U.S. markets close in 5 hours 7 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
169.08-8.82 (-4.96%)
A partir del 10:53AM EST. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor3 de febrero de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230203C000150002023-01-30 9:41AM EST15.00160.60156.45156.70-1.90-1.17%3251,482.42%
TSLA230203C000250002023-01-27 10:57AM EST25.00141.45146.75147.000.00-4401,168.75%
TSLA230203C000350002023-01-24 12:24PM EST35.00108.70136.90137.000.00--2962.89%
TSLA230203C000500002023-01-27 11:53AM EST50.00124.00122.05122.600.00-3126775.68%
TSLA230203C000550002023-01-27 3:46PM EST55.00124.05116.30116.950.00-3128675.78%
TSLA230203C000600002023-01-25 1:28PM EST60.0084.70111.75112.450.00-113655.96%
TSLA230203C000650002023-01-27 1:40PM EST65.00111.80106.55107.000.00-710592.77%
TSLA230203C000700002023-01-30 9:32AM EST70.00109.15101.35102.00+1.95+1.82%270546.68%
TSLA230203C000750002023-01-30 9:41AM EST75.0099.9596.3097.10-4.50-4.31%421510.55%
TSLA230203C000800002023-01-27 10:13AM EST80.0085.6591.9592.650.00-949502.64%
TSLA230203C000850002023-01-30 10:16AM EST85.0090.6086.4587.00-3.87-4.10%5142443.85%
TSLA230203C000860002023-01-27 1:14PM EST86.0090.0586.0086.450.00-1723458.64%
TSLA230203C000870002023-01-27 3:15PM EST87.0091.0084.4585.050.00-3424432.32%
TSLA230203C000880002023-01-27 3:48PM EST88.0091.1083.4584.050.00-5047426.17%
TSLA230203C000890002023-01-30 10:13AM EST89.0087.4083.0583.45-1.60-1.80%126440.33%
TSLA230203C000900002023-01-30 10:08AM EST90.0087.3082.0082.50-1.80-2.02%14123434.03%
TSLA230203C000910002023-01-30 10:36AM EST91.0081.5580.5581.00-6.50-7.38%322408.98%
TSLA230203C000920002023-01-30 10:03AM EST92.0084.7579.9080.50-0.40-0.47%127419.73%
TSLA230203C000930002023-01-30 10:03AM EST93.0083.7579.1079.65+0.20+0.24%843420.17%
TSLA230203C000940002023-01-27 1:48PM EST94.0083.0578.0078.550.00-1020410.45%
TSLA230203C000950002023-01-27 1:41PM EST95.0082.5576.3576.95+0.05+0.06%135380.57%
TSLA230203C000960002023-01-30 9:33AM EST96.0082.2076.0076.50-2.00-2.38%532397.61%
TSLA230203C000970002023-01-30 9:41AM EST97.0078.0075.0575.45-4.51-5.47%431391.75%
TSLA230203C000980002023-01-30 10:03AM EST98.0078.7573.8574.45-3.15-3.85%813382.42%
TSLA230203C000990002023-01-27 2:58PM EST99.0080.9072.5073.050.00-1822363.04%
TSLA230203C001000002023-01-30 10:30AM EST100.0072.8073.2073.75-6.20-7.85%37548414.16%
TSLA230203C001010002023-01-30 10:04AM EST101.0076.1570.3571.05-3.45-4.33%825349.32%
TSLA230203C001020002023-01-27 3:54PM EST102.0076.3570.1070.600.00-5138366.65%
TSLA230203C001030002023-01-27 3:18PM EST103.0075.2569.0569.600.00-3762360.25%
TSLA230203C001040002023-01-30 10:17AM EST104.0070.7568.0568.70-3.25-4.39%7204356.35%
TSLA230203C001050002023-01-30 9:42AM EST105.0070.6467.1567.60-3.56-4.80%5588350.88%
TSLA230203C001060002023-01-30 10:26AM EST106.0067.2067.0067.55-6.70-9.07%10105372.75%
TSLA230203C001070002023-01-30 10:13AM EST107.0069.1566.2566.65-4.29-5.84%18129372.02%
