Mercados españoles cerrados

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
180,73-5,87 (-3,15%)
A partir del 12:41PM 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
TSLA240621C000016702024-05-20 9:49AM EDT1.67172.80179.00179.500.00-112,169793.75%
TSLA240621C000033302024-05-21 10:37AM EDT3.33175.13177.35177.850.00-3342646.88%
TSLA240621C000050002024-05-13 11:27AM EDT5.00167.45175.70176.250.00-1091584.77%
TSLA240621C000066702024-02-07 4:16PM EDT6.67182.06167.20170.250.00-12200.00%
TSLA240621C000083302024-04-19 12:26PM EDT8.33140.02168.60169.750.00-1911180.00%
TSLA240621C000100002024-05-20 10:33AM EDT10.00165.01170.60171.250.00-1265441.41%
TSLA240621C000116702024-03-28 12:15PM EDT11.67165.15156.05157.400.00-15430.00%
TSLA240621C000133302024-02-21 1:28PM EDT13.33180.09157.50157.850.00-2490.00%
TSLA240621C000166702024-05-15 11:32AM EDT16.67158.67164.10164.600.00-11,426378.13%
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%
TSLA240621C000333302024-05-08 10:23AM EDT33.33139.90147.50148.000.00-27,566273.05%
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%
TSLA240621C000500002024-05-22 11:49AM EDT50.00131.20130.95131.45+2.69+2.09%21,617218.36%
TSLA240621C000550002024-05-16 2:51PM EDT55.00119.80125.95126.500.00-448204.69%
TSLA240621C000600002024-05-20 12:01PM EDT60.00114.50121.00121.450.00-371190.53%
TSLA240621C000650002024-04-29 3:41PM EDT65.00129.05116.00116.500.00-150179.00%
TSLA240621C000666702024-05-14 10:35AM EDT66.67110.33114.35114.800.00-1661,686174.61%
TSLA240621C000700002024-05-14 11:29AM EDT70.00109.35111.00111.500.00-565166.99%
TSLA240621C000750002024-05-17 10:19AM EDT75.00108.18106.05106.55+8.09+8.08%50115158.20%
TSLA240621C000800002024-05-17 9:43AM EDT80.0094.18101.10101.550.00-1155148.68%
TSLA240621C000833302024-04-26 2:48PM EDT83.3384.0397.7098.250.00-12030,300141.11%
TSLA240621C000850002024-05-15 1:20PM EDT85.0090.9496.1596.600.00-5102140.63%
TSLA240621C000900002024-05-15 1:04PM EDT90.0085.7291.2091.650.00-22579132.86%
TSLA240621C000950002024-05-20 11:23AM EDT95.0079.8786.2086.650.00-10373123.73%
TSLA240621C001000002024-05-21 2:16PM EDT100.0082.4581.2581.70-2.97-3.48%185,829116.55%
TSLA240621C001050002024-05-14 9:50AM EDT105.0073.0976.3076.900.00-3962111.48%
TSLA240621C001100002024-05-20 12:18PM EDT110.0064.7571.3071.800.00-10587102.05%
TSLA240621C001150002024-05-21 1:48PM EDT115.0068.4566.4066.900.00-158396.48%
TSLA240621C001166702024-05-21 1:48PM EDT116.6766.8064.7565.350.00-12,42195.36%
TSLA240621C001200002024-05-21 2:14PM EDT120.0062.6061.4561.95-2.90-4.43%191,04689.84%
TSLA240621C001233302024-05-01 2:23PM EDT123.3359.5058.1558.650.00-182485.40%
TSLA240621C001250002024-05-21 2:45PM EDT125.0062.0056.5057.000.00-1062383.30%
TSLA240621C001266702024-04-29 9:32AM EDT126.6761.4554.9055.400.00-288182.08%
