TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara16 de junio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA230616C000016702023-06-02 3:20PM EDT1.67213.57222.90225.650.00-2873,043.75%
TSLA230616C000033302023-05-30 9:40AM EDT3.33201.15221.25223.900.00-11901,856.25%
TSLA230616C000050002023-06-05 12:22PM EDT5.00212.91219.35222.050.00-2541621,488.67%
TSLA230616C000066702023-01-10 1:34PM EDT6.67110.13203.75206.950.00-5750.00%
TSLA230616C000083302023-05-22 10:40AM EDT8.33175.85216.15218.700.00-13981,226.17%
TSLA230616C000100002023-06-06 2:04PM EDT10.00209.65214.35217.050.00-4023,5521,127.73%
TSLA230616C000116702023-01-05 4:36PM EDT11.6799.55176.85181.150.00-41550.00%
TSLA230616C000133302023-01-05 4:39PM EDT13.3397.65175.85178.100.00-61,2340.00%
TSLA230616C000150002023-05-22 1:37PM EDT15.00171.40209.60212.250.00-11143985.35%
TSLA230616C000166702023-03-24 11:31AM EDT16.67171.10147.55149.450.00-14880.00%
TSLA230616C000183302023-05-12 10:07AM EDT18.33156.85205.50208.150.00-182784.77%
TSLA230616C000200002022-08-01 10:51AM EDT20.00900.950.000.000.00-91780.00%
TSLA230616C000250002022-07-20 3:53PM EDT25.00721.76860.50870.650.00-21420.00%
TSLA230616C000300002022-08-17 2:40PM EDT30.00898.820.000.000.00-196640.00%
TSLA230616C000333302023-06-05 10:04AM EDT33.33186.50191.30194.050.00-18838677.54%
TSLA230616C000350002022-07-22 1:40PM EDT35.00788.76850.85861.050.00-1520.00%
TSLA230616C000400002022-08-02 10:55AM EDT40.00880.550.000.000.00-14140.00%
TSLA230616C000450002022-08-15 1:05PM EDT45.00892.800.000.000.00-2440.00%
TSLA230616C000500002023-06-07 11:59AM EDT50.00175.50174.65177.40+5.00+2.93%41,075533.89%
TSLA230616C000550002023-04-20 10:32AM EDT55.00112.92124.40127.050.00-1320.00%
TSLA230616C000600002023-06-02 11:30AM EDT60.00157.00164.70167.350.00-316471.09%
TSLA230616C000650002023-06-01 1:22PM EDT65.00141.74159.70162.350.00-14443.95%
TSLA230616C000666702023-06-06 12:05PM EDT66.67161.63158.00160.75+7.64+4.96%6982436.43%
TSLA230616C000700002023-06-01 3:31PM EDT70.00138.16154.70157.400.00-2333420.22%
TSLA230616C000750002023-03-23 3:34PM EDT75.00117.1089.9091.700.00-1860.00%
TSLA230616C000800002023-06-02 3:38PM EDT80.00134.93144.75147.350.00-4180375.49%
TSLA230616C000833302023-06-06 12:34PM EDT83.33137.40140.60143.350.00-8528322.17%
TSLA230616C000850002023-06-05 3:38PM EDT85.00132.62139.70142.450.00-1394356.45%
TSLA230616C000900002023-06-02 12:16PM EDT90.00125.00134.45137.050.00-1429322.85%
TSLA230616C000950002023-06-06 1:49PM EDT95.00124.80129.75132.350.00-287318.46%
TSLA230616C001000002023-06-07 11:58AM EDT100.00125.50125.30125.85+3.57+2.93%93,130281.35%
TSLA230616C001050002023-06-05 3:38PM EDT105.00112.79120.75121.200.00-13429282.57%
TSLA230616C001100002023-06-05 3:40PM EDT110.00116.23115.85116.35+8.27+7.66%1914271.78%
TSLA230616C001150002023-06-05 3:11PM EDT115.00100.40110.85111.450.00-5591258.69%
TSLA230616C001166702023-06-06 3:57PM EDT116.67105.00108.45109.050.00-21,781226.95%
TSLA230616C001200002023-06-07 11:51AM EDT120.00106.53105.75106.15+4.63+4.54%33,965237.99%
TSLA230616C001233302023-06-05 10:11AM EDT123.3397.00102.35102.900.00-1499229.20%
TSLA230616C001250002023-06-06 3:58PM EDT125.0097.50100.70101.200.00-163,917224.66%
TSLA230616C001266702023-06-06 11:23AM EDT126.6791.8299.2099.800.00-1881226.95%
TSLA230616C001300002023-06-07 10:38AM EDT130.0097.2295.9096.40+6.80+7.52%33,865217.68%
TSLA230616C001333302023-06-07 10:31AM EDT133.3395.7592.4593.10+7.75+8.81%32,473207.91%
TSLA230616C001350002023-06-07 11:50AM EDT135.0091.9590.7091.20+6.40+7.48%282,754199.37%
TSLA230616C001366702023-06-07 11:18AM EDT136.6790.2589.0589.60+8.40+10.26%161,105196.58%
TSLA230616C001400002023-06-07 11:41AM EDT140.0088.2085.8086.30+6.10+7.43%3011,051190.09%
TSLA230616C001433302023-06-06 1:33PM EDT143.3376.6082.6083.150.00-21,153186.08%
TSLA230616C001450002023-06-07 11:10AM EDT145.0082.8080.2080.70+8.90+12.04%122,184161.28%
TSLA230616C001466702023-06-05 2:57PM EDT146.6783.6179.2579.90+13.66+19.53%21,558179.20%
TSLA230616C001500002023-06-07 11:17AM EDT150.0076.7975.9576.40+6.22+8.81%1014,455169.82%
TSLA230616C001525002023-06-07 11:30AM EDT152.5077.0073.2573.90+11.99+18.44%116161.87%
TSLA230616C001533302023-06-06 1:39PM EDT153.3372.0072.6572.90+5.00+7.46%12,421160.69%
TSLA230616C001550002023-06-07 11:33AM EDT155.0074.3170.7570.85+9.01+13.80%3082,315149.80%
TSLA230616C001566702023-06-07 11:53AM EDT156.6769.7069.0569.80+10.65+18.04%52,783153.13%
TSLA230616C001575002023-06-06 10:23AM EDT157.5057.8968.4568.900.00-4243153.05%
TSLA230616C001600002023-06-07 11:24AM EDT160.0067.8566.0066.55+6.06+9.81%8929,611149.66%
TSLA230616C001625002023-06-06 1:41PM EDT162.5058.0663.3564.000.00-3238142.19%
TSLA230616C001633302023-06-06 1:55PM EDT163.3366.3062.4563.15+10.11+17.99%22,142139.50%
TSLA230616C001650002023-06-07 11:55AM EDT165.0060.9560.8061.30+3.95+6.93%6616,917134.33%
TSLA230616C001666702023-06-07 11:30AM EDT166.6763.0059.1559.70+9.20+17.10%203,977131.74%
TSLA230616C001675002023-06-07 10:51AM EDT167.5059.9458.5559.00+9.09+17.88%2101133.50%
TSLA230616C001700002023-06-07 11:54AM EDT170.0056.4556.0556.45+4.26+8.16%17741,134127.73%
TSLA230616C001725002023-06-07 11:24AM EDT172.5055.5353.5554.00+7.70+16.10%24189122.97%
TSLA230616C001733302023-06-07 10:44AM EDT173.3354.5252.7053.20+7.17+15.14%203,166121.34%