TSLA230203C001080002023-01-27 3:48PM EST108.0071.0764.4064.900.00-38125343.12%
TSLA230203C001090002023-01-30 10:37AM EST109.0063.0063.4063.90-6.09-8.81%3215337.70%
TSLA230203C001100002023-01-30 10:01AM EST110.0066.7261.9062.45-1.68-2.46%271,447317.97%
TSLA230203C001110002023-01-30 10:28AM EST111.0061.4561.0561.65-3.90-5.97%9209318.12%
TSLA230203C001120002023-01-27 3:54PM EST112.0065.3860.1061.20-1.02-1.54%1296321.73%
TSLA230203C001130002023-01-30 9:31AM EST113.0066.3558.9059.50+0.95+1.45%8435303.37%
TSLA230203C001140002023-01-30 10:29AM EST114.0058.5058.1058.60-6.87-10.51%36446302.73%
TSLA230203C001150002023-01-30 10:37AM EST115.0057.4057.1557.50-5.40-8.60%351,218296.92%
TSLA230203C001160002023-01-30 9:44AM EST116.0059.2555.6556.20-1.40-2.31%18523280.22%
TSLA230203C001170002023-01-30 10:16AM EST117.0058.5556.2556.80-2.60-4.25%11230318.80%
TSLA230203C001180002023-01-30 9:46AM EST118.0059.9954.6055.05-1.76-2.85%2256295.51%
TSLA230203C001190002023-01-30 10:19AM EST119.0055.6054.0554.65-4.55-7.56%14361303.81%
TSLA230203C001200002023-01-30 10:19AM EST120.0054.6052.1052.55-3.45-5.94%342,097272.12%
TSLA230203C001210002023-01-30 10:21AM EST121.0053.5051.1051.55-5.34-9.08%15257267.29%
TSLA230203C001220002023-01-30 10:21AM EST122.0052.8049.9050.55-3.40-6.05%63629259.77%
TSLA230203C001230002023-01-30 10:29AM EST123.0050.0549.1049.65-5.19-9.40%51,023258.94%
TSLA230203C001240002023-01-30 10:17AM EST124.0051.0947.9548.55-3.07-5.67%8773250.88%
TSLA230203C001250002023-01-30 10:37AM EST125.0046.7547.0547.65-6.42-12.07%921,351248.73%
TSLA230203C001260002023-01-30 10:07AM EST126.0052.0045.4546.15-1.90-3.53%2613229.69%
TSLA230203C001270002023-01-30 10:11AM EST127.0049.5045.1545.85-2.80-5.35%23565242.97%
TSLA230203C001280002023-01-30 10:36AM EST128.0044.5945.3545.75-7.10-13.74%9642262.55%
TSLA230203C001290002023-01-30 10:19AM EST129.0046.0043.7544.15-3.25-6.60%291,645244.09%
TSLA230203C001300002023-01-30 10:27AM EST130.0041.9543.3043.20-6.93-14.18%748,196246.00%
TSLA230203C001310002023-01-30 10:30AM EST131.0041.9540.8041.25-5.25-11.12%481,378212.84%
TSLA230203C001320002023-01-30 10:32AM EST132.0041.0040.2040.65-6.22-13.17%201,152217.82%
TSLA230203C001330002023-01-30 10:33AM EST133.0040.6038.8039.50-4.65-10.28%51,034206.84%
TSLA230203C001340002023-01-30 10:34AM EST134.0039.0038.3038.90-6.27-13.85%291,866212.50%
TSLA230203C001350002023-01-30 10:36AM EST135.0037.9338.1538.75-5.07-11.79%752,905225.90%
TSLA230203C001360002023-01-30 10:25AM EST136.0038.1235.7536.25-4.15-9.82%13644189.94%
TSLA230203C001370002023-01-30 10:36AM EST137.0035.6735.3036.20-7.53-17.43%6752201.86%
TSLA230203C001380002023-01-30 10:23AM EST138.0036.1034.4034.95-5.47-13.16%73931195.68%
TSLA230203C001390002023-01-30 10:22AM EST139.0035.4033.4033.90-3.85-9.81%17907190.58%
TSLA230203C001400002023-01-30 10:36AM EST140.0033.4033.4533.80-4.90-12.79%2874,425205.20%
TSLA230203C001410002023-01-30 10:33AM EST141.0032.9031.5031.95-4.45-11.91%1081,080182.91%
