-09-28 2:42PM EDT470.0050.8850.6551.40-16.32-24.29%4741286.67%
TSLA201002P004750002020-09-28 3:39PM EDT475.0056.1354.4556.65-13.37-19.24%3938586.67%
TSLA201002P004800002020-09-28 3:23PM EDT480.0060.1058.4560.60-16.53-21.57%15855375.46%
TSLA201002P004850002020-09-28 12:52PM EDT485.0067.4563.9566.75-17.80-20.88%1216894.53%
TSLA201002P004900002020-09-28 3:41PM EDT490.0068.3569.5070.15-17.60-20.48%5325290.87%
TSLA201002P004950002020-09-28 3:03PM EDT495.0074.3374.3075.00-16.07-17.78%4413391.99%
TSLA201002P005000002020-09-28 3:59PM EDT500.0079.5079.1579.90-15.70-16.49%13947593.60%
TSLA201002P005050002020-09-28 3:19PM EDT505.0083.8582.6084.75-18.15-17.79%2547103.08%
TSLA201002P005100002020-09-28 10:58AM EDT510.0092.5087.3091.60-14.35-13.43%2171100.15%
TSLA201002P005150002020-09-28 2:58PM EDT515.0094.6092.3096.55-15.65-14.20%2826103.52%
TSLA201002P005200002020-09-28 3:22PM EDT520.0098.6597.35101.50-14.85-13.08%5476107.52%
TSLA201002P005400002020-09-28 2:22PM EDT540.00124.00117.10121.40-9.24-6.93%1249116.70%
TSLA201002P005600002020-09-25 3:58PM EDT560.00142.65136.85141.30-10.65-6.95%528121.88%
TSLA201002P005800002020-09-28 2:14PM EDT580.00159.50156.95161.30-17.55-9.91%821137.50%
TSLA201002P006000002020-09-25 11:23AM EDT600.00192.32176.95181.250.00-131148.14%
TSLA201002P006200002020-09-21 10:46AM EDT620.00204.65196.75201.250.00-89151.95%
TSLA201002P006400002020-09-22 9:46AM EDT640.00218.55216.70221.200.00-122157.42%
TSLA201002P006600002020-09-23 10:22AM EDT660.00261.74236.70241.250.00-24170.12%
TSLA201002P006800002020-09-22 9:56AM EDT680.00255.80256.75261.200.00-88179.88%
TSLA201002P007000002020-09-25 1:24PM EDT700.00300.00276.75281.200.00-222189.26%
TSLA201002P007200002020-09-22 10:10AM EDT720.00291.55296.75301.200.00-610198.24%
TSLA201002P007400002020-09-22 10:15AM EDT740.00307.95316.75321.200.00-615207.03%
TSLA201002P007600002020-09-03 9:56AM EDT760.00322.00336.75341.200.00-45215.43%
TSLA201002P007800002020-09-28 10:52AM EDT780.00360.50356.75361.20-16.05-4.26%28223.63%
TSLA201002P008000002020-09-25 3:57PM EDT800.00393.05376.75381.200.00-15231.45%
TSLA201002P014000002020-08-28 3:49PM EDT1,400.0023.6021.0025.25-0.49-2.03%231830.00%
TSLA201002P014050002020-08-27 10:47AM EDT1,405.0020.7520.0029.100.00-3330.00%
TSLA201002P014100002020-08-24 10:55AM EDT1,410.0034.7020.5029.500.00-270.00%
TSLA201002P014150002020-08-26 9:47AM EDT1,415.0025.7021.0030.000.00-420.00%
TSLA201002P014200002020-08-27 9:31AM EDT1,420.0021.0321.5030.450.00-160.00%
TSLA201002P014250002020-08-25 11:27AM EDT1,425.0033.8821.9030.900.00-110.00%
TSLA201002P014300002020-08-27 11:38AM EDT1,430.0025.8522.3531.35+3.91+17.82%130.00%
TSLA201002P014350002020-08-26 2:04PM EDT1,435.0024.2722.5532.300.00-120.00%
TSLA201002P014400002020-08-28 1:28PM EDT1,440.0029.3623.0032.30+4.66+18.87%330.00%
TSLA201002P014450002020-08-20 12:01PM EDT1,445.0033.9523.7532.750.00-120.00%
