Mercados españoles cerrados

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
181,12-3,74 (-2,02%)
A partir del 02:56PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240621C000016702024-06-14 1:28PM EDT1.67177.68178.75179.950.00-356753,859.38%
TSLA240621C000033302024-06-17 10:48AM EDT3.33181.87177.00178.300.00-2523,025.00%
TSLA240621C000050002024-06-20 12:05PM EDT5.00177.85175.40176.50+1.90+1.08%316652,478.13%
TSLA240621C000066702024-06-20 1:57PM EDT6.67174.01173.70174.95+6.88+4.12%293332,348.44%
TSLA240621C000083302024-04-19 12:26PM EDT8.33140.02168.60169.750.00-1911180.00%
TSLA240621C000100002024-06-14 11:08AM EDT10.00172.81170.50171.60+3.74+2.21%62441,996.88%
TSLA240621C000116702024-03-28 12:15PM EDT11.67165.15156.05157.400.00-15430.00%
TSLA240621C000133302024-06-11 1:08PM EDT13.33155.05167.30168.350.00-7331,268.75%
TSLA240621C000166702024-06-18 9:32AM EDT16.67168.61163.95164.800.00-11,4261,531.25%
TSLA240621C000200002022-08-18 3:22PM EDT20.00890.490.000.000.00-2230.00%
TSLA240621C000250002022-07-28 10:39AM EDT25.00808.300.000.000.00--390.00%
TSLA240621C000300002022-07-29 9:41AM EDT30.00828.300.000.000.00-2680.00%
TSLA240621C000333302024-06-20 11:19AM EDT33.33149.69147.50148.05-0.97-0.64%457,5321,031.25%
TSLA240621C000350002022-08-03 11:00AM EDT35.00883.770.000.000.00-31760.00%
TSLA240621C000400002022-08-18 3:22PM EDT40.00872.000.000.000.00-210.00%
TSLA240621C000500002024-06-17 9:53AM EDT50.00131.05130.70131.450.00-11,499816.41%
TSLA240621C000550002024-06-05 1:47PM EDT55.00120.00125.40126.650.00-3027815.63%
TSLA240621C000600002024-06-18 10:20AM EDT60.00123.85120.50121.650.00-168759.77%
TSLA240621C000650002024-06-04 12:40PM EDT65.00110.72115.65116.750.00-148548.44%
TSLA240621C000666702024-06-17 3:23PM EDT66.67121.30114.20114.750.00-11,649475.00%
TSLA240621C000700002024-05-31 1:00PM EDT70.00105.55110.70111.650.00-164490.63%
TSLA240621C000750002024-06-20 12:23PM EDT75.00107.48105.40106.70-1.68-1.54%13108625.78%
TSLA240621C000800002024-06-20 1:33PM EDT80.0099.95100.55101.45-7.01-6.55%8154533.59%
TSLA240621C000833302024-06-17 2:12PM EDT83.33105.2597.5598.050.00-1030,270343.75%
TSLA240621C000850002024-06-13 11:31AM EDT85.0099.1595.4596.700.00-589544.92%
TSLA240621C000900002024-06-20 9:46AM EDT90.0092.5090.5591.65-2.30-2.43%20551500.00%
TSLA240621C000950002024-06-20 9:30AM EDT95.0089.8285.4586.70+1.77+2.01%1383472.85%
TSLA240621C001000002024-06-20 1:33PM EDT100.0079.9980.9581.40-4.91-5.78%275,406315.63%
TSLA240621C001050002024-06-14 11:20AM EDT105.0073.8375.6576.450.00-20973370.70%
TSLA240621C001100002024-06-20 12:24PM EDT110.0072.1370.7571.70-2.05-2.76%1566290.63%
TSLA240621C001150002024-06-20 12:23PM EDT115.0067.3865.4566.70-5.60-7.67%4559348.24%
TSLA240621C001166702024-06-17 10:23AM EDT116.6765.6364.1564.850.00-102,421237.50%
TSLA240621C001190002024-06-17 9:40AM EDT119.0061.0061.4562.700.00-42325.59%
TSLA240621C001200002024-06-18 3:45PM EDT120.0064.8060.7561.450.00-22947289.65%
TSLA240621C001220002024-06-12 12:27PM EDT122.0057.7058.4559.700.00--3309.18%
TSLA240621C001233302024-06-17 10:23AM EDT123.3358.9857.2058.350.00-10824300.00%
TSLA240621C001250002024-06-18 2:40PM EDT125.0056.3955.5056.70-3.62-6.03%1604292.97%
TSLA240621C001266702024-06-12 12:27PM EDT126.6753.0554.2554.850.00-1872214.06%
TSLA240621C001300002024-06-20 12:37PM EDT130.0051.0350.8051.45-3.60-6.59%11,185143.75%
TSLA240621C001310002024-06-12 3:35PM EDT131.0047.2549.5050.700.00--5261.52%
TSLA240621C001333302024-06-20 2:28PM EDT133.3347.9447.5048.15-2.31-4.60%71,824164.06%
TSLA240621C001350002024-06-20 1:55PM EDT135.0045.4045.7546.40-3.85-7.82%67398210.55%
TSLA240621C001366702024-06-12 11:42AM EDT136.6741.9544.0545.050.00-9501173.44%
TSLA240621C001380002024-06-20 12:39PM EDT138.0043.1042.8543.50+1.75+4.23%9394155.47%
TSLA240621C001390002024-06-20 1:56PM EDT139.0041.5741.7042.70+1.10+2.72%424159.38%
TSLA240621C001400002024-06-20 2:26PM EDT140.0041.2740.9541.35-3.67-8.17%3046,002137.50%
TSLA240621C001410002024-06-12 3:26PM EDT141.0038.4039.7040.750.00--1157.42%
TSLA240621C001433302024-06-18 3:59PM EDT143.3341.7037.5038.150.00-91,943128.91%
TSLA240621C001450002024-06-20 2:06PM EDT145.0036.1135.8536.50-4.07-10.13%601,345129.69%
TSLA240621C001466702024-06-20 1:37PM EDT146.6733.1034.1534.70-5.55-14.36%471,718155.86%
TSLA240621C001480002024-06-20 11:13AM EDT148.0035.5532.7033.75-5.15-12.65%123130.47%
TSLA240621C001490002024-06-17 9:40AM EDT149.0031.0031.5532.700.00-3790.63%
TSLA240621C001500002024-06-20 2:26PM EDT150.0031.2131.0531.40-3.59-10.32%2957,480123.05%
TSLA240621C001525002024-06-20 1:05PM EDT152.5028.8528.2029.25-3.48-10.76%3295113.67%
TSLA240621C001533302024-06-20 2:07PM EDT153.3327.7727.5528.05-3.18-10.27%161,55082.81%
TSLA240621C001550002024-06-20 1:49PM EDT155.0025.4025.9026.40-4.53-15.14%1432,23387.50%
TSLA240621C001566702024-06-20 2:36PM EDT156.6724.3524.3524.85-4.10-14.29%121,173104.10%
TSLA240621C001575002024-06-20 2:08PM EDT157.5023.6023.4023.95-3.89-14.15%1842986.33%
TSLA240621C001600002024-06-20 2:38PM EDT160.0021.1221.0021.40-3.93-15.69%7786,85482.42%
TSLA240621C001625002024-06-20 1:36PM EDT162.5017.4618.3518.80-3.93-18.37%8365284.38%
TSLA240621C001633302024-06-20 12:39PM EDT163.3317.7417.5518.20-2.96-14.30%161,74771.09%
TSLA240621C001650002024-06-20 2:36PM EDT165.0016.0516.0016.50-3.63-18.45%2295,88070.12%
TSLA240621C001666702024-06-20 2:00PM EDT166.6714.2014.2014.75-4.19-22.78%912,87875.98%
TSLA240621C001675002024-06-20 1:59PM EDT167.5013.2513.6014.05-4.19-24.03%1441,51366.50%
TSLA240621C001700002024-06-20 2:39PM EDT170.0011.2011.0011.50-3.90-25.83%3,49122,92651.17%