TSLA230203C001420002023-01-30 10:34AM EST142.0031.4031.0031.40-5.11-14.00%1281,071187.55%
TSLA230203C001430002023-01-30 10:34AM EST143.0030.2729.0029.60-5.18-14.61%731,801165.38%
TSLA230203C001440002023-01-30 10:32AM EST144.0029.3028.8529.35-5.32-15.37%671,976176.32%
TSLA230203C001450002023-01-30 10:37AM EST145.0027.2527.5528.10-6.32-18.83%1469,410166.53%
TSLA230203C001460002023-01-30 10:27AM EST146.0026.8026.5527.05-5.84-17.89%661,192161.47%
TSLA230203C001470002023-01-30 10:32AM EST147.0026.7525.7026.15-4.88-15.43%1431,031159.18%
TSLA230203C001480002023-01-30 10:37AM EST148.0024.5024.8525.25-6.10-19.93%24970156.76%
TSLA230203C001490002023-01-30 10:32AM EST149.0024.7823.6024.05-5.07-16.98%65905148.17%
TSLA230203C001500002023-01-30 10:37AM EST150.0022.6522.3522.80-6.30-21.76%76210,882139.18%
TSLA230203C001525002023-01-30 10:35AM EST152.5021.9820.7521.20-4.52-17.06%1631,645142.70%
TSLA230203C001550002023-01-30 10:34AM EST155.0019.6419.2019.60-4.76-19.51%59011,700144.85%
TSLA230203C001575002023-01-30 10:34AM EST157.5017.5517.0017.15-4.74-21.27%3843,844134.67%
TSLA230203C001600002023-01-30 10:37AM EST160.0014.4514.7014.85-5.73-28.39%2,96512,042124.41%
TSLA230203C001625002023-01-30 10:37AM EST162.5012.8012.9513.10-5.41-29.71%1,3692,243121.05%
TSLA230203C001650002023-01-30 10:37AM EST165.0010.9010.9011.00-5.50-33.54%3,1369,504112.28%
TSLA230203C001675002023-01-30 10:37AM EST167.509.8010.1010.20-4.85-33.11%1,6732,972118.85%
TSLA230203C001700002023-01-30 10:38AM EST170.008.158.108.20-4.90-37.55%12,59822,678108.64%
TSLA230203C001725002023-01-30 10:37AM EST172.507.057.307.40-4.60-39.48%5,6604,761112.33%
TSLA230203C001750002023-01-30 10:37AM EST175.006.045.956.05-4.16-40.78%22,64716,519107.57%
TSLA230203C001775002023-01-30 10:37AM EST177.505.205.205.25-3.70-41.57%16,9187,610108.81%
TSLA230203C001800002023-01-30 10:37AM EST180.004.314.404.45-3.61-45.58%56,91821,620108.42%
TSLA230203C001825002023-01-30 10:37AM EST182.503.703.703.80-3.25-46.76%8,3813,887108.45%
TSLA230203C001850002023-01-30 10:37AM EST185.003.203.203.30-2.85-47.11%19,57811,675109.86%
TSLA230203C001875002023-01-30 10:37AM EST187.502.702.702.74-2.55-48.57%4,1112,499109.67%
TSLA230203C001900002023-01-30 10:37AM EST190.002.272.322.35-2.36-50.97%26,1408,762110.79%
TSLA230203C001925002023-01-30 10:37AM EST192.501.971.951.98-2.08-51.36%2,7101,996111.13%
TSLA230203C001950002023-01-30 10:37AM EST195.001.691.681.70-1.81-51.71%9,2886,990112.40%
TSLA230203C001975002023-01-30 10:37AM EST197.501.421.451.48-1.68-54.19%3,2622,417113.87%
TSLA230203C002000002023-01-30 10:37AM EST200.001.201.211.23-1.49-55.39%82,23828,493114.06%
TSLA230203C002025002023-01-30 10:37AM EST202.501.041.131.15-1.34-56.30%3,8114,262117.77%
TSLA230203C002050002023-01-30 10:37AM EST205.000.880.950.98-1.16-56.86%5,1636,234118.36%
TSLA230203C002075002023-01-30 10:37AM EST207.500.780.760.78-1.03-56.91%2,6112,851117.38%