TSLA240621C001300002024-05-21 12:30PM EDT130.0052.8851.6052.150.00-71,47078.08%
TSLA240621C001333302024-05-10 9:48AM EDT133.3338.7548.3548.800.00-21,88273.68%
TSLA240621C001350002024-05-21 12:51PM EDT135.0046.8546.7047.250.00-427372.31%
TSLA240621C001366702024-05-21 1:42PM EDT136.6747.1945.1045.650.00-150170.87%
TSLA240621C001400002024-05-22 12:16PM EDT140.0042.1041.9042.35-4.20-9.07%86,07967.09%
TSLA240621C001433302024-05-21 2:37PM EDT143.3343.0038.6539.150.00-11,75163.57%
TSLA240621C001450002024-05-21 3:29PM EDT145.0037.8737.1037.55-3.03-7.41%61,36562.23%
TSLA240621C001466702024-05-22 12:03PM EDT146.6735.2035.5035.95-4.70-11.78%21,80660.55%
TSLA240621C001500002024-05-22 11:33AM EDT150.0032.6232.4032.80-5.38-14.16%137,48857.74%
TSLA240621C001533302024-05-21 2:39PM EDT153.3329.5129.3529.75-4.39-12.95%11,63555.32%
TSLA240621C001550002024-05-22 10:24AM EDT155.0029.0827.8528.20-3.62-11.07%12,09354.00%
TSLA240621C001566702024-05-22 11:15AM EDT156.6726.2126.4026.75-5.44-17.19%31,17453.20%
TSLA240621C001600002024-05-22 12:11PM EDT160.0023.7023.6023.80-5.05-17.57%1446,98051.28%
TSLA240621C001633302024-05-21 3:57PM EDT163.3322.2520.9521.10-3.90-14.91%62,21350.13%
TSLA240621C001650002024-05-22 11:28AM EDT165.0019.5019.5519.70-5.01-20.44%506,27249.39%
TSLA240621C001666702024-05-22 12:02PM EDT166.6718.0018.2518.40-3.35-15.69%323,26648.63%
TSLA240621C001700002024-05-22 12:13PM EDT170.0015.9015.8516.00-4.58-22.36%2,45624,53147.66%
TSLA240621C001733302024-05-22 11:17AM EDT173.3313.5013.6513.80-4.50-25.00%1024,97646.94%
TSLA240621C001750002024-05-22 12:15PM EDT175.0012.7012.6012.75-3.15-19.87%32115,94746.53%
TSLA240621C001800002024-05-22 12:23PM EDT180.009.989.8510.00-3.67-26.89%4,38726,65845.96%
TSLA240621C001833302024-05-22 12:19PM EDT183.338.258.308.40-3.45-29.49%4956,76145.61%
TSLA240621C001850002024-05-22 12:24PM EDT185.007.627.607.65-3.18-29.36%1,39411,36245.35%
TSLA240621C001866702024-05-22 12:08PM EDT186.676.956.957.05-3.00-30.15%2715,66545.61%
TSLA240621C001900002024-05-22 12:24PM EDT190.005.795.755.80-2.71-31.88%1,63018,66245.24%
TSLA240621C001933302024-05-22 12:01PM EDT193.334.684.704.80-2.44-34.27%1793,95545.31%
TSLA240621C001950002024-05-22 12:17PM EDT195.004.354.304.40-2.19-33.49%72010,57345.61%
TSLA240621C002000002024-05-22 12:25PM EDT200.003.253.203.30-1.80-35.71%6,60337,70645.96%
TSLA240621C002050002024-05-22 12:24PM EDT205.002.442.412.44-1.41-36.62%53210,03346.25%
TSLA240621C002066702024-05-22 11:20AM EDT206.672.222.212.23-0.88-28.39%1052,23846.56%
TSLA240621C002100002024-05-22 12:21PM EDT210.001.841.821.86-1.11-37.63%99930,41847.13%
TSLA240621C002133302024-05-22 12:24PM EDT213.331.531.501.53-0.71-31.70%695,86847.51%
TSLA240621C002150002024-05-22 12:20PM EDT215.001.371.371.41-0.88-39.11%6605,70647.93%
