Mercados españoles abiertos en 2 hrs 45 min

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
246,38+5,88 (+2,44%)
Al cierre: 04:00PM EDT
247,88 +1,50 (+0,61%)
Después del cierre: 08:00PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara29 de septiembre de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA230929C000200002023-09-28 1:50PM EDT20.00225.70224.25228.55+5.45+2.47%16841,587.50%
TSLA230929C000300002023-09-28 12:03PM EDT30.00216.90214.00218.50+7.85+3.76%262,483.20%
TSLA230929C000400002023-09-28 1:56PM EDT40.00206.00204.15208.50+9.85+5.02%682,127.34%
TSLA230929C000500002023-09-28 1:07PM EDT50.00195.00193.90198.65-1.51-0.77%461,890.63%
TSLA230929C000850002023-09-28 3:42PM EDT85.00160.09159.20163.60-12.66-7.33%1313681.25%
TSLA230929C000950002023-09-28 3:42PM EDT95.00150.24149.15153.60-12.64-7.76%10101,157.62%
TSLA230929C001000002023-09-28 3:43PM EDT100.00145.45144.20148.60-1.20-0.82%1261581.25%
TSLA230929C001050002023-09-28 3:42PM EDT105.00140.31139.10143.60-12.60-8.24%25231,048.24%
TSLA230929C001100002023-09-28 3:45PM EDT110.00135.47134.05138.60+3.53+2.68%3133997.66%
TSLA230929C001150002023-09-25 9:53AM EDT115.00128.40129.05133.550.00-1411944.53%
TSLA230929C001200002023-09-28 3:47PM EDT120.00125.40124.10128.55+1.18+0.95%1626898.44%
TSLA230929C001250002023-09-28 3:47PM EDT125.00120.40119.35123.55+6.10+5.34%2649501.56%
TSLA230929C001300002023-09-28 3:45PM EDT130.00115.24113.95118.55-2.36-2.01%3164811.91%
TSLA230929C001350002023-09-28 3:48PM EDT135.00110.37109.35113.70+1.22+1.12%1331488.28%
TSLA230929C001400002023-09-28 11:32AM EDT140.00104.16103.95108.55+4.02+4.01%2158731.45%
TSLA230929C001450002023-09-27 10:21AM EDT145.0095.8699.35103.70-2.39-2.43%641435.16%
TSLA230929C001500002023-09-28 3:48PM EDT150.0095.2794.2098.75+4.33+4.76%2331389.06%
TSLA230929C001550002023-09-28 2:59PM EDT155.0089.7889.1093.70+1.20+1.35%823309.38%
TSLA230929C001600002023-09-28 3:17PM EDT160.0086.0184.6088.70+9.31+12.14%1546394.14%
TSLA230929C001650002023-09-28 3:35PM EDT165.0080.5079.3083.70+9.35+13.14%159240330.47%
TSLA230929C001700002023-09-28 3:28PM EDT170.0076.3774.2078.65+6.57+9.41%3172274.22%
TSLA230929C001750002023-09-28 3:31PM EDT175.0070.6569.1573.55+4.79+7.27%7200485.84%
TSLA230929C001800002023-09-28 3:53PM EDT180.0066.4166.0068.65+10.96+19.77%18582373.83%
TSLA230929C001850002023-09-28 1:16PM EDT185.0060.7759.1063.65+3.01+5.21%6211428.13%
TSLA230929C001900002023-09-28 3:34PM EDT190.0055.5954.1058.60+6.46+13.15%27288394.82%
TSLA230929C001950002023-09-28 3:58PM EDT195.0051.5049.4053.75+5.76+12.59%21372219.53%
TSLA230929C002000002023-09-28 3:58PM EDT200.0044.1044.4048.80+1.90+4.50%55865202.73%
TSLA230929C002050002023-09-28 3:56PM EDT205.0041.7040.8542.00+4.75+12.86%9368145.31%
TSLA230929C002075002023-09-28 11:54AM EDT207.5039.0038.4039.50+6.35+19.45%5293144.92%
TSLA230929C002100002023-09-28 3:49PM EDT210.0035.1035.8537.00+4.37+14.22%32801128.52%
TSLA230929C002125002023-09-28 3:36PM EDT212.5032.7033.3534.55+5.45+20.00%64516127.34%