TSLA240621C001725002024-06-20 2:37PM EDT172.508.758.609.00-3.96-31.16%3784,00254.00%
TSLA240621C001733302024-06-20 2:40PM EDT173.338.007.808.00-4.05-33.33%1626,03442.68%
TSLA240621C001750002024-06-20 2:39PM EDT175.006.256.256.50-3.96-38.79%2,53425,77742.14%
TSLA240621C001775002024-06-20 2:36PM EDT177.504.084.054.25-3.92-49.00%1,6715,24136.28%
TSLA240621C001800002024-06-20 2:40PM EDT180.002.422.392.42-3.53-59.53%20,33033,97633.84%
TSLA240621C001825002024-06-20 2:40PM EDT182.501.251.221.24-2.80-69.48%64,76310,43034.42%
TSLA240621C001833302024-06-20 2:40PM EDT183.330.970.950.97-2.63-72.85%36,0377,53034.77%
TSLA240621C001850002024-06-20 2:40PM EDT185.000.580.580.60-2.17-78.91%96,04558,96536.23%
TSLA240621C001866702024-06-20 2:41PM EDT186.670.350.330.35-1.69-82.84%24,68711,23237.21%
TSLA240621C001875002024-06-20 2:38PM EDT187.500.270.260.27-1.47-84.97%28,26014,70937.89%
TSLA240621C001900002024-06-20 2:41PM EDT190.000.140.130.14-0.93-86.92%71,30244,76341.11%
TSLA240621C001925002024-06-20 2:40PM EDT192.500.070.070.08-0.57-87.69%16,34915,93744.73%
TSLA240621C001933302024-06-20 2:35PM EDT193.330.070.060.07-0.50-89.29%3,5868,50246.29%
TSLA240621C001950002024-06-20 2:40PM EDT195.000.060.050.06-0.35-87.50%15,62129,01650.00%
TSLA240621C001975002024-06-20 2:29PM EDT197.500.040.030.04-0.22-84.62%4,84410,36952.73%
TSLA240621C002000002024-06-20 2:40PM EDT200.000.030.020.03-0.15-83.33%33,82889,22557.03%
TSLA240621C002025002024-06-20 2:37PM EDT202.500.020.020.03-0.10-83.33%2,90210,12463.28%
TSLA240621C002050002024-06-20 2:41PM EDT205.000.020.020.03-0.07-77.78%3,40422,91568.75%
TSLA240621C002066702024-06-20 2:20PM EDT206.670.020.010.02-0.05-71.43%7564,58668.75%
TSLA240621C002100002024-06-20 2:41PM EDT210.000.010.010.02-0.05-83.33%4,83827,08976.56%
TSLA240621C002133302024-06-20 2:36PM EDT213.330.010.010.02-0.03-75.00%1,2499,06682.81%
TSLA240621C002150002024-06-20 2:31PM EDT215.000.010.010.02-0.04-80.00%1,51312,06586.72%
TSLA240621C002166702024-06-20 2:23PM EDT216.670.010.010.02-0.02-66.67%2888,23090.63%
TSLA240621C002200002024-06-20 2:32PM EDT220.000.010.000.01-0.01-50.00%2,19824,41887.50%
TSLA240621C002225002024-06-20 12:39PM EDT222.500.010.000.01-0.02-66.67%1,0901,54890.63%
TSLA240621C002250002024-06-20 2:20PM EDT225.000.010.000.01-0.01-50.00%72015,33496.88%
TSLA240621C002266702024-06-20 11:37AM EDT226.670.010.000.01-0.01-50.00%3619,88098.44%
TSLA240621C002300002024-06-20 1:36PM EDT230.000.010.000.01-0.01-50.00%42913,443106.25%
TSLA240621C002333302024-06-18 3:55PM EDT233.330.010.000.010.00-18,292112.50%
TSLA240621C002350002024-06-20 12:31PM EDT235.000.010.000.010.00-617,591112.50%
TSLA240621C002375002024-06-20 10:01AM EDT237.500.010.000.000.00-4247250.00%
TSLA240621C002400002024-06-20 1:20PM EDT240.000.010.000.010.00-5513,331121.88%
TSLA240621C002425002024-06-20 9:30AM EDT242.500.010.000.010.00-31,332125.00%
TSLA240621C002450002024-06-20 2:12PM EDT245.000.010.000.010.00-134,789131.25%
TSLA240621C002466702024-06-18 1:20PM EDT246.670.010.000.010.00-14,917131.25%
TSLA240621C002500002024-06-20 10:41AM EDT250.000.010.000.010.00-11128,910137.50%
TSLA240621C002533302024-06-20 10:59AM EDT253.330.010.000.010.00-243,522143.75%
TSLA240621C002550002024-06-20 10:38AM EDT255.000.010.000.010.00-42,905146.88%
TSLA240621C002600002024-06-20 2:24PM EDT260.000.010.000.010.00-2312,870153.13%
TSLA240621C002650002024-06-18 1:45PM EDT265.000.010.000.010.00-34,086162.50%
TSLA240621C002666702024-06-20 2:09PM EDT266.670.010.000.010.00-110,686162.50%
TSLA240621C002700002024-06-20 9:30AM EDT270.000.010.000.010.00-813,433168.75%
TSLA240621C002733302024-06-18 11:16AM EDT273.330.010.000.010.00-403,241175.00%
TSLA240621C002750002024-06-17 3:00PM EDT275.000.010.000.000.00-1163,30950.00%
TSLA240621C002766702024-06-18 3:12PM EDT276.670.010.000.010.00-62,160175.00%
TSLA240621C002800002024-06-20 11:14AM EDT280.000.010.000.010.00-612,732181.25%
TSLA240621C002833302024-06-20 10:49AM EDT283.330.010.000.010.00-45,123187.50%
TSLA240621C002850002024-06-18 3:59PM EDT285.000.010.000.010.00-11,661187.50%
TSLA240621C002866702024-06-17 2:43PM EDT286.670.010.000.010.00-63,996193.75%
TSLA240621C002900002024-06-20 2:18PM EDT290.000.010.000.010.00-36,746193.75%
TSLA240621C002933302024-06-14 3:59PM EDT293.330.010.000.010.00-241,601196.88%
TSLA240621C002950002024-06-17 3:46PM EDT295.000.010.000.010.00-3073,023200.00%
TSLA240621C002966702024-06-20 12:48PM EDT296.670.010.000.01-0.01-50.00%12,335206.25%
TSLA240621C003000002024-06-20 1:37PM EDT300.000.010.000.010.00-530,966206.25%
TSLA240621C003033302024-06-17 12:12PM EDT303.330.010.000.010.00-13,298212.50%
TSLA240621C003050002024-06-14 12:46PM EDT305.000.010.000.010.00-5161,560212.50%
TSLA240621C003066702024-06-14 9:58AM EDT306.670.010.000.010.00-152,097218.75%
TSLA240621C003100002024-06-18 10:38AM EDT310.000.010.000.010.00-43,396218.75%
TSLA240621C003133302024-06-14 11:04AM EDT313.330.010.000.010.00-541,891225.00%
TSLA240621C003150002024-06-17 1:04PM EDT315.000.010.000.010.00-22,463225.00%
TSLA240621C003166702024-06-17 9:30AM EDT316.670.010.000.010.00-13,259225.00%
TSLA240621C003200002024-06-17 1:03PM EDT320.000.010.000.010.00-35,332231.25%
TSLA240621C003233302024-06-14 12:05PM EDT323.330.010.000.010.00-71,232237.50%
TSLA240621C003250002024-06-17 1:03PM EDT325.000.010.000.010.00-112,470237.50%
TSLA240621C003266702024-06-13 3:24PM EDT326.670.010.000.010.00-211,250237.50%
TSLA240621C003300002024-06-18 1:26PM EDT330.000.010.000.010.00-65,841243.75%
TSLA240621C003333302024-06-20 12:56PM EDT333.330.010.000.010.00-37,600250.00%