TSLA240621C002166702024-05-22 10:48AM EDT216.671.281.271.29-0.79-38.16%714,79548.22%
TSLA240621C002200002024-05-22 12:25PM EDT220.001.081.061.09-0.65-37.57%1,25119,11748.93%
TSLA240621C002250002024-05-22 12:19PM EDT225.000.820.830.86-0.55-40.15%9947,76350.10%
TSLA240621C002266702024-05-22 11:58AM EDT226.670.740.770.79-0.50-40.32%128,71050.27%
TSLA240621C002300002024-05-22 12:24PM EDT230.000.670.660.69-0.39-36.45%24410,12051.12%
TSLA240621C002333302024-05-22 12:09PM EDT233.330.580.570.59-0.35-37.63%637,46951.86%
TSLA240621C002350002024-05-22 12:24PM EDT235.000.550.540.56-0.32-37.21%3916,31152.44%
TSLA240621C002400002024-05-22 12:18PM EDT240.000.440.440.46-0.27-38.03%27010,30653.71%
TSLA240621C002450002024-05-22 12:23PM EDT245.000.390.370.39-0.19-32.76%914,03355.18%
TSLA240621C002466702024-05-21 3:46PM EDT246.670.500.350.370.00-693,58855.66%
TSLA240621C002500002024-05-22 12:25PM EDT250.000.330.320.33-0.18-36.00%25223,80256.64%
TSLA240621C002533302024-05-22 11:31AM EDT253.330.300.290.30-0.11-26.83%62,79857.62%
TSLA240621C002550002024-05-22 12:16PM EDT255.000.290.280.29-0.13-30.95%582,18158.20%
TSLA240621C002600002024-05-22 11:41AM EDT260.000.250.240.25-0.12-32.43%509,38559.52%
TSLA240621C002650002024-05-22 9:34AM EDT265.000.250.210.22-0.06-19.35%132,40660.94%
TSLA240621C002666702024-05-22 11:47AM EDT266.670.200.200.21-0.12-37.50%29,33361.33%
TSLA240621C002700002024-05-22 11:56AM EDT270.000.180.190.20-0.11-37.93%12311,21662.55%
TSLA240621C002733302024-05-21 3:21PM EDT273.330.250.180.190.00-122,17663.67%
TSLA240621C002750002024-05-22 12:25PM EDT275.000.180.170.18-0.09-33.33%303,25763.97%
TSLA240621C002766702024-05-21 2:45PM EDT276.670.230.160.180.00-252,18764.55%
TSLA240621C002800002024-05-22 11:46AM EDT280.000.150.150.16-0.09-37.50%11910,33765.23%
TSLA240621C002833302024-05-21 3:41PM EDT283.330.200.140.150.00-44,82366.21%
TSLA240621C002850002024-05-21 3:43PM EDT285.000.190.140.150.00-42,17566.89%
TSLA240621C002866702024-05-21 12:00PM EDT286.670.110.130.150.00-63,53567.29%
TSLA240621C002900002024-05-21 12:58PM EDT290.000.110.120.140.00-436,24468.16%
TSLA240621C002933302024-05-21 1:46PM EDT293.330.120.120.130.00-1011,41569.14%
TSLA240621C002950002024-05-21 3:22PM EDT295.000.160.110.130.00-22,77369.53%
TSLA240621C002966702024-05-21 2:06PM EDT296.670.120.110.120.00-101,19969.92%
TSLA240621C003000002024-05-22 12:00PM EDT300.000.100.110.12-0.07-38.89%15829,67071.19%
TSLA240621C003033302024-05-21 3:33PM EDT303.330.150.100.110.00-1042,41871.68%
TSLA240621C003050002024-05-21 3:08PM EDT305.000.140.090.110.00-91,30572.07%
TSLA240621C003066702024-05-21 3:20PM EDT306.670.140.090.110.00-12,02372.66%
TSLA240621C003100002024-05-21 3:00PM EDT310.000.140.090.100.00-1,0013,16773.44%
TSLA240621C003133302024-05-17 11:54AM EDT313.330.100.080.100.00-31,82974.22%