TSLA230203C002100002023-01-30 10:37AM EST210.000.660.710.73-0.93-58.49%7,66710,021120.70%
TSLA230203C002150002023-01-30 10:37AM EST215.000.500.500.52-0.73-59.35%6,0278,920121.58%
TSLA230203C002200002023-01-30 10:37AM EST220.000.380.370.38-0.59-60.82%8,91612,066123.44%
TSLA230203C002250002023-01-30 10:36AM EST225.000.310.320.34-0.45-59.21%5,5216,983128.91%
TSLA230203C002300002023-01-30 10:37AM EST230.000.210.210.22-0.40-65.57%6,6195,633127.93%
TSLA230203C002350002023-01-30 10:37AM EST235.000.170.160.18-0.31-64.58%5,1594,258130.66%
TSLA230203C002400002023-01-30 10:37AM EST240.000.140.130.14-0.23-62.16%5,3216,965133.20%
TSLA230203C002450002023-01-30 10:36AM EST245.000.120.110.12-0.19-61.29%2,5113,134137.11%
TSLA230203C002500002023-01-30 10:37AM EST250.000.090.090.10-0.15-62.50%7,7325,853139.84%
TSLA230203C002550002023-01-30 10:37AM EST255.000.070.070.08-0.14-66.67%4,7894,911141.80%
TSLA230203C002600002023-01-30 10:35AM EST260.000.060.060.06-0.11-64.71%3,55512,372144.14%
TSLA230203C002650002023-01-30 10:35AM EST265.000.050.040.05-0.10-66.67%2,24717,504145.31%
TSLA230203C002700002023-01-30 10:35AM EST270.000.040.030.04-0.07-63.64%2,41913,295146.09%
TSLA230203C002750002023-01-30 10:37AM EST275.000.030.030.04-0.05-62.50%1,3968,398151.56%
TSLA230203C002800002023-01-30 10:36AM EST280.000.030.030.04-0.04-57.14%1,5315,462156.25%
TSLA230203C002850002023-01-30 10:35AM EST285.000.020.020.03-0.04-66.67%1,2355,172156.25%
TSLA230203C002900002023-01-30 10:33AM EST290.000.020.010.02-0.04-66.67%1,7253,763153.13%
Ponepor3 de febrero de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230203P000150002023-01-27 3:14PM EST15.000.020.000.01-0.01-33.33%4306625.00%
TSLA230203P000200002023-01-26 10:39AM EST20.000.010.000.010.00-1600550.00%
TSLA230203P000250002023-01-19 1:37PM EST25.000.010.000.010.00-2093500.00%
TSLA230203P000300002023-01-23 10:33AM EST30.000.010.000.010.00-5378450.00%
TSLA230203P000350002023-01-30 9:31AM EST35.000.010.000.010.00-1051,617412.50%
TSLA230203P000400002023-01-19 10:16AM EST40.000.010.000.010.00-3415375.00%
TSLA230203P000450002023-01-23 9:40AM EST45.000.010.000.010.00-21,879350.00%
TSLA230203P000500002023-01-27 10:14AM EST50.000.010.000.010.00-53,235318.75%
TSLA230203P000550002023-01-26 9:30AM EST55.000.020.000.010.00-11,059293.75%
TSLA230203P000600002023-01-27 10:04AM EST60.000.010.000.010.00-34,421275.00%
TSLA230203P000650002023-01-30 10:08AM EST65.000.010.000.010.00-21,504250.00%
TSLA230203P000700002023-01-30 9:56AM EST70.000.010.000.010.00-24,083231.25%
TSLA230203P000750002023-01-30 10:35AM EST75.000.010.000.010.00-23,395218.75%
TSLA230203P000800002023-01-30 9:51AM EST80.000.010.000.010.00-45,857196.88%
TSLA230203P000850002023-01-30 9:34AM EST85.000.010.000.010.00-1614,042181.25%
TSLA230203P000860002023-01-30 10:37AM EST86.000.010.000.010.00-13,732181.25%
TSLA230203P000870002023-01-27 1:33PM EST87.000.010.000.010.00-443545178.13%
TSLA230203P000880002023-01-30 9:31AM EST88.000.010.000.010.00-310,432175.00%