TSLA230616C001750002023-06-07 11:54AM EDT175.0051.5051.0551.50+4.45+9.46%2267,800117.77%
TSLA230616C001775002023-06-07 10:58AM EDT177.5049.7148.6049.05+5.16+11.58%122856113.48%
TSLA230616C001800002023-06-07 11:50AM EDT180.0047.4746.2046.50+5.27+12.49%28620,023108.74%
TSLA230616C001825002023-06-07 12:01PM EDT182.5043.9543.6544.25+4.24+10.68%351,545105.15%
TSLA230616C001833302023-06-07 10:48AM EDT183.3345.5342.7043.20+6.78+17.50%3914,444100.83%
TSLA230616C001850002023-06-07 12:00PM EDT185.0041.0941.3041.55+4.05+10.93%36714,84199.66%
TSLA230616C001866702023-06-07 11:50AM EDT186.6741.0739.4039.65+5.27+14.72%253,75492.82%
TSLA230616C001875002023-06-07 12:00PM EDT187.5038.6038.7039.10+3.95+11.40%471,31694.19%
TSLA230616C001900002023-06-07 12:00PM EDT190.0036.1536.4036.65+4.00+12.44%51814,75490.84%
TSLA230616C001925002023-06-07 11:55AM EDT192.5033.9333.7034.45+3.88+12.91%721,74086.38%
TSLA230616C001933302023-06-07 11:49AM EDT193.3334.8332.9533.15+6.01+20.85%1096,44982.10%
TSLA230616C001950002023-06-07 11:57AM EDT195.0031.2031.5031.80+3.60+13.04%55213,55782.18%
TSLA230616C001975002023-06-07 11:39AM EDT197.5031.2129.0529.40+6.34+25.49%1875,39677.88%
TSLA230616C002000002023-06-07 12:00PM EDT200.0026.6526.7026.95+3.90+17.14%2,41038,98573.78%
TSLA230616C002025002023-06-07 11:58AM EDT202.5024.0624.5024.95+3.35+16.18%1883,88272.69%
TSLA230616C002050002023-06-07 11:55AM EDT205.0022.5522.0022.25+3.60+19.00%9099,86266.21%
TSLA230616C002066702023-06-07 11:35AM EDT206.6723.3420.8020.95+5.89+33.75%3354,64566.53%
TSLA230616C002075002023-06-07 11:56AM EDT207.5019.9020.0020.25+3.21+19.23%2971,47865.36%
TSLA230616C002100002023-06-07 12:02PM EDT210.0018.0618.0518.25+3.46+23.70%3,81711,83064.11%
TSLA230616C002133302023-06-07 12:00PM EDT213.3315.4015.4015.55+2.90+23.20%3038,90161.18%
TSLA230616C002150002023-06-07 12:01PM EDT215.0014.2014.0514.25+3.05+27.35%3,91713,31659.50%
TSLA230616C002166702023-06-07 12:01PM EDT216.6712.9512.9013.05+2.71+26.46%6076,86258.67%
TSLA230616C002175002023-06-07 12:02PM EDT217.5012.5012.4012.55+2.75+28.21%1,1063,00858.74%
TSLA230616C002200002023-06-07 12:01PM EDT220.0010.8710.8010.95+2.57+30.96%14,76227,09557.79%
TSLA230616C002225002023-06-07 12:02PM EDT222.509.359.359.50+2.20+30.77%1,7503,11557.12%
TSLA230616C002250002023-06-07 12:02PM EDT225.008.058.058.10+1.99+32.84%13,39311,12556.34%
TSLA230616C002266702023-06-07 12:02PM EDT226.677.307.257.35+1.85+33.94%4,8874,54956.23%
TSLA230616C002300002023-06-07 12:02PM EDT230.005.855.805.85+1.47+33.56%46,75517,19455.44%
TSLA230616C002333302023-06-07 12:02PM EDT233.334.664.754.80+1.16+33.14%7,5188,58856.23%
TSLA230616C002350002023-06-07 12:02PM EDT235.004.204.204.30+1.15+37.70%11,6877,96056.14%
TSLA230616C002400002023-06-07 12:02PM EDT240.003.043.003.05+0.82+36.94%20,97515,64256.63%
TSLA230616C002433302023-06-07 11:59AM EDT243.332.282.372.39+0.56+32.56%2,0434,13256.89%
TSLA230616C002450002023-06-07 12:01PM EDT245.002.162.152.17+0.61+39.35%4,7763,43457.57%
TSLA230616C002466702023-06-07 11:59AM EDT246.671.761.851.87+0.37+26.62%1,3494,12957.18%
TSLA230616C002500002023-06-07 12:01PM EDT250.001.541.531.55+0.42+37.50%24,37227,63758.64%
TSLA230616C002533302023-06-07 12:02PM EDT253.331.231.221.24+0.32+35.16%9472,90359.40%
TSLA230616C002550002023-06-07 12:01PM EDT255.001.121.071.08+0.30+36.59%2,3123,22559.42%
TSLA230616C002600002023-06-07 12:01PM EDT260.000.810.810.82+0.22+37.29%6,8415,56761.50%
TSLA230616C002650002023-06-07 12:00PM EDT265.000.580.580.59+0.12+26.09%6043,46162.70%
TSLA230616C002666702023-06-07 11:56AM EDT266.670.530.520.53+0.12+29.27%4195,94863.09%
TSLA230616C002700002023-06-07 12:02PM EDT270.000.450.440.45+0.12+36.36%2,7512,73064.50%
TSLA230616C002733302023-06-07 11:51AM EDT273.330.370.370.38+0.07+23.33%2961,76265.82%
TSLA230616C002750002023-06-07 12:00PM EDT275.000.320.310.32+0.05+18.52%4,0895,91865.43%
TSLA230616C002800002023-06-07 12:00PM EDT280.000.250.250.26+0.04+19.05%6103,84067.68%
TSLA230616C002833302023-06-07 11:40AM EDT283.330.260.220.23+0.07+36.84%3075,36569.34%
TSLA230616C002850002023-06-07 11:19AM EDT285.000.230.190.20+0.08+53.33%2742,24169.24%
TSLA230616C002866702023-06-07 10:30AM EDT286.670.250.180.19+0.11+78.57%7262,65370.12%
TSLA230616C002900002023-06-07 11:37AM EDT290.000.210.160.17+0.07+50.00%1,2733,93271.68%
TSLA230616C002933302023-06-07 11:45AM EDT293.330.160.130.14+0.04+33.33%1,7582,40972.27%
TSLA230616C002950002023-06-07 11:57AM EDT295.000.120.120.130.00-1,2241,54872.85%
TSLA230616C003000002023-06-07 11:53AM EDT300.000.100.090.10+0.01+11.11%6,34328,34974.02%
TSLA230616C003050002023-06-07 11:56AM EDT305.000.090.080.09+0.01+12.50%3,6803,62076.56%
TSLA230616C003066702023-06-07 11:47AM EDT306.670.090.080.09+0.02+28.57%3,5152,39177.73%
TSLA230616C003100002023-06-07 11:30AM EDT310.000.090.070.08+0.02+28.57%5,6014,32178.91%
TSLA230616C003133302023-06-07 10:11AM EDT313.330.130.050.07+0.06+85.71%1,0171,61479.10%
TSLA230616C003150002023-06-07 11:59AM EDT315.000.060.060.07+0.01+20.00%1831,31780.86%
TSLA230616C003166702023-06-07 11:57AM EDT316.670.060.050.06+0.01+20.00%458,00080.47%
TSLA230616C003200002023-06-07 11:40AM EDT320.000.070.050.06+0.03+75.00%8833,79382.81%
TSLA230616C003266702023-06-07 11:44AM EDT326.670.040.040.05+0.01+33.33%10610,19185.16%