TSLA230929C002150002023-09-28 3:29PM EDT215.0031.2830.9032.05+5.89+23.20%1251,301123.83%
TSLA230929C002175002023-09-28 1:28PM EDT217.5028.3628.3529.55+4.91+20.94%165155109.38%
TSLA230929C002200002023-09-28 3:59PM EDT220.0026.6525.9527.00+5.80+27.82%422629105.47%
TSLA230929C002225002023-09-28 3:57PM EDT222.5024.4923.4024.55+6.21+33.97%20531096.48%
TSLA230929C002250002023-09-28 3:54PM EDT225.0021.5020.9522.05+5.20+31.90%36482290.63%
TSLA230929C002275002023-09-28 3:54PM EDT227.5018.5518.4519.50+5.20+38.95%36052378.13%
TSLA230929C002300002023-09-28 3:59PM EDT230.0016.8016.0017.10+5.25+45.45%6,0184,30076.76%
TSLA230929C002325002023-09-28 3:59PM EDT232.5014.3713.5514.30+4.86+51.10%1,5731,60053.13%
TSLA230929C002350002023-09-28 3:58PM EDT235.0011.9211.1011.90+4.32+56.84%4,4543,24652.93%
TSLA230929C002375002023-09-28 3:59PM EDT237.509.468.909.55+3.54+59.80%9,0072,72555.47%
TSLA230929C002400002023-09-28 3:59PM EDT240.007.257.007.35+2.80+62.92%44,39111,94258.11%
TSLA230929C002425002023-09-28 3:59PM EDT242.505.395.055.35+2.19+68.44%61,0077,86555.81%
TSLA230929C002450002023-09-28 3:59PM EDT245.003.593.453.70+1.34+59.56%115,14713,72355.18%
TSLA230929C002475002023-09-28 3:59PM EDT247.502.252.152.30+0.78+53.06%80,19711,45353.32%
TSLA230929C002500002023-09-28 3:59PM EDT250.001.341.231.32+0.37+38.14%119,00032,32052.27%
TSLA230929C002525002023-09-28 3:59PM EDT252.500.710.640.70+0.12+20.34%43,32310,36951.71%
TSLA230929C002550002023-09-28 3:59PM EDT255.000.360.330.35-0.03-7.69%34,37724,71952.15%
TSLA230929C002575002023-09-28 3:59PM EDT257.500.170.150.17-0.08-32.00%14,26118,80452.54%
TSLA230929C002600002023-09-28 3:59PM EDT260.000.090.080.09-0.07-43.75%30,84828,20154.69%
TSLA230929C002625002023-09-28 3:59PM EDT262.500.050.050.06-0.06-54.55%11,3489,97258.59%
TSLA230929C002650002023-09-28 3:59PM EDT265.000.030.030.04-0.07-70.00%12,52616,16561.72%
TSLA230929C002675002023-09-28 3:58PM EDT267.500.030.030.04-0.04-57.14%4,9808,13168.75%
TSLA230929C002700002023-09-28 3:59PM EDT270.000.030.020.03-0.03-50.00%6,97020,46972.27%
TSLA230929C002725002023-09-28 3:58PM EDT272.500.010.010.02-0.04-80.00%1,5138,23174.22%
TSLA230929C002750002023-09-28 3:58PM EDT275.000.010.010.02-0.03-75.00%2,11118,44179.69%
TSLA230929C002775002023-09-28 3:59PM EDT277.500.010.010.02-0.02-66.67%3,4507,85085.94%
TSLA230929C002800002023-09-28 3:59PM EDT280.000.010.010.02-0.01-50.00%1,56818,66792.19%
TSLA230929C002825002023-09-28 3:55PM EDT282.500.010.000.01-0.02-66.67%9593,88587.50%
TSLA230929C002850002023-09-28 3:51PM EDT285.000.010.000.01-0.01-50.00%1,8609,61493.75%
TSLA230929C002875002023-09-28 3:31PM EDT287.500.010.000.01-0.01-50.00%3372,87096.88%
TSLA230929C002900002023-09-28 3:28PM EDT290.000.010.000.010.00-41811,508103.13%
TSLA230929C002925002023-09-28 2:54PM EDT292.500.010.000.010.00-543,449106.25%
TSLA230929C002950002023-09-28 3:45PM EDT295.000.010.000.010.00-585,815112.50%
TSLA230929C002975002023-09-28 2:58PM EDT297.500.010.000.010.00-294,191118.75%
TSLA230929C003000002023-09-28 3:33PM EDT300.000.010.000.010.00-13621,968121.88%