TSLA240621C003350002024-06-17 1:03PM EDT335.000.010.000.010.00-21,593250.00%
TSLA240621C003366702024-06-14 9:30AM EDT336.670.020.000.010.00-13,057250.00%
TSLA240621C003400002024-06-13 1:33PM EDT340.000.010.000.010.00-232,775256.25%
TSLA240621C003433302024-06-17 9:30AM EDT343.330.010.000.010.00-12,108256.25%
TSLA240621C003450002024-06-17 2:02PM EDT345.000.010.000.010.00-1526262.50%
TSLA240621C003466702024-06-13 10:01AM EDT346.670.020.000.010.00-201,940262.50%
TSLA240621C003500002024-06-17 9:30AM EDT350.000.010.000.010.00-111,619262.50%
TSLA240621C003533302024-06-13 10:21AM EDT353.330.010.000.010.00-621,616268.75%
TSLA240621C003550002024-06-13 9:44AM EDT355.000.020.000.010.00-3605268.75%
TSLA240621C003566702024-06-11 10:57AM EDT356.670.010.000.010.00-2021,077275.00%
TSLA240621C003600002024-06-20 9:30AM EDT360.000.180.000.01+0.17+1,700.00%93,778275.00%
TSLA240621C003633302024-06-17 11:48AM EDT363.330.010.000.010.00-3980275.00%
TSLA240621C003666702024-06-18 2:01PM EDT366.670.010.000.010.00-15,151281.25%
TSLA240621C003700002024-06-13 10:12AM EDT370.000.010.000.010.00-1294,232287.50%
TSLA240621C003733302024-06-13 10:10AM EDT373.330.010.000.010.00-1831,926287.50%
TSLA240621C003766702024-06-17 9:30AM EDT376.670.010.000.010.00-11,350287.50%
TSLA240621C003800002024-06-11 10:00AM EDT380.000.010.000.01-0.01-50.00%14,079293.75%
TSLA240621C003833302024-06-13 10:01AM EDT383.330.010.000.010.00-31,566300.00%
TSLA240621C003866702024-06-13 9:52AM EDT386.670.010.000.010.00-41,641300.00%
TSLA240621C003900002024-06-18 3:42PM EDT390.000.010.000.010.00-13,266300.00%
TSLA240621C003933302024-06-11 10:07AM EDT393.330.010.000.010.00-4521,890306.25%
TSLA240621C003966702024-06-13 9:53AM EDT396.670.010.000.010.00-201,764312.50%
TSLA240621C004000002024-06-20 12:36PM EDT400.000.010.000.010.00-142,388312.50%
TSLA240621C004100002024-06-20 9:30AM EDT410.000.010.000.01-0.01-50.00%1994325.00%
TSLA240621C004150002024-06-17 9:30AM EDT415.000.010.000.010.00-11,405325.00%
TSLA240621C004166702024-06-11 10:03AM EDT416.670.010.000.010.00-783,231325.00%
TSLA240621C004200002024-06-11 2:25PM EDT420.000.010.000.010.00-8364,059331.25%
TSLA240621C004250002024-06-11 10:01AM EDT425.000.010.000.000.00-1911,88350.00%
TSLA240621C004300002024-06-07 10:24AM EDT430.000.010.000.010.00-21,806337.50%
TSLA240621C004333302024-06-17 12:21PM EDT433.330.010.000.010.00-13,268337.50%
TSLA240621C004350002024-06-11 10:01AM EDT435.000.010.000.010.00-155442343.75%
TSLA240621C004400002024-06-11 9:59AM EDT440.000.010.000.010.00-94877350.00%
TSLA240621C004450002024-06-11 9:59AM EDT445.000.010.000.010.00-469660350.00%
TSLA240621C004500002024-06-14 10:52AM EDT450.000.010.000.010.00-34,143350.00%
TSLA240621C004550002024-06-11 9:57AM EDT455.000.010.000.010.00-5923362.50%
TSLA240621C004600002024-06-17 9:30AM EDT460.000.010.000.010.00-1452362.50%
TSLA240621C004650002024-06-11 9:56AM EDT465.000.010.000.010.00-165482362.50%
TSLA240621C004666702024-05-28 9:55AM EDT466.670.010.000.010.00-1445,332362.50%
TSLA240621C004700002024-06-13 3:49PM EDT470.000.010.000.010.00-1795368.75%
TSLA240621C004750002024-05-24 2:29PM EDT475.000.010.000.010.00-1641,549375.00%
TSLA240621C004800002024-06-18 11:12AM EDT480.000.010.000.010.00-15,849375.00%
TSLA240621C004833302024-05-24 3:57PM EDT483.330.010.000.010.00-3661,821375.00%
TSLA240621C004850002024-05-24 12:54PM EDT485.000.010.000.010.00-21,140381.25%
TSLA240621C004900002024-05-28 12:24PM EDT490.000.010.000.000.00-13,65450.00%
TSLA240621C004950002024-05-20 1:06PM EDT495.000.010.000.010.00-21,317387.50%
TSLA240621C005000002024-06-18 9:46AM EDT500.000.010.000.010.00-116,262387.50%
TSLA240621C005100002024-05-20 12:57PM EDT510.000.010.000.010.00-851,195393.75%
TSLA240621C005166702024-05-21 2:12PM EDT516.670.010.000.010.00-82,171400.00%
TSLA240621C005200002024-05-20 2:13PM EDT520.000.010.000.010.00-132681400.00%
TSLA240621C005300002024-05-23 9:30AM EDT530.000.010.000.010.00-13,477412.50%
TSLA240621C005333302024-06-03 9:35AM EDT533.330.010.000.010.00-354,872412.50%
TSLA240621C005400002024-05-23 2:20PM EDT540.000.010.000.010.00-43,054412.50%
TSLA240621C005500002024-05-17 11:36AM EDT550.000.010.000.010.00-107,552425.00%
TSLA240621C005600002024-05-31 11:51AM EDT560.000.010.000.010.00-23,301425.00%
TSLA240621C005666702024-05-17 10:37AM EDT566.670.010.000.010.00-63,380437.50%
TSLA240621C005800002022-08-12 3:23PM EDT580.00457.000.000.000.00-13150.00%
TSLA240621C005833302024-06-13 11:24AM EDT583.330.010.000.010.00-12,070450.00%
TSLA240621C006000002024-06-20 11:32AM EDT600.000.010.000.010.00-522,408450.00%
TSLA240621C006166702024-05-14 11:12AM EDT616.670.010.000.010.00-417,076462.50%
TSLA240621C006200002022-08-22 2:26PM EDT620.00408.600.000.000.00-311950.00%
TSLA240621C006333302024-05-21 3:58PM EDT633.330.010.000.010.00-8024,469475.00%
TSLA240621C006400002022-08-22 3:31PM EDT640.00397.970.000.000.00-111550.00%
TSLA240621C006500002024-06-20 12:20PM EDT650.000.010.000.010.00-163,042475.00%
TSLA240621C006600002022-08-19 10:12AM EDT660.00399.890.000.000.00-122850.00%
TSLA240621C006666702024-05-20 2:49PM EDT666.670.010.000.010.00-35,941487.50%
TSLA240621C006800002022-08-24 9:36AM EDT680.00402.880.000.000.00-1037350.00%
TSLA240621C006833302024-04-26 9:30AM EDT683.330.020.000.010.00-21,989500.00%
TSLA240621C007000002024-06-12 12:11PM EDT700.000.010.000.010.00-36,966500.00%
TSLA240621C007166702024-06-12 10:01AM EDT716.670.010.000.010.00-12,204512.50%
TSLA240621C007200002022-08-24 3:12PM EDT720.00379.050.000.000.00-625650.00%