TSLA230616C003300002023-06-07 11:59AM EDT330.000.040.040.050.00-4323,39787.11%
TSLA230616C003333302023-06-07 11:32AM EDT333.330.050.030.04+0.02+66.67%43933,02186.72%
TSLA230616C003400002023-06-07 11:02AM EDT340.000.030.020.030.00-682,72887.50%
TSLA230616C003466702023-06-07 9:58AM EDT346.670.050.020.03+0.02+66.67%251,87091.41%
TSLA230616C003500002023-06-07 10:58AM EDT350.000.020.010.030.00-5529,81391.41%
TSLA230616C003533302023-06-07 11:38AM EDT353.330.030.010.02+0.01+50.00%381,38490.63%
TSLA230616C003600002023-06-07 11:33AM EDT360.000.020.010.020.00-1673,61393.75%
TSLA230616C003666702023-06-07 10:42AM EDT366.670.020.010.030.00-7911,26699.61%
TSLA230616C003700002023-06-07 10:12AM EDT370.000.030.010.02+0.01+50.00%562,79698.44%
TSLA230616C003800002022-08-03 1:55PM EDT380.00572.000.000.000.00-87350.00%
TSLA230616C003833302023-06-07 10:40AM EDT383.330.010.000.010.00-1,02311,33996.88%
TSLA230616C003900002022-08-23 2:46PM EDT390.00533.710.000.000.00-710850.00%
TSLA230616C004000002023-06-07 11:52AM EDT400.000.010.000.010.00-19020,134103.13%
TSLA230616C004100002022-08-12 3:57PM EDT410.00523.050.000.000.00-49450.00%
TSLA230616C004166702023-06-06 12:35PM EDT416.670.010.000.010.00-44,395109.38%
TSLA230616C004200002022-08-22 9:57AM EDT420.00480.130.000.000.00-29150.00%
TSLA230616C004300002022-08-15 2:11PM EDT430.00535.050.000.000.00-345550.00%
TSLA230616C004333302023-06-07 11:01AM EDT433.330.010.000.01-0.01-50.00%18311,669115.63%
TSLA230616C004400002022-08-15 2:10PM EDT440.00528.450.000.000.00-42350.00%
TSLA230616C004500002023-06-07 11:49AM EDT450.000.010.000.010.00-1009,040121.88%
TSLA230616C004600002022-08-15 3:47PM EDT460.00511.850.000.000.00-625650.00%
TSLA230616C004666702023-06-07 10:19AM EDT466.670.010.000.010.00-324,325128.13%
TSLA230616C004700002022-08-15 2:18PM EDT470.00504.800.000.000.00-21050.00%
TSLA230616C004800002022-08-15 1:39PM EDT480.00496.000.000.000.00-52850.00%
TSLA230616C004833302023-05-31 9:51AM EDT483.330.010.000.010.00-88,674134.38%
TSLA230616C004900002022-08-16 10:35AM EDT490.00467.400.000.000.00-165250.00%
TSLA230616C005000002023-06-06 10:47AM EDT500.000.010.000.010.00-2222,987137.50%
TSLA230616C005166702023-06-06 9:30AM EDT516.670.010.000.010.00-63,158143.75%
TSLA230616C005200002022-08-22 1:31PM EDT520.00402.900.000.000.00-112650.00%
TSLA230616C005333302023-05-26 1:23PM EDT533.330.010.000.010.00-75,081150.00%
TSLA230616C005400002022-08-18 12:06PM EDT540.00433.000.000.000.00-23150.00%
TSLA230616C005500002023-06-06 12:19PM EDT550.000.010.000.010.00-1006,799153.13%
TSLA230616C005583302023-06-06 12:41PM EDT558.330.010.000.010.00-21,679156.25%
TSLA230616C005600002022-08-16 11:59AM EDT560.00428.900.000.000.00-26750.00%
TSLA230616C005666702023-05-10 9:33AM EDT566.670.010.000.010.00-1001,831159.38%
TSLA230616C005750002023-06-05 11:13AM EDT575.000.010.000.010.00-1837162.50%
TSLA230616C005800002022-08-22 1:26PM EDT580.00359.850.000.000.00-235350.00%
TSLA230616C005833302023-06-06 9:30AM EDT583.330.010.000.010.00-11,327162.50%
TSLA230616C005916702023-05-26 1:15PM EDT591.670.010.000.010.00-9699165.63%
TSLA230616C006000002023-06-06 10:45AM EDT600.000.010.000.010.00-309,672168.75%
TSLA230616C006083302023-05-30 9:36AM EDT608.330.010.000.010.00-11,167168.75%
TSLA230616C006166702023-04-25 12:43PM EDT616.670.010.000.010.00-401822171.88%
TSLA230616C006200002022-08-23 10:15AM EDT620.00345.150.000.000.00-317650.00%
TSLA230616C006250002023-05-30 9:59AM EDT625.000.010.000.010.00-12,708175.00%
TSLA230616C006333302023-04-25 11:15AM EDT633.330.010.000.010.00-15,480175.00%
TSLA230616C006400002022-08-24 1:54PM EDT640.00345.000.000.000.00-137650.00%
TSLA230616C006416702023-04-24 9:48AM EDT641.670.010.000.010.00-8650178.13%
TSLA230616C006500002023-06-05 10:34AM EDT650.000.010.000.010.00-10995181.25%
TSLA230616C006600002022-08-22 12:34PM EDT660.00306.000.000.000.00-818550.00%
TSLA230616C006666702023-04-25 9:33AM EDT666.670.010.000.010.00-322,575184.38%
TSLA230616C006750002023-05-04 12:56PM EDT675.000.010.000.010.00-51,038187.50%
TSLA230616C006800002022-08-19 9:49AM EDT680.00310.050.000.000.00-221550.00%
TSLA230616C006833302023-05-30 9:30AM EDT683.330.010.000.010.00-3822187.50%
TSLA230616C006916702023-04-24 9:56AM EDT691.670.010.000.010.00-1993187.50%
TSLA230616C007000002023-05-30 10:45AM EDT700.000.010.000.010.00-34,835190.63%
TSLA230616C007083302023-05-26 1:17PM EDT708.330.010.000.010.00-23942193.75%
TSLA230616C007166702023-04-24 9:44AM EDT716.670.010.000.000.00-501,23450.00%
TSLA230616C007200002022-08-24 3:57PM EDT720.00286.800.000.000.00-123150.00%
TSLA230616C007250002023-04-28 9:30AM EDT725.000.010.000.010.00-31,840196.88%
TSLA230616C007300002022-08-24 12:27PM EDT730.00294.500.000.000.00-121450.00%
TSLA230616C007333302023-05-26 1:17PM EDT733.330.010.000.010.00-152,507196.88%
TSLA230616C007400002022-08-22 9:47AM EDT740.00256.660.000.000.00-388050.00%
TSLA230616C007416702023-06-05 9:33AM EDT741.670.010.000.010.00-591,158200.00%
TSLA230616C007500002023-06-02 3:45PM EDT750.000.010.000.010.00-113,051200.00%
TSLA230616C007583302023-06-01 1:57PM EDT758.330.010.000.010.00-11,636203.13%
TSLA230616C007600002022-08-23 11:01AM EDT760.00257.300.000.000.00-18450.00%
TSLA230616C007666702023-06-02 10:42AM EDT766.670.010.000.010.00-151,519206.25%