TSLA230929C003025002023-09-28 2:17PM EDT302.500.010.000.010.00-43,036125.00%
TSLA230929C003050002023-09-28 1:21PM EDT305.000.020.000.01+0.01+100.00%755,524131.25%
TSLA230929C003075002023-09-28 11:41AM EDT307.500.010.000.01-0.01-50.00%1522,487137.50%
TSLA230929C003100002023-09-28 3:49PM EDT310.000.010.000.010.00-1235,041140.63%
TSLA230929C003125002023-09-28 12:21PM EDT312.500.010.000.010.00-262,044143.75%
TSLA230929C003150002023-09-28 2:53PM EDT315.000.010.000.010.00-523,114150.00%
TSLA230929C003175002023-09-27 10:07AM EDT317.500.010.000.010.00-1543153.13%
TSLA230929C003200002023-09-28 10:16AM EDT320.000.010.000.010.00-14,764156.25%
TSLA230929C003225002023-09-27 2:39PM EDT322.500.010.000.010.00-1131,064162.50%
TSLA230929C003250002023-09-28 3:46PM EDT325.000.010.000.010.00-252,135168.75%
TSLA230929C003275002023-09-27 9:59AM EDT327.500.010.000.010.00-11315168.75%
TSLA230929C003300002023-09-28 3:19PM EDT330.000.010.000.010.00-211,327175.00%
TSLA230929C003325002023-09-26 10:07AM EDT332.500.010.000.010.00-18292181.25%
TSLA230929C003350002023-09-26 12:58PM EDT335.000.010.000.010.00-11921181.25%
TSLA230929C003375002023-09-27 10:18AM EDT337.500.010.000.010.00-12,258187.50%
TSLA230929C003400002023-09-27 11:11AM EDT340.000.010.000.010.00-11,031193.75%
TSLA230929C003425002023-09-22 3:59PM EDT342.500.010.000.010.00--118193.75%
TSLA230929C003450002023-09-25 12:59PM EDT345.000.010.000.010.00-10980196.88%
TSLA230929C003475002023-09-22 10:02AM EDT347.500.010.000.010.00--216200.00%
TSLA230929C003500002023-09-27 10:19AM EDT350.000.010.000.010.00-152,122206.25%
TSLA230929C003525002023-09-26 10:41AM EDT352.500.010.000.010.00-1026212.50%
TSLA230929C003550002023-09-25 12:58PM EDT355.000.010.000.010.00-10581212.50%
TSLA230929C003600002023-09-26 10:05AM EDT360.000.010.000.010.00-101,607218.75%
TSLA230929C003650002023-09-25 12:58PM EDT365.000.010.000.010.00-102,280231.25%
TSLA230929C003700002023-09-26 3:19PM EDT370.000.010.000.010.00-23,683237.50%
TSLA230929C003750002023-09-26 3:18PM EDT375.000.010.000.010.00-31,960243.75%
TSLA230929C003800002023-09-25 3:06PM EDT380.000.010.000.010.00-1729250.00%
TSLA230929C003850002023-09-26 12:19PM EDT385.000.010.000.010.00-1190256.25%
TSLA230929C003900002023-09-22 9:39AM EDT390.000.010.000.010.00-5260262.50%
TSLA230929C003950002023-09-21 9:39AM EDT395.000.020.000.010.00-10216268.75%
TSLA230929C004000002023-09-28 9:30AM EDT400.000.010.000.010.00-201,221275.00%
TSLA230929C004050002023-09-19 10:33AM EDT405.000.010.000.010.00-226239287.50%
TSLA230929C004100002023-09-26 11:24AM EDT410.000.010.000.010.00-372287.50%
TSLA230929C004150002023-09-26 2:44PM EDT415.000.010.000.010.00-13,306300.00%
TSLA230929C004200002023-09-26 2:44PM EDT420.000.010.000.010.00-1385300.00%
TSLA230929C004250002023-09-26 2:45PM EDT425.000.010.000.010.00-12,739312.50%
TSLA230929C004300002023-09-26 2:45PM EDT430.000.010.000.010.00-18,157312.50%
TSLA230929C004350002023-09-20 1:15PM EDT435.000.010.000.010.00-113,252318.75%