TSLA201002P014500002020-08-28 3:48PM EDT1,450.0028.9024.2033.85+2.50+9.47%280.00%
TSLA201002P014550002020-08-24 12:12AM EDT1,455.0056.8324.6533.800.00--10.00%
TSLA201002P014600002020-08-26 2:35PM EDT1,460.0026.4525.0534.250.00-110.00%
TSLA201002P014650002020-08-24 12:12AM EDT1,465.0044.7525.6534.800.00--10.00%
TSLA201002P014700002020-08-28 3:39PM EDT1,470.0031.0526.0535.30-18.35-37.15%120.00%
TSLA201002P014750002020-08-28 10:39AM EDT1,475.0029.9826.7035.85-0.52-1.70%120.00%
TSLA201002P014800002020-08-26 11:32AM EDT1,480.0030.2827.3536.400.00-150.00%
TSLA201002P014850002020-08-28 1:21PM EDT1,485.0033.8027.8536.95+7.26+27.35%330.00%
TSLA201002P014900002020-08-24 12:12AM EDT1,490.0048.4228.3037.350.00--20.00%
TSLA201002P014950002020-08-28 11:31AM EDT1,495.0030.9928.9538.00+3.33+12.04%140.00%
TSLA201002P015000002020-08-28 3:03PM EDT1,500.0034.3034.5035.00+2.30+7.19%14690.00%
TSLA201002P015050002020-08-28 1:06PM EDT1,505.0034.4830.1539.25+2.07+6.39%150.00%
TSLA201002P015100002020-08-27 11:18AM EDT1,510.0028.4330.7539.850.00-170.00%
TSLA201002P015200002020-08-28 1:14PM EDT1,520.0037.0032.0041.05-1.00-2.63%3160.00%
TSLA201002P015250002020-08-27 12:36PM EDT1,525.0033.6832.6542.100.00-4130.00%
TSLA201002P015300002020-08-27 12:37PM EDT1,530.0035.5533.2542.350.00-5100.00%
TSLA201002P015350002020-08-27 11:58AM EDT1,535.0031.8533.9043.000.00-380.00%
TSLA201002P015400002020-08-27 11:49AM EDT1,540.0032.0234.5044.000.00-3140.00%
TSLA201002P015450002020-08-26 2:19PM EDT1,545.0034.2835.1044.300.00-220.00%
TSLA201002P015500002020-08-28 2:01PM EDT1,550.0040.0035.8545.50+2.00+5.26%3280.00%
TSLA201002P015550002020-08-20 3:36PM EDT1,555.0050.1936.5046.000.00-330.00%
TSLA201002P015600002020-08-27 11:01AM EDT1,560.0034.1837.2046.800.00-140.00%
TSLA201002P015650002020-08-26 10:33AM EDT1,565.0040.7138.1547.100.00-150.00%
TSLA201002P015700002020-08-27 1:27PM EDT1,570.0041.5039.0548.250.00-79520.00%
TSLA201002P015750002020-08-27 3:07PM EDT1,575.0041.7539.8048.550.00-270.00%
TSLA201002P015800002020-08-27 3:40PM EDT1,580.0042.2040.3049.300.00-560.00%
TSLA201002P015850002020-08-28 3:32PM EDT1,585.0046.9441.2050.50+3.24+7.41%130.00%
TSLA201002P015900002020-08-26 1:36PM EDT1,590.0042.0841.9050.850.00-3120.00%
TSLA201002P015950002020-08-28 12:50PM EDT1,595.0045.3042.5051.65-14.36-24.07%190.00%
TSLA201002P016000002020-08-28 3:21PM EDT1,600.0050.0044.1053.00+5.00+11.11%141090.00%
TSLA201002P016050002020-08-28 3:33PM EDT1,605.0050.7944.2553.50+4.15+8.90%340.00%
TSLA201002P016100002020-08-27 12:06PM EDT1,610.0039.9045.0554.050.00-310.00%
TSLA201002P016150002020-08-27 9:30AM EDT1,615.0040.8945.9555.450.00-240.00%
TSLA201002P016200002020-08-26 10:31AM EDT1,620.0049.2746.6056.000.00-330.00%
TSLA201002P016250002020-08-28 12:55PM EDT1,625.0051.0047.5056.55+4.60+9.91%270.00%