TSLA240621C003150002024-05-22 10:01AM EDT315.000.100.080.100.00-512,22374.80%
TSLA240621C003166702024-05-21 12:10PM EDT316.670.070.080.090.00-43,06075.00%
TSLA240621C003200002024-05-21 3:12PM EDT320.000.080.070.09-0.03-27.27%24,55775.78%
TSLA240621C003233302024-05-20 12:18PM EDT323.330.060.070.090.00-21,14676.95%
TSLA240621C003250002024-05-22 12:00PM EDT325.000.070.070.08-0.04-36.36%9812,42476.95%
TSLA240621C003266702024-05-21 3:46PM EDT326.670.110.070.080.00-781,24277.54%
TSLA240621C003300002024-05-21 3:53PM EDT330.000.100.070.080.00-1425,84478.71%
TSLA240621C003333302024-05-22 11:33AM EDT333.330.070.060.08+0.03+75.00%17,27379.30%
TSLA240621C003350002024-05-14 2:04PM EDT335.000.080.060.080.00-271,37079.69%
TSLA240621C003366702024-05-20 12:53PM EDT336.670.070.060.07+0.03+75.00%622,90579.69%
TSLA240621C003400002024-05-21 2:48PM EDT340.000.070.060.070.00-212,63580.86%
TSLA240621C003433302024-05-21 3:50PM EDT343.330.080.050.070.00-821,81181.25%
TSLA240621C003450002024-05-21 3:08PM EDT345.000.080.050.070.00-5147181.64%
TSLA240621C003466702024-05-10 3:59PM EDT346.670.060.050.070.00-21,87582.42%
TSLA240621C003500002024-05-22 12:00PM EDT350.000.050.050.06-0.02-28.57%7711,95882.62%
TSLA240621C003533302024-05-21 2:08PM EDT353.330.070.050.060.00-361,47383.59%
TSLA240621C003550002024-05-21 2:12PM EDT355.000.060.050.060.00-8059484.18%
TSLA240621C003566702024-05-22 9:30AM EDT356.670.080.050.06+0.03+60.00%191984.77%
TSLA240621C003600002024-05-22 12:16PM EDT360.000.050.040.05-0.01-16.67%513,93083.98%
TSLA240621C003633302024-05-21 9:30AM EDT363.330.030.040.060.00-2096385.94%
TSLA240621C003666702024-05-21 1:51PM EDT366.670.040.040.050.00-34,98785.94%
TSLA240621C003700002024-05-22 9:30AM EDT370.000.060.040.05+0.01+20.00%54,11386.91%
TSLA240621C003733302024-05-14 12:00PM EDT373.330.050.040.050.00-11,10987.89%
TSLA240621C003766702024-05-20 12:24PM EDT376.670.020.040.050.00-1001,11088.67%
TSLA240621C003800002024-05-22 9:30AM EDT380.000.050.040.050.00-203,96989.84%
TSLA240621C003833302024-05-20 3:43PM EDT383.330.020.030.040.00-11,48988.67%
TSLA240621C003866702024-05-21 3:11PM EDT386.670.050.030.040.00-51,60489.45%
TSLA240621C003900002024-05-17 11:56AM EDT390.000.030.030.040.00-1003,49090.23%
TSLA240621C003933302024-05-21 2:45PM EDT393.330.040.030.040.00-11,71191.41%
TSLA240621C003966702024-05-22 12:21PM EDT396.670.030.030.04-0.02-28.57%1001,03292.19%
TSLA240621C004000002024-05-22 12:11PM EDT400.000.030.030.040.00-6942,07992.97%
TSLA240621C004100002024-05-21 3:57PM EDT410.000.030.020.030.00-592792.97%
TSLA240621C004150002024-05-15 2:24PM EDT415.000.020.020.03-0.01-33.33%185893.75%
TSLA240621C004166702024-05-20 11:50AM EDT416.670.010.020.030.00-1023,12594.53%
TSLA240621C004200002024-05-21 2:51PM EDT420.000.030.020.030.00-504,12195.31%