TSLA240621C007333302024-05-02 11:59AM EDT733.330.010.000.010.00-23,274525.00%
TSLA240621C007400002022-08-19 10:40AM EDT740.00360.730.000.000.00-152650.00%
TSLA240621C007500002024-06-17 9:30AM EDT750.000.010.000.010.00-111,619525.00%
TSLA240621C007583302024-06-18 9:30AM EDT758.330.010.000.010.00-101106,037537.50%
TSLA240621C007600002022-08-23 11:59AM EDT760.00351.000.000.000.00-136350.00%
TSLA240621C007800002022-08-19 11:34AM EDT780.00344.500.000.000.00-130550.00%
TSLA240621C008000002022-08-24 3:57PM EDT800.00339.200.000.000.00-173,95050.00%
TSLA240621C008100002022-08-24 3:26PM EDT810.00337.460.000.000.00-131550.00%
TSLA240621C008200002022-08-22 3:40PM EDT820.00313.950.000.000.00-229750.00%
TSLA240621C008300002022-08-16 1:05PM EDT830.00352.360.000.000.00-620650.00%
TSLA240621C008400002022-08-24 2:52PM EDT840.00323.030.000.000.00-120950.00%
TSLA240621C008500002022-08-24 1:30PM EDT850.00323.000.000.000.00-31,05950.00%
TSLA240621C008600002022-08-24 10:25AM EDT860.00328.010.000.000.00-218550.00%
TSLA240621C008700002022-08-23 10:45AM EDT870.00305.000.000.000.00-219150.00%
TSLA240621C008800002022-08-23 10:19AM EDT880.00301.030.000.000.00-1423050.00%
TSLA240621C008900002022-08-24 2:34PM EDT890.00306.000.000.000.00-222850.00%
TSLA240621C009000002022-08-24 3:10PM EDT900.00304.300.000.000.00-342,39550.00%
TSLA240621C009100002022-08-24 1:13PM EDT910.00301.500.000.000.00-212750.00%
TSLA240621C009200002022-08-24 11:25AM EDT920.00300.020.000.000.00-133350.00%
TSLA240621C009300002022-08-24 11:05AM EDT930.00293.150.000.000.00-313650.00%
TSLA240621C009400002022-08-24 3:44PM EDT940.00285.860.000.000.00-27750.00%
TSLA240621C009500002022-08-24 1:01PM EDT950.00286.800.000.000.00-769850.00%
TSLA240621C009600002022-08-23 3:13PM EDT960.00279.520.000.000.00-113150.00%
TSLA240621C009700002022-08-24 3:59PM EDT970.00274.490.000.000.00-38450.00%
TSLA240621C009800002022-08-24 10:08AM EDT980.00283.660.000.000.00-115050.00%
TSLA240621C009900002022-08-24 9:46AM EDT990.00276.410.000.000.00-577750.00%
TSLA240621C010000002022-08-24 3:50PM EDT1,000.00263.000.000.000.00-1834,40850.00%
TSLA240621C010100002022-08-24 10:20AM EDT1,010.00272.550.000.000.00-371250.00%
TSLA240621C010200002022-08-24 11:43AM EDT1,020.00266.190.000.000.00-4155550.00%
TSLA240621C010300002022-08-22 1:52PM EDT1,030.00238.000.000.000.00-137250.00%
TSLA240621C010400002022-08-24 10:51AM EDT1,040.00259.090.000.000.00-26550.00%
TSLA240621C010500002022-08-24 12:54PM EDT1,050.00253.430.000.000.00-493850.00%
TSLA240621C010600002022-08-19 3:02PM EDT1,060.00242.660.000.000.00-34650.00%
TSLA240621C010700002022-08-15 11:47AM EDT1,070.00265.750.000.000.00-113750.00%
TSLA240621C010800002022-08-24 9:47AM EDT1,080.00246.230.000.000.00-1812150.00%
TSLA240621C010900002022-08-24 9:46AM EDT1,090.00243.080.000.000.00-814150.00%
TSLA240621C011000002022-08-24 3:45PM EDT1,100.00234.550.000.000.00-112,11850.00%
TSLA240621C011100002022-08-24 9:48AM EDT1,110.00239.120.000.000.00-233850.00%
TSLA240621C011200002022-08-18 10:24AM EDT1,120.00240.900.000.000.00-318650.00%
TSLA240621C011300002022-08-22 2:59PM EDT1,130.00211.500.000.000.00-1125950.00%
TSLA240621C011400002022-08-12 10:47AM EDT1,140.00209.930.000.000.00-66150.00%
TSLA240621C011500002022-08-24 10:28AM EDT1,150.00229.950.000.000.00-139550.00%
TSLA240621C011600002022-08-12 2:52PM EDT1,160.00222.450.000.000.00-18450.00%
TSLA240621C011700002022-08-24 1:17PM EDT1,170.00222.050.000.000.00-34650.00%
TSLA240621C011800002022-08-22 9:51AM EDT1,180.00195.880.000.000.00-123350.00%
TSLA240621C011900002022-08-24 12:33PM EDT1,190.00218.160.000.000.00-311450.00%
TSLA240621C012000002022-08-24 3:34PM EDT1,200.00207.130.000.000.00-1293,74850.00%
TSLA240621C012500002022-08-24 3:58PM EDT1,250.00194.020.000.000.00-161,16450.00%
TSLA240621C013000002022-08-24 3:58PM EDT1,300.00182.320.000.000.00-91,28350.00%
TSLA240621C013500002022-08-24 12:46PM EDT1,350.00181.000.000.000.00-295950.00%
TSLA240621C014000002022-08-24 3:25PM EDT1,400.00164.360.000.000.00-2182,21950.00%
TSLA240621C014500002022-08-22 3:57PM EDT1,450.00144.500.000.000.00-340150.00%
TSLA240621C015000002022-08-24 3:15PM EDT1,500.00146.100.000.000.00-444,09750.00%
TSLA240621C015500002022-08-24 2:54PM EDT1,550.00137.360.000.000.00-672550.00%
TSLA240621C016000002022-08-24 2:15PM EDT1,600.00134.010.000.000.00-171,19450.00%
TSLA240621C016500002022-08-22 3:55PM EDT1,650.00116.000.000.000.00-142150.00%
TSLA240621C017000002022-08-24 2:49PM EDT1,700.00117.680.000.000.00-637750.00%
TSLA240621C017500002022-08-23 12:09PM EDT1,750.00108.700.000.000.00-15321350.00%
TSLA240621C018000002022-08-24 3:44PM EDT1,800.00106.570.000.000.00-1779,19650.00%
TSLA240621C018500002022-08-23 9:54AM EDT1,850.0096.150.000.000.00-44,34950.00%
TSLA240621C019000002022-08-24 2:13PM EDT1,900.0098.900.000.000.00-1061,52750.00%
TSLA240621C019500002022-08-24 2:48PM EDT1,950.0091.520.000.000.00-813850.00%
TSLA240621C020000002022-08-24 3:53PM EDT2,000.0086.360.000.000.00-443,99850.00%
TSLA240621C020500002022-08-24 9:45AM EDT2,050.0086.820.000.000.00-959250.00%
TSLA240621C021000002022-08-24 3:59PM EDT2,100.0078.800.000.000.00-1591,40350.00%
TSLA240621C021500002022-08-24 3:51PM EDT2,150.0075.500.000.000.00-16033050.00%
TSLA240621C022000002022-08-24 3:40PM EDT2,200.0072.450.000.000.00-7391150.00%
TSLA240621C022500002022-08-24 2:46PM EDT2,250.0069.460.000.000.00-6311,19350.00%
TSLA240621C022750002022-08-24 3:57PM EDT2,275.0067.000.000.000.00-1803,99350.00%
Opciones de ventapara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240621P000016702024-06-20 12:42PM EDT1.670.010.000.010.00-619,3882,000.00%