TSLA201002P016300002020-08-27 12:52PM EDT1,630.0054.7348.5057.450.00-51570.00%
TSLA201002P016350002020-08-27 9:30AM EDT1,635.0043.7549.3558.350.00-1110.00%
TSLA201002P016400002020-08-28 12:37PM EDT1,640.0050.5150.3059.20-0.49-0.96%2100.00%
TSLA201002P016450002020-08-27 9:50AM EDT1,645.0045.7151.4060.150.00-1120.00%
TSLA201002P016500002020-08-28 3:50PM EDT1,650.0056.6052.1061.50+7.80+15.98%8270.00%
TSLA201002P016550002020-08-21 3:46PM EDT1,655.0072.2953.0062.000.00-270.00%
TSLA201002P016600002020-08-27 12:20PM EDT1,660.0050.0053.9062.950.00-240.00%
TSLA201002P016650002020-08-26 3:51PM EDT1,665.0052.7654.9064.500.00-120.00%
TSLA201002P016700002020-08-28 12:37PM EDT1,670.0055.4256.1564.90+5.22+10.40%3160.00%
TSLA201002P016750002020-08-28 12:37PM EDT1,675.0056.2756.7065.85+7.35+15.02%2150.00%
TSLA201002P016800002020-08-28 1:57PM EDT1,680.0061.3757.7066.85+2.13+3.60%1660.00%
TSLA201002P016850002020-08-28 1:57PM EDT1,685.0062.3758.7068.25+10.22+19.60%150.00%
TSLA201002P016900002020-08-28 3:58PM EDT1,690.0064.8259.8569.50+13.78+27.00%1350.00%
TSLA201002P016950002020-08-28 2:19PM EDT1,695.0066.9560.9570.50+15.22+29.42%3370.00%
TSLA201002P017000002020-08-28 3:58PM EDT1,700.0066.9261.9571.10+4.60+7.38%21950.00%
TSLA201002P017250002020-08-28 3:47PM EDT1,725.0069.6067.4577.00+6.90+11.00%6160.00%
TSLA201002P017500002020-08-28 3:54PM EDT1,750.0079.0073.4082.50+7.45+10.41%11230.00%
TSLA201002P017750002020-08-28 1:49PM EDT1,775.0086.2579.6589.00+9.42+12.26%9170.00%
TSLA201002P018000002020-08-28 3:27PM EDT1,800.0095.3586.0095.50+12.52+15.12%130830.00%
TSLA201002P018250002020-08-28 3:58PM EDT1,825.0098.0093.30102.35+9.00+10.11%9150.00%
TSLA201002P018500002020-08-28 1:38PM EDT1,850.00108.09100.50110.00+11.02+11.35%5430.00%
TSLA201002P018750002020-08-28 3:48PM EDT1,875.00112.02106.95121.00+9.35+9.11%28380.00%
TSLA201002P019000002020-08-28 3:53PM EDT1,900.00122.20117.00128.75+8.40+7.38%13740.00%
TSLA201002P019250002020-08-27 12:06PM EDT1,925.00104.09123.10138.000.00-360.00%
TSLA201002P019500002020-08-28 1:32PM EDT1,950.00141.61132.50147.15+10.91+8.35%2310.00%
TSLA201002P019750002020-08-28 12:51PM EDT1,975.00144.20142.05157.00+21.65+17.67%4160.00%
TSLA201002P020000002020-08-28 3:28PM EDT2,000.00166.15152.40167.15+18.77+12.74%11680.00%
TSLA201002P020250002020-08-28 12:51PM EDT2,025.00163.72163.00178.00+26.41+19.23%1340.00%
TSLA201002P020500002020-08-28 2:51PM EDT2,050.00177.20174.50188.85-3.25-1.80%7260.00%
TSLA201002P020750002020-08-27 2:03PM EDT2,075.00184.35186.55200.500.00-320.00%
TSLA201002P020900002020-08-28 12:36PM EDT2,090.00182.70193.00207.65-4.68-2.50%270.00%
TSLA201002P020950002020-08-28 12:36PM EDT2,095.00184.93195.50210.10+2.53+1.39%12160.00%
TSLA201002P021000002020-08-28 1:45PM EDT2,100.00208.06200.10212.50+20.76+11.08%20460.00%
TSLA201002P021050002020-08-27 11:44AM EDT2,105.00171.53200.40215.000.00-16120.00%