TSLA230616C007750002023-05-30 12:14PM EDT775.000.010.000.010.00-12,517206.25%
TSLA230616C007800002022-08-24 1:25PM EDT780.00260.000.000.000.00-114050.00%
TSLA230616C007833302023-04-20 1:05PM EDT783.330.010.000.010.00-142,870206.25%
TSLA230616C007916702023-05-10 10:05AM EDT791.670.010.000.010.00-2483,269209.38%
TSLA230616C008000002023-06-02 9:52AM EDT800.000.010.000.010.00-114,452212.50%
TSLA230616C008083302023-05-30 3:44PM EDT808.330.010.000.010.00-12,077212.50%
TSLA230616C008166702023-05-26 11:50AM EDT816.670.010.000.010.00-13,694212.50%
TSLA230616C008200002022-08-24 12:44PM EDT820.00240.650.000.000.00-112950.00%
TSLA230616C008250002023-06-07 9:30AM EDT825.000.010.000.010.00-2053,762215.63%
TSLA230616C008400002022-08-24 12:50PM EDT840.00230.000.000.000.00-1110750.00%
TSLA230616C008500002022-08-24 3:45PM EDT850.00219.100.000.000.00-41,603100.00%
TSLA230616C008600002022-08-23 1:38PM EDT860.00214.000.000.000.00-411950.00%
TSLA230616C008800002022-08-24 3:45PM EDT880.00204.930.000.000.00-6786100.00%
TSLA230616C009000002022-08-24 3:58PM EDT900.00193.000.000.000.00-604,40850.00%
TSLA230616C009200002022-08-23 12:33PM EDT920.00181.570.000.000.00-229150.00%
TSLA230616C009400002022-08-24 1:40PM EDT940.00181.000.000.000.00-76350.00%
TSLA230616C009500002022-08-24 3:59PM EDT950.00172.900.000.000.00-92,52650.00%
TSLA230616C009600002022-08-24 10:11AM EDT960.00181.380.000.000.00-314250.00%
TSLA230616C009800002022-08-24 1:44PM EDT980.00165.310.000.000.00-325950.00%
TSLA230616C010000002022-08-24 3:47PM EDT1,000.00155.680.000.000.00-4512,12350.00%
TSLA230616C010200002022-08-24 3:20PM EDT1,020.00148.700.000.000.00-218350.00%
TSLA230616C010400002022-08-22 2:38PM EDT1,040.00128.640.000.000.00-33650.00%
TSLA230616C010500002022-08-24 3:30PM EDT1,050.00138.120.000.000.00-41,95050.00%
TSLA230616C010600002022-08-24 3:30PM EDT1,060.00134.960.000.000.00-112650.00%
TSLA230616C010800002022-08-23 11:34AM EDT1,080.00124.500.000.000.00-27850.00%
TSLA230616C011000002022-08-24 3:46PM EDT1,100.00124.000.000.000.00-54,36050.00%
TSLA230616C011500002022-08-24 2:30PM EDT1,150.00112.320.000.000.00-13,45350.00%
TSLA230616C012000002022-08-24 2:55PM EDT1,200.0097.100.000.000.00-3174,48150.00%
TSLA230616C012500002022-08-24 10:42AM EDT1,250.0092.250.000.000.00-51,09250.00%
TSLA230616C013000002022-08-24 3:52PM EDT1,300.0076.000.000.000.00-523,50650.00%
TSLA230616C013500002022-08-24 10:56AM EDT1,350.0073.150.000.000.00-12,38250.00%
TSLA230616C014000002022-08-24 3:48PM EDT1,400.0061.230.000.000.00-227,27250.00%
TSLA230616C014500002022-08-24 3:48PM EDT1,450.0054.880.000.000.00-62,71250.00%
TSLA230616C015000002022-08-24 3:54PM EDT1,500.0048.700.000.000.00-367,35750.00%
TSLA230616C015500002022-08-24 2:22PM EDT1,550.0045.670.000.000.00-1670250.00%
TSLA230616C016000002022-08-24 2:22PM EDT1,600.0041.210.000.000.00-461,58550.00%
TSLA230616C016500002022-08-24 10:11AM EDT1,650.0039.070.000.000.00-31,29250.00%
TSLA230616C016750002022-08-22 12:11PM EDT1,675.0029.540.000.000.00-250650.00%
TSLA230616C017000002022-08-24 11:11AM EDT1,700.0034.970.000.000.00-355150.00%
TSLA230616C017250002022-08-24 10:48AM EDT1,725.0033.080.000.000.00-37350.00%
TSLA230616C017500002022-08-16 10:05AM EDT1,750.0034.580.000.000.00-125750.00%
TSLA230616C017750002022-08-23 1:57PM EDT1,775.0027.770.000.000.00-39550.00%
TSLA230616C018000002022-08-24 3:57PM EDT1,800.0026.500.000.000.00-4451,72050.00%
TSLA230616C018250002022-08-22 10:01AM EDT1,825.0020.950.000.000.00-528950.00%
TSLA230616C018500002022-08-16 9:48AM EDT1,850.0030.500.000.000.00-2030450.00%
TSLA230616C018750002022-08-12 3:50PM EDT1,875.0023.250.000.000.00-123250.00%
TSLA230616C019000002022-08-24 1:38PM EDT1,900.0022.820.000.000.00-4401,75450.00%
TSLA230616C019250002022-08-22 1:30PM EDT1,925.0017.720.000.000.00-214750.00%
TSLA230616C019500002022-08-22 1:34PM EDT1,950.0017.050.000.000.00-214050.00%
TSLA230616C020000002022-08-24 3:52PM EDT2,000.0018.400.000.000.00-3276,21050.00%
TSLA230616C020250002022-08-15 3:06PM EDT2,025.0021.350.000.000.00-222750.00%
TSLA230616C020500002022-08-17 1:26PM EDT2,050.0018.950.000.000.00-216050.00%
TSLA230616C020750002022-08-22 9:59AM EDT2,075.0013.150.000.000.00-120050.00%
TSLA230616C021000002022-08-24 1:08PM EDT2,100.0016.480.000.000.00-22144350.00%
TSLA230616C021250002022-07-28 3:58PM EDT2,125.0010.450.000.000.00-116250.00%
TSLA230616C021500002022-08-22 9:49AM EDT2,150.0011.590.000.000.00-315350.00%
TSLA230616C021750002022-08-05 9:30AM EDT2,175.0020.000.000.000.00-130450.00%
TSLA230616C022000002022-08-24 1:47PM EDT2,200.0013.530.000.000.00-16073950.00%
TSLA230616C022250002022-08-09 9:56AM EDT2,225.0010.300.000.000.00-110650.00%
TSLA230616C022500002022-08-19 9:33AM EDT2,250.0012.300.000.000.00-827150.00%
TSLA230616C022750002022-08-24 1:36PM EDT2,275.0011.950.000.000.00-133850.00%
TSLA230616C023000002022-08-24 1:41PM EDT2,300.0011.500.000.000.00-20644650.00%
TSLA230616C023250002022-08-23 3:44PM EDT2,325.0010.000.000.000.00-212750.00%
TSLA230616C023500002022-08-19 9:48AM EDT2,350.009.750.000.000.00-2255450.00%
TSLA230616C023750002022-08-23 9:38AM EDT2,375.008.200.000.000.00-136350.00%
TSLA230616C024000002022-08-24 1:47PM EDT2,400.009.880.000.000.00-1562,40250.00%