TSLA230929C004400002023-09-18 9:30AM EDT440.000.020.000.010.00-22,159325.00%
TSLA230929C004450002023-09-18 9:33AM EDT445.000.010.000.010.00-311,296331.25%
TSLA230929C004500002023-09-19 9:30AM EDT450.000.010.000.010.00-10193337.50%
TSLA230929C004550002023-09-13 3:28PM EDT455.000.010.000.010.00-121218343.75%
TSLA230929C004600002023-09-13 11:22AM EDT460.000.010.000.010.00-281392350.00%
TSLA230929C004650002023-09-13 3:56PM EDT465.000.010.000.010.00-356350.00%
TSLA230929C004700002023-09-14 10:00AM EDT470.000.010.000.010.00-551,003362.50%
TSLA230929C004750002023-09-06 2:28PM EDT475.000.010.000.010.00-8096362.50%
TSLA230929C004800002023-08-29 12:25PM EDT480.000.040.000.010.00--33375.00%
TSLA230929C004850002023-09-06 10:09AM EDT485.000.010.000.010.00-846375.00%
TSLA230929C004900002023-09-25 1:51PM EDT490.000.010.000.010.00-412381.25%
TSLA230929C004950002023-09-15 9:48AM EDT495.000.010.000.010.00-1110387.50%
TSLA230929C005000002023-09-27 2:18PM EDT500.000.010.000.010.00-56963387.50%
Ventaspara29 de septiembre de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA230929P000200002023-09-27 3:55PM EDT20.000.010.000.010.00-14561,425.00%
TSLA230929P000300002023-09-26 12:19PM EDT30.000.010.000.010.00-22431,200.00%
TSLA230929P000400002023-09-15 1:23PM EDT40.000.010.000.010.00--301,025.00%
TSLA230929P000500002023-08-31 1:56PM EDT50.000.010.000.010.00--35900.00%
TSLA230929P000600002023-08-31 3:32PM EDT60.000.010.000.010.00--20800.00%
TSLA230929P000700002023-09-01 11:00AM EDT70.000.010.000.010.00-2525725.00%
TSLA230929P000800002023-09-26 3:26PM EDT80.000.010.000.010.00-2249650.00%
TSLA230929P000850002023-09-08 9:30AM EDT85.000.010.000.010.00-101,249600.00%
TSLA230929P000900002023-09-27 1:37PM EDT90.000.010.000.010.00-19,417575.00%
TSLA230929P000950002023-09-08 3:06PM EDT95.000.010.000.010.00-430403550.00%
TSLA230929P001000002023-09-21 1:20PM EDT100.000.020.000.010.00-1678525.00%
TSLA230929P001050002023-09-11 3:51PM EDT105.000.010.000.010.00-573569487.50%
TSLA230929P001100002023-09-28 11:02AM EDT110.000.010.000.010.00-531,016462.50%
TSLA230929P001150002023-09-18 9:47AM EDT115.000.010.000.010.00-1374437.50%
TSLA230929P001200002023-09-25 1:01PM EDT120.000.010.000.010.00-8397412.50%
TSLA230929P001250002023-09-25 11:37AM EDT125.000.010.000.010.00-13301393.75%
TSLA230929P001300002023-09-26 9:45AM EDT130.000.010.000.010.00-29185375.00%
TSLA230929P001350002023-09-28 10:12AM EDT135.000.010.000.010.00-204,572350.00%
TSLA230929P001400002023-09-28 9:40AM EDT140.000.010.000.010.00-21,574331.25%
TSLA230929P001450002023-09-25 11:18AM EDT145.000.010.000.010.00-271,230312.50%
TSLA230929P001500002023-09-27 1:20PM EDT150.000.010.000.010.00-19,059293.75%
TSLA230929P001550002023-09-26 2:42PM EDT155.000.010.000.010.00-14,378275.00%
TSLA230929P001600002023-09-26 2:42PM EDT160.000.010.000.010.00-291,394256.25%
TSLA230929P001650002023-09-28 1:07PM EDT165.000.010.000.010.00-21,139237.50%
TSLA230929P001700002023-09-28 11:20AM EDT170.000.010.000.010.00-11,581225.00%