TSLA230203P000890002023-01-30 10:35AM EST89.000.010.000.01-0.01-50.00%55,620175.00%
TSLA230203P000900002023-01-30 10:21AM EST90.000.010.000.01-0.01-50.00%3727,950168.75%
TSLA230203P000910002023-01-27 3:18PM EST91.000.020.000.010.00-93103168.75%
TSLA230203P000920002023-01-27 3:54PM EST92.000.020.000.010.00-80101162.50%
TSLA230203P000930002023-01-30 10:29AM EST93.000.010.000.01-0.01-50.00%101,595162.50%
TSLA230203P000940002023-01-27 3:34PM EST94.000.030.000.010.00-2381,384156.25%
TSLA230203P000950002023-01-30 10:06AM EST95.000.010.000.01-0.02-66.67%6472,040156.25%
TSLA230203P000960002023-01-30 10:29AM EST96.000.010.000.01-0.03-75.00%81,757153.13%
TSLA230203P000970002023-01-30 10:02AM EST97.000.010.000.01-0.02-66.67%22899150.00%
TSLA230203P000980002023-01-30 10:26AM EST98.000.010.000.01-0.03-75.00%5612150.00%
TSLA230203P000990002023-01-30 10:25AM EST99.000.010.000.01-0.03-75.00%61,285143.75%
TSLA230203P001000002023-01-30 10:36AM EST100.000.020.000.01-0.01-33.33%7637,758143.75%
TSLA230203P001010002023-01-30 10:25AM EST101.000.010.000.01-0.03-75.00%217693140.63%
TSLA230203P001020002023-01-30 10:36AM EST102.000.010.010.02-0.03-75.00%1051,591151.56%
TSLA230203P001030002023-01-30 10:24AM EST103.000.010.010.02-0.04-80.00%1,026614148.44%
TSLA230203P001040002023-01-30 9:37AM EST104.000.040.010.020.00-11,199146.88%
TSLA230203P001050002023-01-30 10:37AM EST105.000.030.010.02-0.01-25.00%4273,054143.75%
TSLA230203P001060002023-01-30 9:59AM EST106.000.020.010.02-0.03-60.00%391,224140.63%
TSLA230203P001070002023-01-30 10:20AM EST107.000.010.010.02-0.07-87.50%91,677137.50%
TSLA230203P001080002023-01-30 10:19AM EST108.000.010.010.02-0.03-75.00%751,665135.94%
TSLA230203P001090002023-01-30 10:20AM EST109.000.020.010.02-0.03-60.00%431,515132.81%
TSLA230203P001100002023-01-30 10:36AM EST110.000.020.020.03-0.04-66.67%2,62911,279137.50%
TSLA230203P001110002023-01-30 10:26AM EST111.000.020.020.03-0.04-66.67%972,228134.38%
TSLA230203P001120002023-01-30 10:21AM EST112.000.030.020.04-0.04-57.14%1362,245134.38%
TSLA230203P001130002023-01-30 10:35AM EST113.000.030.020.03-0.04-57.14%3993,092129.69%
TSLA230203P001140002023-01-30 10:28AM EST114.000.030.030.04-0.03-50.00%9141,650131.25%
TSLA230203P001150002023-01-30 10:33AM EST115.000.030.030.04-0.05-62.50%2045,786128.91%
TSLA230203P001160002023-01-30 10:36AM EST116.000.050.040.05-0.04-44.44%193,706129.69%
TSLA230203P001170002023-01-30 10:29AM EST117.000.040.040.05-0.05-55.56%6902,957127.34%
TSLA230203P001180002023-01-30 10:19AM EST118.000.050.040.05-0.04-44.44%2741,675124.22%
TSLA230203P001190002023-01-30 10:34AM EST119.000.050.050.06-0.05-50.00%4131,090124.61%
TSLA230203P001200002023-01-30 10:37AM EST120.000.050.050.06-0.06-54.55%2,57813,007121.88%
TSLA230203P001210002023-01-30 10:27AM EST121.000.060.050.07-0.06-50.00%6462,099120.70%
TSLA230203P001220002023-01-30 10:34AM EST122.000.060.060.07-0.05-45.45%1,3162,536119.14%