TSLA230616C024250002022-08-11 12:56PM EDT2,425.008.150.000.000.00-522450.00%
TSLA230616C024500002022-08-24 2:22PM EDT2,450.009.100.000.000.00-2531150.00%
TSLA230616C024750002022-08-24 12:32PM EDT2,475.008.950.000.000.00-269,46450.00%
Ventaspara16 de junio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA230616P000016702023-06-05 2:23PM EDT1.670.010.000.010.00-143,784950.00%
TSLA230616P000033302023-05-19 10:04AM EDT3.330.010.000.010.00-25,020787.50%
TSLA230616P000050002023-05-23 11:39AM EDT5.000.010.000.010.00-501,923700.00%
TSLA230616P000066702023-05-15 12:41PM EDT6.670.010.000.010.00-11,320650.00%
TSLA230616P000083302023-01-31 1:17PM EDT8.330.010.000.010.00-22,371600.00%
TSLA230616P000100002023-02-14 11:03AM EDT10.000.020.000.000.00-63,74650.00%
TSLA230616P000116702023-03-13 2:09PM EDT11.670.010.000.010.00-138,560537.50%
TSLA230616P000133302023-03-13 12:43PM EDT13.330.010.000.010.00-335,653512.50%
TSLA230616P000150002023-05-23 10:33AM EDT15.000.010.000.010.00-44,120487.50%
TSLA230616P000166702023-04-24 3:44PM EDT16.670.010.000.010.00-39,842475.00%
TSLA230616P000183302023-04-27 9:30AM EDT18.330.010.000.010.00-25,786450.00%
TSLA230616P000200002022-08-08 12:49PM EDT20.000.100.000.000.00-126350.00%
TSLA230616P000250002022-08-23 9:30AM EDT25.000.140.000.000.00-120750.00%
TSLA230616P000300002022-07-20 2:37PM EDT30.000.250.000.630.00-6303547.27%
TSLA230616P000333302023-05-18 11:29AM EDT33.330.010.000.010.00-3026,959343.75%
TSLA230616P000350002022-08-19 1:40PM EDT35.000.320.000.000.00-135650.00%
TSLA230616P000400002022-08-15 12:04PM EDT40.000.320.000.000.00-2895050.00%
TSLA230616P000450002022-08-15 2:38PM EDT45.000.350.000.000.00-11647450.00%
TSLA230616P000500002023-06-06 9:31AM EDT50.000.010.000.010.00-118,179268.75%
TSLA230616P000550002023-06-01 2:17PM EDT55.000.010.000.010.00-39,372256.25%
TSLA230616P000600002023-05-30 11:11AM EDT60.000.010.000.010.00-145,694237.50%
TSLA230616P000650002023-06-02 10:11AM EDT65.000.010.000.010.00-162,408225.00%
TSLA230616P000666702023-06-06 1:56PM EDT66.670.010.000.010.00-312,545218.75%
TSLA230616P000700002023-06-02 12:32PM EDT70.000.010.000.010.00-25,312212.50%
TSLA230616P000750002023-06-06 2:29PM EDT75.000.010.000.010.00-28,535196.88%
TSLA230616P000800002023-06-06 12:23PM EDT80.000.010.000.010.00-2724,953187.50%
TSLA230616P000833302023-06-06 1:04PM EDT83.330.010.000.010.00-835,137181.25%
TSLA230616P000850002023-06-05 10:25AM EDT85.000.010.000.010.00-18,603175.00%
TSLA230616P000900002023-06-07 11:24AM EDT90.000.010.000.010.00-328,872168.75%
TSLA230616P000950002023-06-07 11:34AM EDT95.000.010.000.010.00-128,678156.25%
TSLA230616P001000002023-06-07 11:38AM EDT100.000.010.000.010.00-58933,480150.00%
TSLA230616P001050002023-06-07 11:22AM EDT105.000.010.000.01-0.01-50.00%948,488140.63%
TSLA230616P001100002023-06-07 11:43AM EDT110.000.010.000.01-0.01-50.00%10732,399131.25%
TSLA230616P001150002023-06-07 11:43AM EDT115.000.020.010.02+0.01+100.00%245,041135.94%
TSLA230616P001166702023-06-07 10:15AM EDT116.670.020.010.020.00-34,716132.81%
TSLA230616P001200002023-06-07 11:08AM EDT120.000.010.010.02-0.01-50.00%15111,985128.13%
TSLA230616P001233302023-06-06 3:23PM EDT123.330.020.010.020.00-2441,979121.88%
TSLA230616P001250002023-06-07 11:56AM EDT125.000.010.010.02-0.01-50.00%5312,713120.31%
TSLA230616P001266702023-06-07 10:57AM EDT126.670.020.010.020.00-34,053117.19%
TSLA230616P001300002023-06-07 11:58AM EDT130.000.020.010.02-0.01-33.33%5,09828,694112.50%
TSLA230616P001333302023-06-07 11:17AM EDT133.330.030.020.03+0.01+50.00%609,945112.50%
TSLA230616P001350002023-06-07 11:57AM EDT135.000.020.020.03-0.01-33.33%536,914110.16%
TSLA230616P001366702023-06-07 12:00PM EDT136.670.020.020.03-0.01-33.33%112,881107.81%
TSLA230616P001400002023-06-07 11:28AM EDT140.000.020.020.03-0.02-50.00%6423,980103.13%
TSLA230616P001433302023-06-07 10:30AM EDT143.330.040.020.03-0.01-20.00%74,69098.05%
TSLA230616P001450002023-06-07 11:43AM EDT145.000.040.030.04+0.01+33.33%1546,55499.22%
TSLA230616P001466702023-06-07 11:48AM EDT146.670.030.030.04-0.02-40.00%343,40796.88%
TSLA230616P001500002023-06-07 12:00PM EDT150.000.030.030.04-0.02-40.00%21226,26092.19%
TSLA230616P001525002023-06-07 10:16AM EDT152.500.050.040.05-0.02-28.57%3050791.02%
TSLA230616P001533302023-06-07 10:53AM EDT153.330.050.040.05-0.01-16.67%78,92689.84%
TSLA230616P001550002023-06-07 11:19AM EDT155.000.050.040.05-0.02-28.57%3511,45787.50%
TSLA230616P001566702023-06-07 11:11AM EDT156.670.050.040.05-0.02-28.57%854,30585.16%
TSLA230616P001575002023-06-07 11:51AM EDT157.500.040.040.06-0.05-55.56%12255985.16%
TSLA230616P001600002023-06-07 11:50AM EDT160.000.060.050.060.00-51036,57882.42%
TSLA230616P001625002023-06-07 11:11AM EDT162.500.070.060.07-0.04-36.36%1381,36780.47%
TSLA230616P001633302023-06-07 12:00PM EDT163.330.070.060.07-0.02-22.22%174,51279.49%
TSLA230616P001650002023-06-07 11:56AM EDT165.000.070.060.08-0.03-30.00%60123,57277.73%
TSLA230616P001666702023-06-07 12:00PM EDT166.670.080.070.08-0.05-38.46%4315,68676.17%
TSLA230616P001675002023-06-07 11:51AM EDT167.500.080.070.08-0.03-27.27%2701,93375.00%
TSLA230616P001700002023-06-07 11:56AM EDT170.000.090.080.09-0.04-30.77%31840,09372.85%
TSLA230616P001725002023-06-07 11:54AM EDT172.500.100.090.10-0.05-33.33%401,35370.51%