TSLA240621P000033302024-06-18 2:09PM EDT3.330.010.000.010.00-13,7271,700.00%
TSLA240621P000050002024-06-13 3:54PM EDT5.000.010.000.000.00-16,12950.00%
TSLA240621P000066702024-04-23 2:38PM EDT6.670.010.000.000.00-261,60750.00%
TSLA240621P000083302024-05-28 9:30AM EDT8.330.010.000.010.00-23,8831,275.00%
TSLA240621P000100002024-04-22 11:24AM EDT10.000.030.000.000.00-1050.00%
TSLA240621P000116702024-04-22 1:17PM EDT11.670.010.000.000.00-201050.00%
TSLA240621P000133302024-05-07 2:59PM EDT13.330.010.000.010.00-25661,075.00%
TSLA240621P000150002022-08-18 10:49AM EDT15.000.270.000.000.00-111350.00%
TSLA240621P000166702024-06-13 11:44AM EDT16.670.010.000.000.00-207,26950.00%
TSLA240621P000200002022-08-19 10:13AM EDT20.000.310.000.000.00-738650.00%
TSLA240621P000250002022-08-22 10:09AM EDT25.000.490.000.000.00-15550.00%
TSLA240621P000300002022-08-23 12:04PM EDT30.000.650.000.000.00-4624450.00%
TSLA240621P000333302024-06-11 2:02PM EDT33.330.010.000.010.00-28,371700.00%
TSLA240621P000350002022-08-08 9:30AM EDT35.000.900.000.000.00-1250.00%
TSLA240621P000400002022-08-08 9:58AM EDT40.001.000.000.000.00-24050.00%
TSLA240621P000500002024-06-12 12:40PM EDT50.000.010.000.010.00-131,689525.00%
TSLA240621P000550002024-05-23 2:00PM EDT55.000.010.000.000.00-263,22050.00%
TSLA240621P000600002024-06-07 3:13PM EDT60.000.010.000.010.00-23,448450.00%
TSLA240621P000650002024-06-13 1:06PM EDT65.000.010.000.010.00-102,979425.00%
TSLA240621P000666702024-05-31 3:06PM EDT66.670.010.000.010.00-304,270412.50%
TSLA240621P000700002024-06-12 10:58AM EDT70.000.010.000.010.00-74,765393.75%
TSLA240621P000750002024-06-12 10:40AM EDT75.000.010.000.010.00-104,667362.50%
TSLA240621P000800002024-06-20 9:55AM EDT80.000.010.000.010.00-511,123337.50%
TSLA240621P000833302024-06-17 10:24AM EDT83.330.010.000.010.00-34,735325.00%
TSLA240621P000850002024-06-17 10:43AM EDT85.000.010.000.010.00-310,411312.50%
TSLA240621P000900002024-06-20 1:34PM EDT90.000.010.000.010.00-19,307293.75%
TSLA240621P000950002024-06-20 1:34PM EDT95.000.010.000.010.00-19,226275.00%
TSLA240621P001000002024-06-20 9:42AM EDT100.000.010.000.010.00-150,311250.00%
TSLA240621P001050002024-06-20 12:04PM EDT105.000.010.000.010.00-17,632231.25%
TSLA240621P001100002024-06-20 12:04PM EDT110.000.010.000.010.00-121,237212.50%
TSLA240621P001110002024-06-14 10:13AM EDT111.000.010.000.010.00-3434212.50%
TSLA240621P001120002024-06-14 10:11AM EDT112.000.010.000.010.00-5691206.25%
TSLA240621P001130002024-06-18 1:35PM EDT113.000.01-0.010.00-12215.63%
TSLA240621P001140002024-06-13 9:49AM EDT114.000.010.000.010.00-9580196.88%
TSLA240621P001150002024-06-20 1:23PM EDT115.000.010.000.010.00-14,752193.75%
TSLA240621P001166702024-06-18 10:21AM EDT116.670.010.000.010.00-44,452187.50%
TSLA240621P001180002024-06-14 12:09PM EDT118.000.010.000.010.00-1147187.50%
TSLA240621P001190002024-06-13 3:00PM EDT119.000.030.000.010.00-35413181.25%
TSLA240621P001200002024-06-20 1:32PM EDT120.000.010.000.010.00-315,142181.25%
TSLA240621P001210002024-06-18 9:30AM EDT121.000.010.000.010.00-140175.00%
TSLA240621P001220002024-06-13 3:32PM EDT122.000.030.000.010.00-28486171.88%
TSLA240621P001233302024-06-18 10:52AM EDT123.330.010.000.010.00-45,170168.75%
TSLA240621P001250002024-06-20 2:18PM EDT125.000.010.000.010.00-2035,400162.50%
TSLA240621P001266702024-06-18 11:22AM EDT126.670.010.000.010.00-123,274156.25%
TSLA240621P001280002024-06-17 12:24PM EDT128.000.010.000.010.00-2578150.00%
TSLA240621P001290002024-06-20 2:00PM EDT129.000.010.000.010.00-102,261150.00%
TSLA240621P001300002024-06-20 12:37PM EDT130.000.010.000.010.00-322,982143.75%
TSLA240621P001310002024-06-17 2:31PM EDT131.000.010.000.010.00-52346143.75%
TSLA240621P001320002024-06-18 9:57AM EDT132.000.010.000.010.00-1050137.50%
TSLA240621P001333302024-06-18 12:03PM EDT133.330.010.000.010.00-484,815137.50%
TSLA240621P001350002024-06-20 12:44PM EDT135.000.010.000.010.00-10422,174131.25%
TSLA240621P001366702024-06-18 2:35PM EDT136.670.010.000.010.00-953,156125.00%
TSLA240621P001380002024-06-20 9:46AM EDT138.000.010.000.010.00-2374121.88%
TSLA240621P001390002024-06-17 11:39AM EDT139.000.020.000.010.00-504474118.75%
TSLA240621P001400002024-06-20 11:57AM EDT140.000.010.000.010.00-29535,438115.63%
TSLA240621P001410002024-06-20 10:52AM EDT141.000.010.000.01-0.01-50.00%179933112.50%
TSLA240621P001420002024-06-20 10:52AM EDT142.000.010.000.010.00-123,611109.38%
TSLA240621P001433302024-06-20 1:00PM EDT143.330.010.000.01-0.01-50.00%6797,676106.25%
TSLA240621P001450002024-06-20 2:35PM EDT145.000.010.000.01-0.01-50.00%1,00913,618100.00%
TSLA240621P001466702024-06-20 1:36PM EDT146.670.010.000.01-0.01-50.00%906,03596.88%
TSLA240621P001480002024-06-20 1:34PM EDT148.000.010.000.01-0.01-50.00%2131,38993.75%
TSLA240621P001490002024-06-20 12:02PM EDT149.000.010.000.01-0.01-50.00%841,66790.63%
TSLA240621P001500002024-06-20 2:40PM EDT150.000.010.000.01-0.01-50.00%3,82539,55387.50%
TSLA240621P001525002024-06-20 1:36PM EDT152.500.020.010.020.00-1562,51489.06%
TSLA240621P001533302024-06-20 1:57PM EDT153.330.020.010.02-0.01-33.33%3364,46085.94%
TSLA240621P001550002024-06-20 2:22PM EDT155.000.020.010.02-0.01-33.33%1,35252,43181.25%
TSLA240621P001566702024-06-20 1:56PM EDT156.670.020.010.02-0.02-50.00%2445,28976.56%
TSLA240621P001575002024-06-20 2:23PM EDT157.500.020.010.02-0.02-50.00%3362,73373.44%
TSLA240621P001600002024-06-20 2:41PM EDT160.000.020.020.03-0.03-50.00%2,16951,63970.31%
TSLA240621P001625002024-06-20 1:53PM EDT162.500.030.030.04-0.03-50.00%1,1384,10065.23%