TSLA240621C004250002024-05-21 2:55PM EDT425.000.040.020.030.00-11,90196.09%
TSLA240621C004300002024-05-21 3:02PM EDT430.000.020.020.040.00-21,43399.22%
TSLA240621C004333302024-05-17 9:53AM EDT433.330.020.020.030.00-33,23398.44%
TSLA240621C004350002024-05-21 11:36AM EDT435.000.020.020.030.00-241998.44%
TSLA240621C004400002024-05-17 3:05PM EDT440.000.010.020.030.00-5079699.61%
TSLA240621C004450002024-05-22 9:30AM EDT445.000.030.020.03+0.02+200.00%1291100.78%
TSLA240621C004500002024-05-22 10:42AM EDT450.000.020.010.020.00-44,05997.66%
TSLA240621C004550002024-05-07 12:02PM EDT455.000.040.010.030.00-2918101.56%
TSLA240621C004600002024-05-21 3:43PM EDT460.000.020.010.030.00-65434102.34%
TSLA240621C004650002024-05-15 10:58AM EDT465.000.020.010.030.00-1360103.13%
TSLA240621C004666702024-05-20 3:59PM EDT466.670.010.010.030.00-235,476103.91%
TSLA240621C004700002024-04-29 12:34PM EDT470.000.210.010.030.00-205745104.69%
TSLA240621C004750002024-05-20 2:11PM EDT475.000.010.010.030.00-161,510105.47%
TSLA240621C004800002024-05-13 2:29PM EDT480.000.020.010.030.00-15,660106.25%
TSLA240621C004833302024-05-07 12:08PM EDT483.330.030.010.020.00-1201,653104.69%
TSLA240621C004850002024-05-21 2:28PM EDT485.000.020.010.020.00-61,139104.69%
TSLA240621C004900002024-05-21 2:19PM EDT490.000.020.010.020.00-73,655106.25%
TSLA240621C004950002024-05-20 1:06PM EDT495.000.010.010.020.00-21,317107.03%
TSLA240621C005000002024-05-22 12:24PM EDT500.000.020.000.020.00-614,531104.69%
TSLA240621C005100002024-05-20 12:57PM EDT510.000.010.010.020.00-851,195109.38%
TSLA240621C005166702024-05-21 2:12PM EDT516.670.010.010.020.00-82,171110.94%
TSLA240621C005200002024-05-20 2:13PM EDT520.000.010.010.020.00-132681110.94%
TSLA240621C005300002024-05-21 9:46AM EDT530.000.010.000.010.00-1503,459104.69%
TSLA240621C005333302024-05-21 3:57PM EDT533.330.010.000.020.00-34,834110.94%
TSLA240621C005400002024-05-22 9:30AM EDT540.000.010.000.010.00-123,037106.25%
TSLA240621C005500002024-05-17 11:36AM EDT550.000.010.000.010.00-107,552107.81%
TSLA240621C005600002024-05-20 12:08PM EDT560.000.010.000.010.00-1003,299109.38%
TSLA240621C005666702024-05-17 10:37AM EDT566.670.010.000.010.00-63,380109.38%
TSLA240621C005800002022-08-12 3:23PM EDT580.00457.000.000.000.00-13150.00%
TSLA240621C005833302024-05-21 3:43PM EDT583.330.010.000.010.00-12,072112.50%
TSLA240621C006000002024-05-21 3:33PM EDT600.000.010.000.010.00-422,334115.63%
TSLA240621C006166702024-05-14 11:12AM EDT616.670.010.000.010.00-317,076118.75%
TSLA240621C006200002022-08-22 2:26PM EDT620.00408.600.000.000.00-311950.00%
TSLA240621C006333302024-05-21 3:58PM EDT633.330.010.000.000.00-8024,46950.00%
TSLA240621C006400002022-08-22 3:31PM EDT640.00397.970.000.000.00-111550.00%
TSLA240621C006500002024-05-16 12:20PM EDT650.000.010.000.010.00-1003,042121.88%