TSLA230929P001750002023-09-28 2:32PM EDT175.000.010.000.010.00-123,460206.25%
TSLA230929P001800002023-09-28 3:59PM EDT180.000.010.000.010.00-6325,182193.75%
TSLA230929P001850002023-09-28 3:59PM EDT185.000.010.000.010.00-4082,472175.00%
TSLA230929P001900002023-09-28 3:59PM EDT190.000.010.000.02-0.01-50.00%7334,180171.88%
TSLA230929P001950002023-09-28 3:52PM EDT195.000.010.000.02-0.01-50.00%7615,640154.69%
TSLA230929P002000002023-09-28 3:59PM EDT200.000.010.000.01-0.02-66.67%4,19311,895131.25%
TSLA230929P002050002023-09-28 3:53PM EDT205.000.010.000.02-0.02-66.67%1,9408,629125.00%
TSLA230929P002075002023-09-28 3:51PM EDT207.500.010.010.02-0.04-80.00%3,4371,680121.88%
TSLA230929P002100002023-09-28 3:58PM EDT210.000.020.010.02-0.04-66.67%2,3008,519114.06%
TSLA230929P002125002023-09-28 3:59PM EDT212.500.030.010.03-0.04-57.14%6802,914109.38%
TSLA230929P002150002023-09-28 3:58PM EDT215.000.010.020.03-0.09-90.00%3,8568,821103.91%
TSLA230929P002175002023-09-28 3:57PM EDT217.500.020.020.03-0.11-84.62%2,9354,57496.09%
TSLA230929P002200002023-09-28 3:57PM EDT220.000.020.020.03-0.16-88.89%12,58518,32088.28%
TSLA230929P002225002023-09-28 3:59PM EDT222.500.030.020.03-0.26-89.66%6,0365,34680.47%
TSLA230929P002250002023-09-28 3:59PM EDT225.000.050.030.05-0.36-87.80%18,23213,36076.95%
TSLA230929P002275002023-09-28 3:59PM EDT227.500.050.040.05-0.57-91.94%8,1394,79069.92%
TSLA230929P002300002023-09-28 3:59PM EDT230.000.080.070.08-0.85-91.40%47,65916,31566.41%
TSLA230929P002325002023-09-28 3:59PM EDT232.500.130.120.13-1.24-90.51%19,9447,95563.09%
TSLA230929P002350002023-09-28 3:59PM EDT235.000.220.210.23-1.74-88.78%78,18014,84460.06%
TSLA230929P002375002023-09-28 3:59PM EDT237.500.400.390.41-2.37-85.56%59,2916,95457.81%
TSLA230929P002400002023-09-28 3:59PM EDT240.000.730.710.75-3.07-80.79%134,31718,41456.25%
TSLA230929P002425002023-09-28 3:59PM EDT242.501.271.261.30-3.73-74.60%62,9648,11554.93%
TSLA230929P002450002023-09-28 3:59PM EDT245.002.122.042.14-4.53-68.12%85,34011,95853.13%
TSLA230929P002475002023-09-28 3:59PM EDT247.503.203.203.40-5.27-62.22%19,4263,42352.44%
TSLA230929P002500002023-09-28 3:59PM EDT250.004.724.704.95-5.88-55.47%10,61210,07250.71%
TSLA230929P002525002023-09-28 3:59PM EDT252.506.406.606.90-6.30-49.61%2,5993,25550.54%
TSLA230929P002550002023-09-28 3:59PM EDT255.008.658.309.45-6.12-41.44%2,2505,46169.14%
TSLA230929P002575002023-09-28 3:59PM EDT257.5011.0510.6511.80-6.27-36.20%1,1522,86776.17%
TSLA230929P002600002023-09-28 3:59PM EDT260.0013.4513.3514.15-6.14-31.34%1,7616,81559.18%
TSLA230929P002625002023-09-28 3:55PM EDT262.5015.9015.6016.65-6.65-29.49%4491,24191.60%
TSLA230929P002650002023-09-28 3:59PM EDT265.0018.0518.0019.00-6.70-27.07%7867,58793.75%
TSLA230929P002675002023-09-28 3:14PM EDT267.5021.5620.5021.45-5.77-21.11%28264799.80%
TSLA230929P002700002023-09-28 3:58PM EDT270.0022.9023.0024.10-6.69-22.61%646142117.68%
TSLA230929P002725002023-09-28 3:47PM EDT272.5027.3023.8027.10-3.80-12.22%893458150.88%