TSLA240621P001633302024-06-20 2:41PM EDT163.330.040.030.04-0.03-42.86%1945,13362.50%
TSLA240621P001650002024-06-20 2:41PM EDT165.000.050.040.05-0.03-42.86%1,99538,56558.98%
TSLA240621P001666702024-06-20 2:01PM EDT166.670.060.040.05-0.03-33.33%2687,77553.52%
TSLA240621P001675002024-06-20 2:18PM EDT167.500.060.050.06-0.04-40.00%1,7166,98252.34%
TSLA240621P001700002024-06-20 2:36PM EDT170.000.070.070.08-0.06-46.15%16,96659,37546.68%
TSLA240621P001725002024-06-20 2:36PM EDT172.500.110.100.11-0.07-38.89%3,7417,70340.04%
TSLA240621P001733302024-06-20 2:34PM EDT173.330.130.130.14-0.06-31.58%6,39512,20938.87%
TSLA240621P001750002024-06-20 2:41PM EDT175.000.210.210.22-0.07-25.00%45,26856,92435.94%
TSLA240621P001775002024-06-20 2:41PM EDT177.500.510.520.53+0.03+6.25%30,38812,28533.74%
TSLA240621P001800002024-06-20 2:40PM EDT180.001.251.261.27+0.36+40.45%87,75358,03733.28%
TSLA240621P001825002024-06-20 2:38PM EDT182.502.572.522.58+0.94+57.67%36,9547,35333.64%
TSLA240621P001833302024-06-20 2:36PM EDT183.333.253.053.20+1.33+69.27%16,3109,90535.21%
TSLA240621P001850002024-06-20 2:33PM EDT185.004.344.354.50+1.64+60.74%13,76016,48036.72%
TSLA240621P001866702024-06-20 2:35PM EDT186.675.905.805.95+2.21+59.89%1,3074,35438.87%
TSLA240621P001875002024-06-20 2:35PM EDT187.506.626.456.70+2.42+57.62%7742,91839.80%
TSLA240621P001900002024-06-20 2:40PM EDT190.009.008.759.15+3.00+51.99%3,89723,05247.95%
TSLA240621P001925002024-06-20 2:24PM EDT192.5011.3011.2511.75+3.30+41.25%15264062.11%
TSLA240621P001933302024-06-20 1:47PM EDT193.3312.9111.9512.50+4.16+47.54%1035,73561.52%
TSLA240621P001950002024-06-20 1:54PM EDT195.0014.8013.6514.15+3.73+33.69%44815,25966.41%
TSLA240621P001975002024-06-20 1:39PM EDT197.5017.5016.1016.75+4.32+32.78%4722954.69%
TSLA240621P002000002024-06-20 2:33PM EDT200.0018.8518.7519.15+3.70+24.42%2,16026,43365.63%
TSLA240621P002025002024-06-20 2:00PM EDT202.5021.6021.1021.55+3.50+19.34%6926783.79%
TSLA240621P002050002024-06-20 2:15PM EDT205.0024.1023.7024.15+3.85+19.01%2351,66674.22%
TSLA240621P002066702024-06-20 2:00PM EDT206.6725.9525.3025.80+4.04+18.44%94,23650.00%
TSLA240621P002100002024-06-20 2:10PM EDT210.0028.9828.7529.10+3.93+15.69%5313,76886.72%
TSLA240621P002133302024-06-20 10:48AM EDT213.3329.8531.9032.55+1.49+5.25%12,35783.59%
TSLA240621P002150002024-06-20 2:01PM EDT215.0034.0533.6034.35+3.84+12.71%41,598108.98%
TSLA240621P002166702024-06-20 9:46AM EDT216.6734.1435.3035.85+2.44+7.70%13,51795.31%
TSLA240621P002200002024-06-20 10:27AM EDT220.0037.5038.6539.30+2.45+6.99%4970121.09%
TSLA240621P002225002024-06-18 9:54AM EDT222.5037.0540.8542.050.00-31121.88%
TSLA240621P002250002024-06-18 2:53PM EDT225.0039.9043.3544.350.00-302162172.36%
TSLA240621P002266702024-06-18 2:53PM EDT226.6741.5545.0546.300.00-321173141.99%
TSLA240621P002300002024-06-20 1:50PM EDT230.0049.6048.6049.20+4.53+10.05%12,130120.31%
TSLA240621P002333302024-06-20 2:19PM EDT233.3352.9052.0052.50+4.57+9.46%42122135.94%
TSLA240621P002350002024-06-18 2:52PM EDT235.0050.4553.3554.600.00-8977155.08%
TSLA240621P002400002024-06-20 2:31PM EDT240.0059.0058.7559.15+4.00+7.27%77500159.38%
TSLA240621P002450002024-06-18 2:52PM EDT245.0060.3063.3564.550.00-10864169.53%
TSLA240621P002466702024-06-20 2:19PM EDT246.6766.2565.3065.85+4.25+6.85%4919154.69%
TSLA240621P002500002024-06-18 2:54PM EDT250.0068.5568.7069.20+3.05+4.66%2801,355179.30%
TSLA240621P002533302024-06-18 2:50PM EDT253.3368.0071.7072.900.00-1015191.41%
TSLA240621P002550002024-06-18 2:53PM EDT255.0072.0273.3574.55+1.67+2.37%1295188.67%
TSLA240621P002600002024-06-18 2:50PM EDT260.0074.8578.3579.350.00-204139258.40%
TSLA240621P002650002024-06-18 3:57PM EDT265.0080.0883.3584.350.00-1418269.34%
TSLA240621P002666702024-06-18 3:57PM EDT266.6785.1185.4085.95+3.30+4.03%140160225.00%
TSLA240621P002700002024-06-20 2:19PM EDT270.0089.4588.6589.15+4.17+4.89%5116189.06%
TSLA240621P002733302024-06-17 2:15PM EDT273.3385.2891.7093.050.00-11245.70%
TSLA240621P002750002024-06-18 3:57PM EDT275.0090.0093.3594.350.00-40290.23%
TSLA240621P002766702024-06-18 2:54PM EDT276.6792.2095.2595.900.00-3,4632,003204.69%
TSLA240621P002800002024-06-20 10:50AM EDT280.0096.4298.6599.30+4.77+5.20%30010240.63%
TSLA240621P002833302024-06-17 2:55PM EDT283.3395.05101.65103.050.00-187258.20%
TSLA240621P002850002024-06-14 3:56PM EDT285.00106.61103.35104.600.00-170249.22%
TSLA240621P002866702024-06-17 3:56PM EDT286.6798.65105.00106.300.00-21253.13%
TSLA240621P002900002024-06-14 3:55PM EDT290.00111.67108.40109.500.00-120248.44%
TSLA240621P002933302024-06-17 3:56PM EDT293.33105.32111.65112.700.00-21327.93%
TSLA240621P002950002024-06-17 3:56PM EDT295.00107.00113.35114.350.00-20328.91%
TSLA240621P002966702024-04-25 3:57PM EDT296.67126.10116.80117.900.00-40424.61%
TSLA240621P003000002024-06-18 2:53PM EDT300.00115.29118.40119.500.00-430301264.06%
TSLA240621P003033302024-03-13 3:29PM EDT303.33133.60131.60132.800.00-10699.80%
TSLA240621P003050002024-06-14 3:55PM EDT305.00126.69123.35124.350.00-30346.88%
TSLA240621P003066702024-04-24 3:54PM EDT306.67144.29126.80127.900.00-10445.41%
TSLA240621P003100002024-04-10 3:58PM EDT310.00138.13140.80142.100.00-10778.13%
TSLA240621P003133302024-01-25 4:18PM EDT313.33131.85120.60122.000.00-1,56700.00%
TSLA240621P003150002024-04-10 3:58PM EDT315.00143.14145.80147.100.00-10790.75%
TSLA240621P003166702024-03-15 3:58PM EDT316.67153.09144.95146.150.00-10733.25%
TSLA240621P003200002024-06-18 2:53PM EDT320.00134.90138.35139.350.00-4100372.46%
TSLA240621P003233302024-04-24 3:54PM EDT323.33160.94143.50144.600.00-20480.27%