TSLA240621C006600002022-08-19 10:12AM EDT660.00399.890.000.000.00-122850.00%
TSLA240621C006666702024-05-20 2:49PM EDT666.670.010.000.010.00-35,941125.00%
TSLA240621C006800002022-08-24 9:36AM EDT680.00402.880.000.000.00-1037350.00%
TSLA240621C006833302024-04-26 9:30AM EDT683.330.020.000.000.00-21,98950.00%
TSLA240621C007000002024-05-16 10:24AM EDT700.000.010.000.010.00-16,966128.13%
TSLA240621C007166702024-05-14 2:29PM EDT716.670.010.000.010.00-1502,205131.25%
TSLA240621C007200002022-08-24 3:12PM EDT720.00379.050.000.000.00-625650.00%
TSLA240621C007333302024-05-02 11:59AM EDT733.330.010.000.010.00-23,274131.25%
TSLA240621C007400002022-08-19 10:40AM EDT740.00360.730.000.000.00-152650.00%
TSLA240621C007500002024-05-16 9:30AM EDT750.000.010.000.010.00-211,619134.38%
TSLA240621C007583302024-05-22 10:15AM EDT758.330.010.000.010.00-200105,266134.38%
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 EDT1,800.00106.570.000.000.00-1779,196100.00%
TSLA240621C018500002022-08-23 9:54AM EDT1,850.0096.150.000.000.00-44,34950.00%
TSLA240621C019000002022-08-24 2:13PM EDT1,900.0098.900.000.000.00-1061,527100.00%
TSLA240621C019500002022-08-24 2:48PM EDT1,950.0091.520.000.000.00-8138100.00%
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
TSLA240621P000016702024-04-29 10:39AM EDT1.670.010.000.010.00-1619,386512.50%
TSLA240621P000033302024-04-22 3:28PM EDT3.330.010.000.010.00-123,726425.00%
TSLA240621P000050002024-05-16 9:37AM EDT5.000.010.000.010.00-16,128387.50%
TSLA240621P000066702024-04-23 2:38PM EDT6.670.010.000.000.00-261,60750.00%
TSLA240621P000083302024-04-22 11:24AM EDT8.330.060.000.000.00-13,88150.00%
TSLA240621P000100002024-04-22 11:24AM EDT10.000.030.000.000.00-12,41550.00%
TSLA240621P000116702024-04-22 1:17PM EDT11.670.010.000.000.00-2011,14950.00%
TSLA240621P000133302024-05-07 2:59PM EDT13.330.010.000.000.00-256650.00%
TSLA240621P000150002022-08-18 10:49AM EDT15.000.270.000.000.00-111350.00%
TSLA240621P000166702024-04-25 12:19PM EDT16.670.010.000.010.00-57,259250.00%
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%
TSLA240621P000333302024-05-08 1:29PM EDT33.330.010.000.010.00-18,371175.00%
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%
TSLA240621P000500002024-05-21 9:30AM EDT50.000.010.000.010.00-531,690134.38%
TSLA240621P000550002024-05-22 11:11AM EDT55.000.010.000.010.00-93,226125.00%
TSLA240621P000600002024-05-17 1:50PM EDT60.000.010.010.020.00-13,424126.56%
TSLA240621P000650002024-05-17 2:52PM EDT65.000.010.010.020.00-52,995117.19%
TSLA240621P000666702024-05-16 10:45AM EDT66.670.010.010.020.00-14,268114.84%
TSLA240621P000700002024-05-21 3:47PM EDT70.000.020.010.020.00-44,743109.38%
TSLA240621P000750002024-05-21 1:20PM EDT75.000.020.010.030.00-34,319104.69%