TSLA230929P002750002023-09-28 3:36PM EDT275.0030.5026.3030.65-5.50-15.28%312100199.02%
TSLA230929P002775002023-09-28 3:13PM EDT277.5032.0028.9033.10-8.50-20.99%5425208.01%
TSLA230929P002800002023-09-28 3:51PM EDT280.0034.0031.4035.75-8.73-20.43%1,064351223.39%
TSLA230929P002825002023-09-28 3:06PM EDT282.5039.3533.9038.25-2.30-5.52%42233.59%
TSLA230929P002850002023-09-28 2:32PM EDT285.0037.3536.4040.85-6.05-13.94%3593.75%
TSLA230929P002875002023-09-28 3:02PM EDT287.5044.7039.0543.35-7.65-14.61%146131.64%
TSLA230929P002900002023-09-28 3:06PM EDT290.0047.0041.5545.85-6.80-12.64%3211137.89%
TSLA230929P002925002023-09-27 1:59PM EDT292.5055.7043.9048.100.00-50266.85%
TSLA230929P002950002023-09-28 2:39PM EDT295.0049.1846.2551.00-7.62-13.42%34112.50%
TSLA230929P002975002023-09-26 10:11AM EDT297.5051.6048.7553.250.00-10290.82%
TSLA230929P003000002023-09-28 3:02PM EDT300.0057.1351.2555.70-6.67-10.45%2911297.75%
TSLA230929P003025002023-09-21 11:41AM EDT302.5045.0053.9058.250.00--0308.50%
TSLA230929P003050002023-09-27 1:30PM EDT305.0067.7056.2560.950.00-20325.00%
TSLA230929P003075002023-09-20 3:50PM EDT307.5043.6058.8063.050.00--0317.29%
TSLA230929P003100002023-09-25 12:17PM EDT310.0063.0261.2065.600.00-20327.73%
TSLA230929P003125002023-09-20 3:25PM EDT312.5045.2563.7068.250.00--0342.29%
TSLA230929P003150002023-09-25 3:26PM EDT315.0070.0066.3070.550.00-1090341.70%
TSLA230929P003175002023-09-25 1:38PM EDT317.5071.8568.8073.050.00-100349.61%
TSLA230929P003200002023-09-28 2:25PM EDT320.0072.5071.2075.80-7.50-9.38%12368.46%
TSLA230929P003225002023-09-20 1:21PM EDT322.5049.4573.7578.250.00--0374.02%
TSLA230929P003250002023-09-21 12:13PM EDT325.0067.5076.2580.750.00-200381.74%
TSLA230929P003300002023-09-22 2:29PM EDT330.0082.7381.2585.550.00-40387.50%
TSLA230929P003325002023-09-21 3:53PM EDT332.5075.7583.7588.300.00--0406.45%
TSLA230929P003350002023-09-21 3:53PM EDT335.0078.2986.2590.800.00-10413.77%
TSLA230929P003400002023-09-13 9:53AM EDT340.0068.1591.3595.700.00-260423.44%
TSLA230929P003450002023-09-13 9:38AM EDT345.0070.8596.30100.800.00--0442.19%
TSLA230929P003500002023-09-22 3:45PM EDT350.00104.03101.30105.700.00-20450.98%
TSLA230929P003525002023-09-21 3:54PM EDT352.5095.72103.80108.200.00--0457.62%
TSLA230929P003550002023-09-21 3:54PM EDT355.0098.23106.30110.700.00-10464.26%
TSLA230929P003700002023-09-27 9:37AM EDT370.00126.55121.30125.800.00-10507.72%
TSLA230929P003800002023-09-12 1:21PM EDT380.00109.33131.35135.800.00--0532.03%
TSLA230929P004000002023-09-18 12:29PM EDT400.00133.00151.20155.950.00-60586.23%
TSLA230929P004350002023-09-01 1:36PM EDT435.00188.25186.20190.650.00-100641.89%
TSLA230929P004400002023-08-25 12:47PM EDT440.00205.39193.60197.450.00-10643.65%
TSLA230929P004850002023-09-21 10:38AM EDT485.00227.60236.30240.750.00--0739.16%
TSLA230929P004900002023-09-25 3:58PM EDT490.00243.10242.40245.750.00-20585.55%
TSLA230929P004950002023-09-25 3:56PM EDT495.00248.15246.30250.750.00-10755.86%
TSLA230929P005000002023-09-28 2:28PM EDT500.00253.05251.30255.60+10.55+4.35%10753.91%