TSLA230616P001733302023-06-07 11:41AM EDT173.330.110.100.11-0.06-35.29%1396,30970.31%
TSLA230616P001750002023-06-07 11:59AM EDT175.000.110.100.11-0.05-31.25%61715,57167.97%
TSLA230616P001775002023-06-07 12:00PM EDT177.500.120.120.13-0.07-36.84%2182,24866.11%
TSLA230616P001800002023-06-07 11:53AM EDT180.000.150.140.15-0.06-28.57%75416,85264.06%
TSLA230616P001825002023-06-07 11:33AM EDT182.500.150.170.18-0.09-37.50%5712,86862.31%
TSLA230616P001833302023-06-07 11:39AM EDT183.330.180.180.19-0.11-37.93%2429,98261.72%
TSLA230616P001850002023-06-07 11:58AM EDT185.000.200.200.21-0.08-28.57%1,35619,54060.35%
TSLA230616P001866702023-06-07 11:58AM EDT186.670.240.220.24-0.09-27.27%3417,20559.08%
TSLA230616P001875002023-06-07 11:47AM EDT187.500.230.240.26-0.13-36.11%6852,18358.69%
TSLA230616P001900002023-06-07 12:02PM EDT190.000.310.290.30-0.12-27.91%2,44611,54956.74%
TSLA230616P001925002023-06-07 11:44AM EDT192.500.340.350.36-0.21-38.18%5032,57654.88%
TSLA230616P001933302023-06-07 11:37AM EDT193.330.340.400.41-0.25-42.37%2059,84155.08%
TSLA230616P001950002023-06-07 12:02PM EDT195.000.440.440.46-0.24-35.29%2,2089,81653.66%
TSLA230616P001975002023-06-07 11:58AM EDT197.500.580.570.58-0.28-32.56%9511,87852.54%
TSLA230616P002000002023-06-07 12:02PM EDT200.000.710.710.72-0.40-36.04%7,11430,72151.15%
TSLA230616P002025002023-06-07 12:00PM EDT202.500.900.890.91-0.51-36.17%2,3552,21250.05%
TSLA230616P002050002023-06-07 12:02PM EDT205.001.151.141.16-0.63-35.39%3,6729,29349.07%
TSLA230616P002066702023-06-07 11:59AM EDT206.671.431.351.37-0.66-31.58%2,5136,73348.54%
TSLA230616P002075002023-06-07 11:59AM EDT207.501.521.451.47-0.74-32.74%3,1531,67248.07%
TSLA230616P002100002023-06-07 12:02PM EDT210.001.901.871.89-0.95-33.33%8,29810,76247.49%
TSLA230616P002133302023-06-07 11:54AM EDT213.332.502.562.58-1.35-35.06%1,7113,84046.53%
TSLA230616P002150002023-06-07 12:02PM EDT215.003.053.003.05-1.38-31.15%6,7325,76546.48%
TSLA230616P002166702023-06-07 12:02PM EDT216.673.453.453.50-1.65-32.35%1,9434,18145.85%
TSLA230616P002175002023-06-07 12:00PM EDT217.503.913.703.80-1.49-27.59%2,5822,07445.95%
TSLA230616P002200002023-06-07 12:01PM EDT220.004.604.654.75-1.94-29.66%14,2938,00345.91%
TSLA230616P002225002023-06-07 12:00PM EDT222.505.855.605.70-2.00-25.48%3,55795744.87%
TSLA230616P002250002023-06-07 12:02PM EDT225.006.946.806.90-2.41-25.78%9,4651,14844.57%
TSLA230616P002266702023-06-07 12:02PM EDT226.677.657.657.75-2.40-23.88%2,60631544.12%
TSLA230616P002300002023-06-07 12:01PM EDT230.009.609.509.65-2.95-23.51%11,1712,64643.26%
TSLA230616P002333302023-06-07 11:48AM EDT233.3311.0011.7011.85-4.95-31.03%20326442.66%
TSLA230616P002350002023-06-07 12:00PM EDT235.0013.2013.0513.20-3.90-22.81%2,49349443.63%
TSLA230616P002400002023-06-07 11:59AM EDT240.0017.3016.7016.90-4.10-19.16%5681,04240.89%
TSLA230616P002433302023-06-07 11:39AM EDT243.3317.7019.3519.55-6.85-27.90%3066537.40%
TSLA230616P002450002023-06-07 11:57AM EDT245.0021.0520.8021.00-4.45-17.45%29610235.89%
TSLA230616P002466702023-06-07 11:18AM EDT246.6719.9522.3022.50-7.40-27.06%6310134.13%
TSLA230616P002500002023-06-07 11:38AM EDT250.0024.1525.2525.45-6.85-22.10%4289680.00%
TSLA230616P002533302023-06-07 10:21AM EDT253.3324.7028.4028.75-8.60-25.83%6240.00%
TSLA230616P002550002023-06-07 11:10AM EDT255.0029.2029.8030.00-6.60-18.44%356230.00%
TSLA230616P002600002023-06-07 11:36AM EDT260.0032.1534.6534.95-7.65-19.22%29420.00%
TSLA230616P002650002023-06-07 11:09AM EDT265.0038.2439.2539.70-13.16-25.60%12340.00%
TSLA230616P002666702023-06-07 10:03AM EDT266.6737.9540.8041.35-15.15-28.53%52800.00%
TSLA230616P002700002023-06-07 9:56AM EDT270.0040.6544.2544.80-12.40-23.37%1560.00%
TSLA230616P002733302023-06-06 9:55AM EDT273.3359.7047.3547.950.00-38580.00%
TSLA230616P002750002023-06-06 10:34AM EDT275.0059.6549.1549.700.00-690.00%
TSLA230616P002800002023-06-06 11:56AM EDT280.0059.7053.9554.650.00-2290.00%
TSLA230616P002833302023-06-05 10:40AM EDT283.3365.0557.2057.800.00-5150.00%
TSLA230616P002850002023-05-26 3:50PM EDT285.0055.7058.9560.50-37.01-39.92%800.00%
TSLA230616P002866702023-06-06 9:34AM EDT286.6760.4059.4562.15-11.56-16.06%4150.00%
TSLA230616P002900002023-06-05 10:15AM EDT290.0072.2062.7565.500.00-750.00%
TSLA230616P002933302023-05-31 2:53PM EDT293.3393.1066.2068.800.00-3190.00%
TSLA230616P002950002023-05-31 12:04PM EDT295.0097.9567.7070.450.00-430.00%
TSLA230616P003000002023-06-07 11:52AM EDT300.0073.9073.1075.55-11.54-13.51%880.00%
TSLA230616P003050002023-05-30 3:54PM EDT305.00104.7277.9580.550.00-500.00%
TSLA230616P003066702023-05-26 9:48AM EDT306.67119.0579.6582.100.00-330.00%
TSLA230616P003100002023-06-02 3:58PM EDT310.0096.0582.7085.450.00-460.00%
TSLA230616P003133302023-06-02 3:58PM EDT313.3399.4086.3088.750.00-400.00%
TSLA230616P003150002023-06-02 3:59PM EDT315.00101.0588.0590.400.00-500.00%
TSLA230616P003166702023-06-06 3:34PM EDT316.6796.8489.7592.400.00-79923191.60%
TSLA230616P003200002023-05-25 3:53PM EDT320.00135.3493.0595.400.00-220.00%
TSLA230616P003266702023-06-07 11:56AM EDT326.67101.0099.75102.30-22.67-18.33%1687.89%
TSLA230616P003300002023-05-31 3:54PM EDT330.00127.02102.75105.400.00-1300.00%
TSLA230616P003333302023-06-06 3:34PM EDT333.33113.62106.40108.850.00-1,1642190.00%