TSLA240621P003250002024-04-24 3:54PM EDT325.00162.63145.15146.250.00-20482.32%
TSLA240621P003266702024-03-14 3:59PM EDT326.67164.21154.95156.150.00-30756.79%
TSLA240621P003300002024-03-15 12:42PM EDT330.00168.50158.25159.450.00-40763.62%
TSLA240621P003333302024-06-20 10:01AM EDT333.33151.07151.70153.05+2.77+1.87%1169342.58%
TSLA240621P003350002024-02-01 11:58AM EDT335.00150.40131.65133.150.00-400.00%
TSLA240621P003366702024-03-14 3:59PM EDT336.67174.23164.95166.150.00-20779.30%
TSLA240621P003400002024-03-04 4:54PM EDT340.00151.25171.05172.150.00-20853.22%
TSLA240621P003433302024-06-04 3:56PM EDT343.33168.22161.70163.050.00-130356.25%
TSLA240621P003450002024-01-17 3:32PM EDT345.00131.95144.40145.600.00-8000.00%
TSLA240621P003466702024-01-17 3:32PM EDT346.67133.15146.10147.250.00-23800.00%
TSLA240621P003500002024-06-17 1:57PM EDT350.00160.95168.35169.600.00-40342.97%
TSLA240621P003533302024-06-04 3:56PM EDT353.33178.23171.65172.700.00-70426.76%
TSLA240621P003550002024-03-11 11:21AM EDT355.00176.44182.35183.650.00-20794.92%
TSLA240621P003566702023-12-26 4:53PM EDT356.67103.27172.10174.450.00-200.00%
TSLA240621P003600002024-01-03 11:03AM EDT360.00121.00171.20172.950.00-700.00%
TSLA240621P003633302023-12-21 3:32PM EDT363.33112.42149.35153.000.00-200.00%
TSLA240621P003666702023-12-15 10:46AM EDT366.67118.65146.60148.900.00-1000.00%
TSLA240621P003700002024-04-23 3:06PM EDT370.00225.000.000.000.00-10000.00%
TSLA240621P003733302024-01-11 10:31AM EDT373.33144.98179.05180.500.00-100.00%
TSLA240621P003766702024-04-15 3:52PM EDT376.67214.70202.05203.350.00-40780.37%
TSLA240621P003800002024-06-18 2:52PM EDT380.00198.30198.75199.20+2.70+1.38%14057379.69%
TSLA240621P003833302024-05-24 3:52PM EDT383.33204.16201.70203.050.00-200407.81%
TSLA240621P003866702023-12-14 12:47PM EDT386.67137.16166.60168.900.00-3900.00%
TSLA240621P003900002024-06-11 3:53PM EDT390.00220.31208.35209.350.00-130474.22%
TSLA240621P003933302023-12-15 10:57AM EDT393.33143.75173.25175.550.00-500.00%
TSLA240621P003966702024-01-05 10:50AM EDT396.67158.60207.90209.650.00-100.00%
TSLA240621P004000002024-06-17 1:25PM EDT400.00213.28218.35219.350.00-20486.91%
TSLA240621P004100002024-01-02 4:42PM EDT410.00163.78220.15221.900.00-100.00%
TSLA240621P004150002023-10-19 3:59PM EDT415.00195.55178.15182.500.00-1000.00%
TSLA240621P004166702023-12-14 10:55AM EDT416.67170.10196.60198.900.00-3000.00%
TSLA240621P004200002023-12-11 12:23PM EDT420.00180.05199.90202.250.00-200.00%
TSLA240621P004250002023-10-04 3:25PM EDT425.00165.50200.00210.000.00-2400.00%
TSLA240621P004300002023-12-07 12:36PM EDT430.00187.42190.30194.650.00-200.00%
TSLA240621P004333302023-06-16 1:34PM EDT433.33179.35158.15160.450.00-220.00%
TSLA240621P004350002023-07-17 1:09PM EDT435.00157.50206.60212.100.00--00.00%
TSLA240621P004400002023-09-08 10:07AM EDT440.00185.40179.20181.100.00-530.00%
TSLA240621P004450002023-08-02 9:30AM EDT445.00189.840.000.000.00-2000.00%
TSLA240621P004500002023-12-14 12:53PM EDT450.00198.20230.30231.900.00-4000.00%
TSLA240621P004600002023-11-30 10:40AM EDT460.00219.30209.20213.600.00-200.00%
TSLA240621P004666702023-08-02 9:47AM EDT466.67208.64216.65219.850.00-700.00%
TSLA240621P004700002022-08-19 3:08PM EDT470.0065.050.000.000.00-12190.00%
TSLA240621P004750002024-06-18 11:37AM EDT475.00291.75293.35294.350.00-1000570.90%
TSLA240621P004800002023-10-04 3:26PM EDT480.00219.54255.50265.000.00-2200.00%
TSLA240621P004833302023-08-01 9:34AM EDT483.33219.15225.00229.100.00-100.00%
TSLA240621P004850002023-10-05 1:29PM EDT485.00225.50260.45270.000.00--00.00%
TSLA240621P004900002024-06-18 10:02AM EDT490.00305.91308.40309.500.00-400475.00%
TSLA240621P004950002024-06-18 12:00PM EDT495.00311.17313.35314.350.00-500590.63%
TSLA240621P005000002024-06-18 3:03PM EDT500.00315.32318.35319.350.00-1300595.31%
TSLA240621P005100002024-06-18 3:48PM EDT510.00325.23328.35329.350.00-1360604.69%
TSLA240621P005166702023-07-19 3:03PM EDT516.67228.65296.90305.500.00-200.00%
TSLA240621P005200002024-06-18 11:56AM EDT520.00336.16338.35339.600.00-1500514.06%
TSLA240621P005300002024-06-18 12:00PM EDT530.00346.21348.35349.350.00-680622.85%
TSLA240621P005333302023-06-26 11:23AM EDT533.33283.47265.00273.300.00-700.00%
TSLA240621P005400002024-06-18 12:05PM EDT540.00355.82358.35359.350.00-1400631.64%
TSLA240621P005500002024-06-20 11:29AM EDT550.00367.63368.50369.15+2.42+0.66%1800598.83%
TSLA240621P005600002024-06-20 9:39AM EDT560.00378.67378.35379.60+3.45+0.92%900543.75%
TSLA240621P005666702024-01-08 4:36PM EDT566.67326.06377.85380.150.00-200.00%
TSLA240621P005800002022-08-23 10:50AM EDT580.00100.950.000.000.00-21,0740.00%
TSLA240621P005833302023-06-28 10:33AM EDT583.33325.50316.20323.400.00-100.00%
TSLA240621P006000002024-06-20 11:38AM EDT600.00416.97418.60419.20+1.85+0.45%1900500.00%
TSLA240621P006166702024-05-29 3:47PM EDT616.67439.39435.00436.300.00-20585.94%
TSLA240621P006200002022-08-19 1:13PM EDT620.00116.800.000.000.00-133500.00%
TSLA240621P006333302023-07-19 3:03PM EDT633.33342.47413.00422.500.00-200.00%
TSLA240621P006400002022-08-24 12:53PM EDT640.00123.060.000.000.00-31440.00%
TSLA240621P006500002024-06-20 11:26AM EDT650.00467.11468.55469.20+2.00+0.43%1600685.16%
TSLA240621P006600002022-08-24 10:09AM EDT660.00130.540.000.000.00-22800.00%
TSLA240621P006666702023-06-12 10:49AM EDT666.67419.36390.50394.650.00-5200.00%
TSLA240621P006800002022-08-22 9:42AM EDT680.00145.500.000.000.00-96260.00%
TSLA240621P006833302023-07-19 3:06PM EDT683.33392.59463.00472.500.00-2400.00%
TSLA240621P007000002024-06-20 11:21AM EDT700.00517.11518.55519.20+1.97+0.38%1600717.97%