TSLA230203P001230002023-01-30 10:37AM EST123.000.080.060.08-0.04-33.33%6274,148117.58%
TSLA230203P001240002023-01-30 10:29AM EST124.000.090.070.08-0.04-30.77%6844,143116.02%
TSLA230203P001250002023-01-30 10:35AM EST125.000.070.080.09-0.07-50.00%2,3329,256115.23%
TSLA230203P001260002023-01-30 10:36AM EST126.000.100.090.10-0.04-28.57%1812,240114.06%
TSLA230203P001270002023-01-30 10:35AM EST127.000.100.090.11-0.08-44.44%1873,332112.31%
TSLA230203P001280002023-01-30 10:36AM EST128.000.100.100.11-0.07-41.18%2244,066110.35%
TSLA230203P001290002023-01-30 10:35AM EST129.000.110.110.12-0.07-38.89%7,4498,034108.98%
TSLA230203P001300002023-01-30 10:35AM EST130.000.120.120.13-0.06-33.33%1,76619,053107.62%
TSLA230203P001310002023-01-30 10:30AM EST131.000.140.130.14-0.06-30.00%852,459106.06%
TSLA230203P001320002023-01-30 10:30AM EST132.000.150.140.16-0.07-31.82%2383,558105.08%
TSLA230203P001330002023-01-30 10:36AM EST133.000.160.150.16-0.07-30.43%2413,753102.73%
TSLA230203P001340002023-01-30 10:37AM EST134.000.180.170.18-0.06-25.00%3983,827101.95%
TSLA230203P001350002023-01-30 10:37AM EST135.000.200.190.20-0.06-23.08%1,9455,326100.98%
TSLA230203P001360002023-01-30 10:36AM EST136.000.200.210.22-0.07-25.93%5912,45099.80%
TSLA230203P001370002023-01-30 10:36AM EST137.000.230.220.24-0.08-25.81%3043,29398.14%
TSLA230203P001380002023-01-30 10:36AM EST138.000.250.250.26-0.08-24.24%3002,78397.07%
TSLA230203P001390002023-01-30 10:35AM EST139.000.270.280.29-0.07-20.59%2852,90396.19%
TSLA230203P001400002023-01-30 10:37AM EST140.000.300.310.32-0.07-18.92%7,63111,71395.12%
TSLA230203P001410002023-01-30 10:37AM EST141.000.340.320.33-0.07-17.07%2881,87492.68%
TSLA230203P001420002023-01-30 10:37AM EST142.000.380.370.39-0.07-15.56%2,7433,43792.58%
TSLA230203P001430002023-01-30 10:35AM EST143.000.380.400.41-0.09-19.15%1,1272,08590.82%
TSLA230203P001440002023-01-30 10:37AM EST144.000.450.450.47-0.07-13.46%1,3063,11990.23%
TSLA230203P001450002023-01-30 10:37AM EST145.000.520.490.50-0.03-5.45%3,0718,89788.57%
TSLA230203P001460002023-01-30 10:37AM EST146.000.570.570.59-0.05-8.06%1,0821,94988.77%
TSLA230203P001470002023-01-30 10:37AM EST147.000.640.640.650.00-1,0281,69387.79%
TSLA230203P001480002023-01-30 10:37AM EST148.000.700.700.72-0.05-6.67%2,0292,06386.72%
TSLA230203P001490002023-01-30 10:37AM EST149.000.790.800.81+0.01+1.28%1,3933,08786.28%
TSLA230203P001500002023-01-30 10:37AM EST150.000.890.880.89+0.01+1.14%15,95715,81085.16%
TSLA230203P001525002023-01-30 10:37AM EST152.501.181.131.14+0.08+7.27%6,2473,52382.67%
TSLA230203P001550002023-01-30 10:37AM EST155.001.541.511.54+0.16+11.59%10,36511,70181.69%
TSLA230203P001575002023-01-30 10:37AM EST157.502.001.962.00+0.27+15.61%4,5346,56380.13%
TSLA230203P001600002023-01-30 10:37AM EST160.002.602.562.59+0.45+20.93%20,04115,18679.03%
TSLA230203P001625002023-01-30 10:37AM EST162.503.303.303.40+0.59+21.77%7,4554,73178.66%
TSLA230203P001650002023-01-30 10:37AM EST165.004.204.154.20+0.84+25.00%15,04816,10976.95%