TSLA201002P021150002020-08-27 11:41AM EDT2,115.00176.73203.00222.500.00-210.00%
TSLA201002P021200002020-08-27 12:35PM EDT2,120.00198.04206.60224.600.00-310.00%
TSLA201002P021250002020-08-27 11:36AM EDT2,125.00183.24208.60227.100.00-210.00%
TSLA201002P021300002020-08-27 11:46AM EDT2,130.00179.98211.15229.650.00-320.00%
TSLA201002P021350002020-08-27 11:47AM EDT2,135.00182.09213.70232.200.00-430.00%
TSLA201002P021400002020-08-27 11:42AM EDT2,140.00188.43216.00234.500.00-110.00%
TSLA201002P021450002020-08-27 2:49PM EDT2,145.00215.97219.00237.500.00-430.00%
TSLA201002P021500002020-08-28 12:51PM EDT2,150.00222.45221.60240.15+7.32+3.40%6280.00%
TSLA201002P021550002020-08-27 1:20PM EDT2,155.00229.70224.40243.000.00-990.00%
TSLA201002P021600002020-08-28 1:53PM EDT2,160.00232.09227.00245.55-0.26-0.11%1140.00%
TSLA201002P021650002020-08-28 2:09PM EDT2,165.00233.93229.00248.00+7.84+3.47%280.00%
TSLA201002P021700002020-08-28 2:09PM EDT2,170.00236.51231.90251.00-10.84-4.38%250.00%
TSLA201002P021750002020-08-28 1:44PM EDT2,175.00250.00236.70254.00+20.00+8.70%110.00%
TSLA201002P021800002020-08-28 12:33PM EDT2,180.00224.15239.25256.50+19.07+9.30%110.00%
TSLA201002P021850002020-08-27 10:35AM EDT2,185.00227.00242.00259.500.00-220.00%
TSLA201002P021900002020-08-28 11:27AM EDT2,190.00225.30244.50262.50-8.70-3.72%410.00%
TSLA201002P022000002020-08-28 12:51PM EDT2,200.00249.90250.05267.50+3.10+1.26%1180.00%
TSLA201002P022100002020-08-28 3:23PM EDT2,210.00271.17255.60273.50+16.42+6.45%10100.00%
TSLA201002P022150002020-08-28 3:23PM EDT2,215.00264.86258.90276.00+7.34+2.85%14110.00%
TSLA201002P022300002020-08-28 3:46PM EDT2,230.00268.04267.45285.00+12.00+4.69%1010.00%
TSLA201002P022500002020-08-28 3:46PM EDT2,250.00278.87278.40296.45+31.32+12.65%2370.00%
TSLA201002P023000002020-08-28 3:03PM EDT2,300.00316.50309.05327.00+48.02+17.89%930.00%
TSLA201002P023250002020-08-27 11:51AM EDT2,325.00282.30325.10342.800.00-110.00%
TSLA201002P023500002020-08-27 3:23PM EDT2,350.00321.97340.85359.000.00-120.00%
TSLA201002P023750002020-08-27 3:23PM EDT2,375.00337.87357.95375.300.00-740.00%
TSLA201002P024000002020-08-27 12:16PM EDT2,400.00328.68374.30392.100.00-230.00%
TSLA201002P024500002020-08-27 3:58PM EDT2,450.00387.10409.05427.000.00-110.00%
TSLA201002P025000002020-08-28 3:47PM EDT2,500.00442.87444.20463.00+20.77+4.92%460.00%
TSLA201002P027000002020-08-28 10:08AM EDT2,700.00557.54598.50617.25+17.54+3.25%120.00%
TSLA201002P028000002020-08-24 9:52AM EDT2,800.00822.35681.00700.100.00--10.00%
TSLA201002P036000002020-08-27 2:20PM EDT3,600.001,403.251,415.501,434.500.00-100.00%
TSLA201002P037000002020-08-27 2:20PM EDT3,700.001,500.001,512.201,531.000.00-110.00%
TSLA201002P039000002020-08-25 2:56PM EDT3,900.001,903.941,706.501,725.800.00--10.00%
TSLA201002P040000002020-08-25 2:56PM EDT4,000.002,003.031,804.301,823.500.00--10.00%