TSLA240621P007166702023-07-19 3:08PM EDT716.67425.28496.50506.000.00-200.00%
TSLA240621P007200002022-08-24 3:36PM EDT720.00158.000.000.000.00-63310.00%
TSLA240621P007333302022-11-15 11:45AM EDT733.33533.63573.15577.350.00-401,613.92%
TSLA240621P007400002022-08-24 11:52AM EDT740.00166.300.000.000.00-5810.00%
TSLA240621P007500002024-06-20 11:27AM EDT750.00567.07568.55569.20-6.56-1.14%1800747.66%
TSLA240621P007583302024-06-10 2:05PM EDT758.33584.36576.65577.950.00-10662.50%
TSLA240621P007600002022-08-23 1:29PM EDT760.00177.700.000.000.00-37670.00%
TSLA240621P007800002022-08-23 12:39PM EDT780.00189.600.000.000.00-341400.00%
TSLA240621P008000002022-08-24 12:36PM EDT800.00195.830.000.000.00-31,1160.00%
TSLA240621P008100002022-08-24 11:13AM EDT810.00201.100.000.000.00-7810.00%
TSLA240621P008200002022-08-24 11:19AM EDT820.00206.100.000.000.00-72200.00%
TSLA240621P008300002022-08-23 12:33PM EDT830.00216.100.000.000.00-682310.00%
TSLA240621P008400002022-08-23 12:35PM EDT840.00221.500.000.000.00-852750.00%
TSLA240621P008500002022-08-24 2:27PM EDT850.00223.100.000.000.00-13280.00%
TSLA240621P008600002022-08-22 11:36AM EDT860.00239.100.000.000.00-1870.00%
TSLA240621P008700002022-08-22 10:46AM EDT870.00244.000.000.000.00-21420.00%
TSLA240621P008800002022-08-24 10:25AM EDT880.00237.500.000.000.00-1660.00%
TSLA240621P008900002022-08-22 11:36AM EDT890.00256.270.000.000.00-1390.00%
TSLA240621P009000002022-08-24 2:47PM EDT900.00253.370.000.000.00-3247920.00%
TSLA240621P009100002022-08-18 10:15AM EDT910.00253.600.000.000.00-631360.00%
TSLA240621P009200002022-08-17 9:30AM EDT920.00261.080.000.000.00-1350.00%
TSLA240621P009300002022-08-16 10:15AM EDT930.00263.000.000.000.00-2410.00%
TSLA240621P009400002022-08-24 10:46AM EDT940.00274.000.000.000.00-14420.00%
TSLA240621P009500002022-08-23 1:20PM EDT950.00284.450.000.000.00-31940.00%
TSLA240621P009600002022-08-15 11:50AM EDT960.00279.300.000.000.00-1320.00%
TSLA240621P009700002022-08-15 12:19PM EDT970.00285.190.000.000.00-21250.00%
TSLA240621P009800002022-08-15 12:21PM EDT980.00291.210.000.000.00-2450.00%
TSLA240621P009900002022-08-24 3:10PM EDT990.00306.930.000.000.00-12660.00%
TSLA240621P010000002022-08-24 3:10PM EDT1,000.00313.430.000.000.00-32,3580.00%
TSLA240621P010100002022-08-23 11:05AM EDT1,010.00323.630.000.000.00-8290.00%
TSLA240621P010200002022-08-23 12:32PM EDT1,020.00330.520.000.000.00-1470.00%
TSLA240621P010300002022-08-01 9:51AM EDT1,030.00334.200.000.000.00-1560.00%
TSLA240621P010400002022-08-11 1:56PM EDT1,040.00351.950.000.000.00-11080.00%
TSLA240621P010500002022-08-24 2:59PM EDT1,050.00346.220.000.000.00-11470.00%
TSLA240621P010600002022-08-24 3:28PM EDT1,060.00351.600.000.000.00-1320.00%
TSLA240621P010700002022-07-12 10:36AM EDT1,070.00471.35373.30382.850.00-34820.00%
TSLA240621P010800002022-07-22 10:53AM EDT1,080.00404.35364.85369.150.00-1650.00%
TSLA240621P010900002022-08-24 10:47AM EDT1,090.00369.170.000.000.00-1240.00%
TSLA240621P011000002022-08-19 3:30PM EDT1,100.00380.530.000.000.00-806840.00%
TSLA240621P011100002022-08-19 3:30PM EDT1,110.00387.330.000.000.00-21490.00%
TSLA240621P011200002022-08-08 1:57PM EDT1,120.00405.150.000.000.00-21470.00%
TSLA240621P011300002022-08-24 3:37PM EDT1,130.00399.110.000.000.00-11190.00%
TSLA240621P011400002022-08-03 2:35PM EDT1,140.00406.100.000.000.00-1082940.00%
TSLA240621P011500002022-08-23 9:53AM EDT1,150.00421.830.000.000.00-11780.00%
TSLA240621P011600002022-08-12 11:32AM EDT1,160.00428.630.000.000.00-11620.00%
TSLA240621P011700002022-08-17 10:04AM EDT1,170.00421.270.000.000.00-11320.00%
TSLA240621P011800002022-08-16 9:30AM EDT1,180.00424.920.000.000.00-203650.00%
TSLA240621P011900002022-08-22 1:13PM EDT1,190.00454.050.000.000.00-21010.00%
TSLA240621P012000002022-08-19 3:03PM EDT1,200.00452.200.000.000.00-128950.00%
TSLA240621P012500002022-08-24 9:51AM EDT1,250.00481.500.000.000.00-28860.00%
TSLA240621P013000002022-08-15 3:02PM EDT1,300.00505.000.000.000.00-12500.00%
TSLA240621P013500002022-08-09 10:42AM EDT1,350.00588.700.000.000.00-25010.00%
TSLA240621P014000002022-08-24 1:17PM EDT1,400.00598.790.000.000.00-28160.00%
TSLA240621P014500002022-08-18 12:43PM EDT1,450.00632.300.000.000.00-31540.00%
TSLA240621P015000002022-08-19 2:45PM EDT1,500.00685.000.000.000.00-53600.00%
TSLA240621P015500002022-08-22 9:44AM EDT1,550.00743.350.000.000.00-23170.00%
TSLA240621P016000002022-08-17 9:42AM EDT1,600.00759.000.000.000.00-13560.00%
TSLA240621P016500002022-08-12 11:29AM EDT1,650.00819.050.000.000.00-62700.00%
TSLA240621P017000002022-08-12 2:38PM EDT1,700.00855.500.000.000.00-75480.00%
TSLA240621P017500002022-08-22 11:00AM EDT1,750.00920.560.000.000.00-105150.00%
TSLA240621P018000002022-08-23 10:56AM EDT1,800.00948.850.000.000.00-21,0330.00%
TSLA240621P018500002022-08-22 9:42AM EDT1,850.001,006.580.000.000.00-145400.00%
TSLA240621P019000002022-08-19 9:40AM EDT1,900.001,034.550.000.000.00-15710.00%
TSLA240621P019500002022-08-15 11:49AM EDT1,950.001,055.420.000.000.00-45840.00%
TSLA240621P020000002022-08-19 9:40AM EDT2,000.001,126.650.000.000.00-18020.00%
TSLA240621P020500002022-08-12 2:36PM EDT2,050.001,174.450.000.000.00-142100.00%
TSLA240621P021000002022-08-23 10:56AM EDT2,100.001,226.350.000.000.00-55720.00%
TSLA240621P021500002022-08-12 11:28AM EDT2,150.001,278.850.000.000.00-142160.00%
TSLA240621P022000002022-08-17 10:05AM EDT2,200.001,300.020.000.000.00-22000.00%
TSLA240621P022500002022-08-22 1:38PM EDT2,250.001,387.480.000.000.00-51220.00%
TSLA240621P022750002022-08-22 3:54PM EDT2,275.001,409.500.000.000.00-125400.00%