TSLA230203P001675002023-01-30 10:37AM EST167.505.255.155.25+1.11+26.81%6,8904,20075.90%
TSLA230203P001700002023-01-30 10:37AM EST170.006.366.206.25+1.34+26.69%28,9558,75172.78%
TSLA230203P001725002023-01-30 10:37AM EST172.507.707.657.70+1.70+28.33%12,5192,51272.93%
TSLA230203P001750002023-01-30 10:37AM EST175.009.249.209.25+2.04+28.33%23,0619,04672.22%
TSLA230203P001775002023-01-30 10:37AM EST177.5010.8010.5510.70+2.25+26.32%8,5242,61266.94%
TSLA230203P001800002023-01-30 10:37AM EST180.0012.6012.6012.70+2.73+27.66%10,0307,26168.51%
TSLA230203P001825002023-01-30 10:36AM EST182.5013.8014.0014.10+2.36+20.63%1,3191,06054.74%
TSLA230203P001850002023-01-30 10:37AM EST185.0016.4315.8516.00+3.43+26.38%1,9222,22740.43%
TSLA230203P001875002023-01-30 10:37AM EST187.5018.4518.4518.55+3.70+25.08%1,03245748.83%
TSLA230203P001900002023-01-30 10:37AM EST190.0020.5520.0020.10+4.01+24.24%1,0891,1650.00%
TSLA230203P001925002023-01-30 10:37AM EST192.5022.7022.7022.85+4.15+22.37%8893,6370.00%
TSLA230203P001950002023-01-30 10:37AM EST195.0024.9024.4524.60+4.38+21.35%7273,4960.00%
TSLA230203P001975002023-01-30 10:34AM EST197.5026.3526.6526.75+3.75+16.59%5281,6140.00%
TSLA230203P002000002023-01-30 10:30AM EST200.0028.9528.8529.25+4.33+17.59%7552,5000.00%
TSLA230203P002025002023-01-30 10:33AM EST202.5030.3531.4031.75+4.30+16.51%2601700.00%
TSLA230203P002050002023-01-30 10:25AM EST205.0032.5033.4533.80+3.70+12.85%3097480.00%
TSLA230203P002075002023-01-30 10:36AM EST207.5036.0736.2036.65+5.67+18.65%2271790.00%
TSLA230203P002100002023-01-30 10:31AM EST210.0037.9138.6039.15+4.31+12.83%1652630.00%
TSLA230203P002150002023-01-30 10:22AM EST215.0041.5042.9543.35+3.70+9.79%361210.00%
TSLA230203P002200002023-01-30 10:32AM EST220.0047.6047.8048.35+4.80+11.21%551820.00%
TSLA230203P002250002023-01-30 10:24AM EST225.0051.4052.7053.25+3.90+8.21%261150.00%
TSLA230203P002300002023-01-30 10:35AM EST230.0057.2058.0058.55+4.75+9.06%111080.00%
TSLA230203P002350002023-01-30 10:11AM EST235.0058.6063.0063.80+1.60+2.81%19510.00%
TSLA230203P002400002023-01-30 10:25AM EST240.0066.4567.6568.10+4.20+6.75%321390.00%
TSLA230203P002450002023-01-30 10:28AM EST245.0072.6072.5573.10+5.80+8.68%231440.00%
TSLA230203P002500002023-01-30 10:12AM EST250.0073.9076.8077.50+1.73+2.40%30960.00%
TSLA230203P002550002023-01-30 10:19AM EST255.0080.2582.5583.05+4.15+5.45%521080.00%
TSLA230203P002600002023-01-30 10:20AM EST260.0085.1588.0588.65+2.75+3.34%81040.00%
TSLA230203P002650002023-01-30 10:35AM EST265.0091.5093.1093.80+4.70+5.41%281240.00%
TSLA230203P002700002023-01-30 10:33AM EST270.0096.7597.5098.05+5.75+6.32%1910.00%
TSLA230203P002750002023-01-30 10:18AM EST275.0099.80101.90102.60+4.45+4.67%18690.00%
TSLA230203P002800002023-01-30 10:17AM EST280.00105.15107.55108.60+3.95+3.90%24690.00%
TSLA230203P002850002023-01-30 9:57AM EST285.00108.80112.05112.75+3.70+3.52%5380.00%
TSLA230203P002900002023-01-27 2:55PM EST290.00109.55117.55118.200.00-14100.00%