TSLA230616P003400002023-05-30 2:47PM EDT340.00138.65113.05115.700.00-43104.69%
TSLA230616P003466702023-05-26 3:54PM EDT346.67153.10119.60122.050.00-100.00%
TSLA230616P003500002023-06-07 9:54AM EDT350.00120.98122.95125.40-9.18-7.05%8900.00%
TSLA230616P003533302022-12-23 4:03PM EDT353.33228.50219.25220.600.00-120845.47%
TSLA230616P003600002023-06-07 9:30AM EDT360.00132.29132.75135.40-17.68-11.79%100.00%
TSLA230616P003666702023-06-06 3:34PM EDT366.67146.84139.35142.100.00-3,2034500.00%
TSLA230616P003700002023-06-07 9:30AM EDT370.00142.27142.75145.40-52.45-26.94%100.00%
TSLA230616P003800002022-08-22 3:05PM EDT380.0017.500.000.000.00-3340.00%
TSLA230616P003833302023-01-30 1:30PM EDT383.33210.30179.30181.750.00-10395.18%
TSLA230616P003900002022-08-23 2:25PM EDT390.0017.900.000.000.00-2820.00%
TSLA230616P004000002023-06-06 3:34PM EDT400.00180.16172.65175.400.00-5,3679000.00%
TSLA230616P004100002022-08-15 12:15PM EDT410.0019.200.000.000.00-1610.00%
TSLA230616P004166702023-06-01 3:48PM EDT416.67208.90189.60192.050.00-100.00%
TSLA230616P004200002022-08-24 2:45PM EDT420.0021.770.000.000.00-25550.00%
TSLA230616P004300002022-08-16 1:53PM EDT430.0021.700.000.000.00-31,1860.00%
TSLA230616P004333302023-01-04 4:12PM EDT433.33322.15240.95245.200.00-70531.57%
TSLA230616P004400002022-08-15 3:03PM EDT440.0023.070.000.000.00-32850.00%
TSLA230616P004500002023-05-30 3:32PM EDT450.00247.75223.05225.500.00-100.00%
TSLA230616P004600002022-08-10 1:46PM EDT460.0031.090.000.000.00-24270.00%
TSLA230616P004666702023-03-24 1:09PM EDT466.67277.80300.65302.550.00-100730.65%
TSLA230616P004700002022-08-23 11:03AM EDT470.0029.900.000.000.00-11780.00%
TSLA230616P004800002022-08-17 10:48AM EDT480.0030.250.000.000.00-1810.00%
TSLA230616P004833302023-03-09 3:54PM EDT483.33307.03297.60298.850.00-40606.35%
TSLA230616P004900002022-08-19 11:46AM EDT490.0033.350.000.000.00-25700.00%
TSLA230616P005000002023-03-24 1:09PM EDT500.00311.05334.00335.850.00-50754.87%
TSLA230616P005166702023-03-24 1:09PM EDT516.67327.50350.65352.550.00-50766.21%
TSLA230616P005200002022-08-24 10:22AM EDT520.0037.820.000.000.00-121,4080.00%
TSLA230616P005333302023-02-09 3:13PM EDT533.33321.79359.00360.800.00-20720.41%
TSLA230616P005400002022-08-24 10:22AM EDT540.0041.860.000.000.00-101,1180.00%
TSLA230616P005500002023-03-24 1:09PM EDT550.00360.70383.95385.850.00-50787.18%
TSLA230616P005583302023-03-24 1:09PM EDT558.33369.20392.30394.200.00-50792.35%
TSLA230616P005600002022-08-19 12:37PM EDT560.0048.100.000.000.00-13770.00%
TSLA230616P005666702022-10-05 3:14PM EDT566.67326.53358.30361.150.00-1,4500491.75%
TSLA230616P005750002022-10-11 2:46PM EDT575.00356.90385.80388.050.00-20643.48%
TSLA230616P005800002022-08-24 3:09PM EDT580.0051.920.000.000.00-12,2420.00%
TSLA230616P005833302023-02-03 4:27PM EDT583.33392.72383.55387.150.00-20574.44%
TSLA230616P005916702022-07-29 2:24PM EDT591.67301.55301.05307.300.00--2220.00%
TSLA230616P006000002022-09-30 12:05PM EDT600.00330.00370.45372.800.00-300.00%
TSLA230616P006083302022-08-01 11:28AM EDT608.33309.13332.60337.550.00--960.00%
TSLA230616P006166702022-09-13 11:31AM EDT616.67325.00396.00399.400.00-160384.67%
TSLA230616P006200002022-08-19 10:17AM EDT620.0063.500.000.000.00-16510.00%
TSLA230616P006250002022-08-09 12:02PM EDT625.00343.58335.75340.100.00--00.00%
TSLA230616P006333302022-12-29 4:44PM EDT633.33511.60452.90457.550.00-40744.60%
TSLA230616P006400002022-08-24 11:53AM EDT640.0067.450.000.000.00-146710.00%
TSLA230616P006416702022-09-12 3:11PM EDT641.67337.15423.25425.000.00-90415.58%
TSLA230616P006500002023-03-02 11:23AM EDT650.00458.87441.60443.400.00-20527.71%
TSLA230616P006600002022-08-24 12:22PM EDT660.0072.500.000.000.00-292170.00%
TSLA230616P006666702022-08-01 3:10PM EDT666.67368.17388.35393.700.00--00.00%
TSLA230616P006750002022-09-30 11:12AM EDT675.00400.37444.95448.300.00-100.00%
TSLA230616P006800002022-08-24 11:51AM EDT680.0080.450.000.000.00-154420.00%
TSLA230616P006833302022-09-19 12:07AM EDT683.33466.35--0.00---0.00%
TSLA230616P006916702022-09-19 12:07AM EDT691.67447.33--0.00---0.00%
TSLA230616P007000002022-10-14 12:46PM EDT700.00489.92502.80505.400.00-20646.44%
TSLA230616P007083302022-09-19 12:07AM EDT708.33456.57--0.00---0.00%
TSLA230616P007166702022-08-05 1:46PM EDT716.67425.01444.10448.850.00--00.00%
TSLA230616P007200002022-08-24 11:51AM EDT720.0094.350.000.000.00-133190.00%
TSLA230616P007250002022-10-06 10:38AM EDT725.00488.00515.70519.200.00-60558.62%
TSLA230616P007300002022-08-22 10:48AM EDT730.00104.840.000.000.00-57710.00%
TSLA230616P007333302023-06-02 3:20PM EDT733.33517.95506.05508.650.00-300.00%
TSLA230616P007400002022-08-19 1:49PM EDT740.00104.780.000.000.00-1590.00%
TSLA230616P007416702022-09-19 12:07AM EDT741.67388.34--0.00---0.00%
TSLA230616P007500002023-03-23 10:40AM EDT750.00552.00583.60586.200.00-50886.06%
TSLA230616P007583302023-06-02 3:20PM EDT758.33542.95531.35534.000.00-30256.25%
TSLA230616P007600002022-08-22 2:45PM EDT760.00117.290.000.000.00-23050.00%
TSLA230616P007666702023-05-18 2:25PM EDT766.67591.55539.55542.250.00-670217.19%
TSLA230616P007750002022-09-19 12:07AM EDT775.00435.30--0.00---0.00%
TSLA230616P007800002022-08-24 1:30PM EDT780.00119.600.000.000.00-12390.00%
TSLA230616P007833302022-09-19 12:07AM EDT783.33525.54--0.00---0.00%