TSLA240621P000800002024-05-21 3:16PM EDT80.000.020.020.040.00-1211,263101.17%
TSLA240621P000833302024-05-21 3:01PM EDT83.330.030.030.040.00-324,20397.66%
TSLA240621P000850002024-05-21 3:02PM EDT85.000.040.030.050.00-4211,50096.88%
TSLA240621P000900002024-05-22 9:30AM EDT90.000.040.040.050.00-359,06191.02%
TSLA240621P000950002024-05-22 11:41AM EDT95.000.050.050.070.00-29,14487.11%
TSLA240621P001000002024-05-22 12:21PM EDT100.000.080.070.08+0.02+33.33%8039,52982.81%
TSLA240621P001050002024-05-22 11:38AM EDT105.000.090.080.100.00-146,09078.32%
TSLA240621P001100002024-05-22 11:39AM EDT110.000.120.110.12+0.01+9.09%5219,35374.41%
TSLA240621P001150002024-05-22 11:52AM EDT115.000.150.140.15+0.03+25.00%652,81470.51%
TSLA240621P001166702024-05-22 10:32AM EDT116.670.160.150.16+0.02+14.29%244,36169.14%
TSLA240621P001200002024-05-22 12:10PM EDT120.000.170.180.190.00-5015,17466.89%
TSLA240621P001233302024-05-22 10:46AM EDT123.330.210.200.22-0.05-19.23%54,70464.16%
TSLA240621P001250002024-05-22 11:17AM EDT125.000.220.230.24+0.02+10.00%1623,90763.28%
TSLA240621P001266702024-05-22 11:39AM EDT126.670.240.240.25+0.03+14.29%11,93461.72%
TSLA240621P001300002024-05-22 11:46AM EDT130.000.280.280.29+0.01+3.70%6622,32159.23%
TSLA240621P001333302024-05-22 11:39AM EDT133.330.330.330.35+0.05+17.86%74,02057.03%
TSLA240621P001350002024-05-22 11:50AM EDT135.000.360.360.37+0.02+5.88%2321,12955.76%
TSLA240621P001366702024-05-22 11:31AM EDT136.670.390.390.41+0.08+25.81%92,09654.69%
TSLA240621P001400002024-05-22 11:50AM EDT140.000.470.470.49+0.05+11.90%50535,16452.54%
TSLA240621P001433302024-05-22 11:25AM EDT143.330.590.570.59+0.11+22.92%186,15250.46%
TSLA240621P001450002024-05-22 12:25PM EDT145.000.670.640.66+0.12+22.22%1169,71949.81%
TSLA240621P001466702024-05-22 12:13PM EDT146.670.730.710.74+0.15+25.86%635,16548.98%
TSLA240621P001500002024-05-22 12:25PM EDT150.000.930.910.94+0.21+29.17%42044,09547.53%
TSLA240621P001533302024-05-22 11:26AM EDT153.331.161.161.19+0.27+30.34%54,19246.07%
TSLA240621P001550002024-05-22 12:18PM EDT155.001.331.321.35+0.32+31.68%29748,35145.46%
TSLA240621P001566702024-05-22 11:29AM EDT156.671.551.501.54+0.41+35.96%554,68644.97%
TSLA240621P001600002024-05-22 12:19PM EDT160.002.001.962.00+0.55+37.93%1,15934,83144.06%
TSLA240621P001633302024-05-22 12:23PM EDT163.332.552.552.59+0.65+34.21%924,52443.29%
TSLA240621P001650002024-05-22 12:24PM EDT165.002.912.892.93+0.77+35.98%4,17722,36842.86%
TSLA240621P001666702024-05-22 11:43AM EDT166.673.293.253.35+0.89+37.08%2647,58142.71%
TSLA240621P001700002024-05-22 12:22PM EDT170.004.204.204.25+1.13+36.81%9,88542,29542.07%
TSLA240621P001733302024-05-22 11:50AM EDT173.335.355.255.40+1.46+37.53%10511,60641.81%
TSLA240621P001750002024-05-22 12:24PM EDT175.005.995.956.00+1.59+36.55%69129,80141.43%