TSLA230616P007916702022-12-16 1:23PM EDT791.67640.59668.35670.000.00-101,194.95%
TSLA230616P008000002023-06-02 11:46AM EDT800.00584.11572.90575.450.00-500.00%
TSLA230616P008083302023-05-18 2:25PM EDT808.33633.20581.20583.900.00-670200.00%
TSLA230616P008166702022-09-19 12:07AM EDT816.67554.75--0.00---0.00%
TSLA230616P008200002022-08-24 1:25PM EDT820.00136.620.000.000.00-11980.00%
TSLA230616P008250002023-06-02 10:07AM EDT825.00612.65597.85600.550.00-400.00%
TSLA230616P008400002022-08-24 10:22AM EDT840.00143.220.000.000.00-103190.00%
TSLA230616P008500002022-08-24 3:05PM EDT850.00151.280.000.000.00-362,1860.00%
TSLA230616P008600002022-08-22 9:41AM EDT860.00165.130.000.000.00-1890.00%
TSLA230616P008800002022-08-24 10:45AM EDT880.00164.590.000.000.00-14270.00%
TSLA230616P009000002022-08-24 3:58PM EDT900.00179.000.000.000.00-501,6180.00%
TSLA230616P009200002022-08-19 11:15AM EDT920.00192.700.000.000.00-2510.00%
TSLA230616P009400002022-08-24 10:48AM EDT940.00197.380.000.000.00-3890.00%
TSLA230616P009500002022-08-24 3:52PM EDT950.00206.080.000.000.00-29830.00%
TSLA230616P009600002022-08-24 10:11AM EDT960.00207.320.000.000.00-3850.00%
TSLA230616P009800002022-08-19 3:15PM EDT980.00224.290.000.000.00-21780.00%
TSLA230616P010000002022-08-24 1:32PM EDT1,000.00235.400.000.000.00-1442,2710.00%
TSLA230616P010200002022-08-19 3:15PM EDT1,020.00249.000.000.000.00-2450.00%
TSLA230616P010400002022-08-09 12:50PM EDT1,040.00294.400.000.000.00-2380.00%
TSLA230616P010500002022-08-23 12:26PM EDT1,050.00272.950.000.000.00-435050.00%
TSLA230616P010600002022-08-22 1:38PM EDT1,060.00288.650.000.000.00-3,6083,6140.00%
TSLA230616P010800002022-08-22 11:28AM EDT1,080.00302.650.000.000.00-3,6003,6300.00%
TSLA230616P011000002022-08-24 1:07PM EDT1,100.00299.250.000.000.00-41,0700.00%
TSLA230616P011500002022-08-18 12:41PM EDT1,150.00328.550.000.000.00-26410.00%
TSLA230616P012000002022-08-17 11:11AM EDT1,200.00365.900.000.000.00-99110.00%
TSLA230616P012500002022-08-17 1:29PM EDT1,250.00400.200.000.000.00-215520.00%
TSLA230616P013000002022-08-19 10:04AM EDT1,300.00461.000.000.000.00-11,1550.00%
TSLA230616P013500002022-08-15 3:03PM EDT1,350.00470.420.000.000.00-102600.00%
TSLA230616P014000002022-08-24 12:03PM EDT1,400.00534.000.000.000.00-15150.00%
TSLA230616P014500002022-08-19 2:16PM EDT1,450.00590.500.000.000.00-47420.00%
TSLA230616P015000002022-08-22 12:13PM EDT1,500.00649.950.000.000.00-23510.00%
TSLA230616P015500002022-08-18 12:36PM EDT1,550.00658.590.000.000.00-4800.00%
TSLA230616P016000002022-08-24 10:11AM EDT1,600.00708.810.000.000.00-31270.00%
TSLA230616P016500002022-08-18 12:11PM EDT1,650.00747.670.000.000.00-441150.00%
TSLA230616P016750002022-08-24 10:48AM EDT1,675.00783.380.000.000.00-31210.00%
TSLA230616P017000002022-08-22 1:05PM EDT1,700.00836.500.000.000.00-142790.00%
TSLA230616P017250002022-08-17 10:29AM EDT1,725.00829.000.000.000.00-2580.00%
TSLA230616P017500002022-08-01 11:27AM EDT1,750.00854.900.000.000.00-41440.00%
TSLA230616P017750002022-07-29 2:24PM EDT1,775.00904.650.000.000.00-110740.00%
TSLA230616P018000002022-08-03 10:49AM EDT1,800.00896.900.000.000.00-53120.00%
TSLA230616P018250002022-08-01 11:28AM EDT1,825.00927.400.000.000.00-2320.00%
TSLA230616P018500002022-08-02 11:51AM EDT1,850.00943.650.000.000.00-2650.00%
TSLA230616P018750002022-08-09 12:02PM EDT1,875.001,030.750.000.000.00-450.00%
TSLA230616P019000002022-07-29 11:48AM EDT1,900.001,037.200.000.000.00-1080.00%
TSLA230616P019250002022-07-29 12:00PM EDT1,925.001,062.400.000.000.00-460.00%
TSLA230616P019500002022-07-29 1:28PM EDT1,950.001,086.150.000.000.00-430.00%
TSLA230616P020000002022-08-01 3:10PM EDT2,000.001,104.500.000.000.00-400.00%
TSLA230616P020250002022-06-24 3:24PM EDT2,025.001,293.581,198.001,217.500.00-200.00%
TSLA230616P020500002022-06-17 3:22PM EDT2,050.001,399.051,320.601,335.200.00-200.00%
TSLA230616P020750002022-06-24 3:21PM EDT2,075.001,341.981,248.001,267.500.00-210.00%
TSLA230616P021000002022-08-22 3:33PM EDT2,100.001,231.270.000.000.00-100.00%
TSLA230616P021250002022-06-09 10:06AM EDT2,125.001,369.721,363.201,380.900.00-200.00%
TSLA230616P021500002022-08-05 1:46PM EDT2,150.001,275.030.000.000.00-200.00%
TSLA230616P021750002022-06-06 11:39AM EDT2,175.001,463.061,472.901,489.450.00-200.00%
TSLA230616P022000002022-07-07 12:37PM EDT2,200.001,472.001,326.001,345.500.00-100.00%
TSLA230616P022250002022-04-05 11:28AM EDT2,225.001,165.001,343.501,363.000.00-3100.00%
TSLA230616P022500002022-08-10 3:22PM EDT2,250.001,373.250.000.000.00-370.00%
TSLA230616P022750002022-05-17 10:04AM EDT2,275.001,527.101,611.601,631.000.00-110.00%
TSLA230616P023000002022-08-05 1:46PM EDT2,300.001,425.060.000.000.00-200.00%
TSLA230616P023250002022-04-07 11:06AM EDT2,325.001,305.911,455.001,473.500.00-120.00%
TSLA230616P023500002022-03-14 11:32AM EDT2,350.001,576.630.000.000.00-100.00%
TSLA230616P023750002022-01-27 11:15AM EDT2,375.001,503.651,561.001,580.000.00-1210.00%
TSLA230616P024000002022-06-24 3:20PM EDT2,400.001,667.831,573.001,592.000.00-200.00%
TSLA230616P024250002022-05-25 1:29PM EDT2,425.001,761.561,678.501,697.500.00-200.00%
TSLA230616P024500002022-05-11 9:32AM EDT2,450.001,664.231,745.551,759.000.00-110.00%
TSLA230616P024750002022-07-13 10:30AM EDT2,475.001,770.001,568.201,581.750.00-100.00%