TSLA240621P001800002024-05-22 12:24PM EDT180.008.238.158.25+2.09+34.04%4,40728,53241.09%
TSLA240621P001833302024-05-22 11:44AM EDT183.339.959.9010.00+2.25+29.22%2934,02340.85%
TSLA240621P001850002024-05-22 12:25PM EDT185.0010.9010.8511.00+2.55+30.29%6,02611,53540.94%
TSLA240621P001866702024-05-22 11:51AM EDT186.6712.0511.8512.00+2.90+31.69%813,73540.81%
TSLA240621P001900002024-05-22 12:11PM EDT190.0014.0413.9514.15+3.02+27.40%79022,02040.61%
TSLA240621P001933302024-05-21 3:59PM EDT193.3313.0016.3016.500.00-145,92340.53%
TSLA240621P001950002024-05-22 12:17PM EDT195.0017.6017.4517.80+3.63+25.98%89,86140.82%
TSLA240621P002000002024-05-22 12:20PM EDT200.0021.8021.4021.75+4.32+24.71%15427,71740.85%
TSLA240621P002050002024-05-22 12:04PM EDT205.0026.1025.6025.95+4.55+21.11%31,87940.67%
TSLA240621P002066702024-05-21 3:25PM EDT206.6724.1027.1027.400.00-334,45840.55%
TSLA240621P002100002024-05-22 11:04AM EDT210.0030.6030.1030.45+5.07+19.86%1013,66641.20%
TSLA240621P002133302024-05-21 3:51PM EDT213.3328.8133.1033.450.00-34,85140.65%
TSLA240621P002150002024-05-22 9:32AM EDT215.0034.1034.5535.05+3.90+12.91%132,28741.19%
TSLA240621P002166702024-05-21 10:08AM EDT216.6738.2236.2036.650.00-34,88741.65%
TSLA240621P002200002024-05-22 10:12AM EDT220.0039.5039.3039.75+4.50+12.86%148,00840.77%
TSLA240621P002250002024-05-21 1:30PM EDT225.0043.5044.0544.600.00-211,14841.36%
TSLA240621P002266702024-05-22 10:08AM EDT226.6744.3045.6546.30+2.15+5.10%123543.16%
TSLA240621P002300002024-05-21 2:44PM EDT230.0044.5548.8549.600.00-1993,38044.68%
TSLA240621P002333302024-05-10 2:51PM EDT233.3365.2551.9052.950.00-11013847.27%
TSLA240621P002350002024-05-22 11:07AM EDT235.0053.3853.6054.60+3.35+6.70%7018647.85%
TSLA240621P002400002024-05-21 3:38PM EDT240.0054.9058.5559.600.00-8491550.93%
TSLA240621P002450002024-05-20 2:44PM EDT245.0070.3063.5564.600.00-506453.91%
TSLA240621P002466702024-05-17 3:07PM EDT246.6769.0565.4566.450.00-102059.13%
TSLA240621P002500002024-05-22 11:54AM EDT250.0069.0568.7569.75+4.15+6.39%2201,49560.50%
TSLA240621P002533302024-05-17 3:07PM EDT253.3376.9571.9072.950.00-101559.28%
TSLA240621P002550002024-05-20 3:17PM EDT255.0080.2073.4574.600.00-15029559.62%
TSLA240621P002600002024-05-20 2:44PM EDT260.0085.3578.5579.700.00-7514165.09%
TSLA240621P002650002024-05-20 3:47PM EDT265.0090.1683.5084.600.00-141864.99%
TSLA240621P002666702024-05-20 3:17PM EDT266.6791.8085.2086.300.00-91086666.80%
TSLA240621P002700002024-05-20 3:47PM EDT270.0095.1788.5589.600.00-265267.58%
TSLA240621P002733302024-05-20 2:48PM EDT273.3398.7291.9092.950.00-1269.92%
TSLA240621P002750002024-05-20 3:47PM EDT275.00100.1893.5594.700.00-40073.05%
TSLA240621P002766702024-05-21 3:47PM EDT276.6791.0095.2596.300.00-192,00371.88%
TSLA240621P002800002024-05-20 3:49PM EDT280.00105.2698.5599.700.00-91075.59%
TSLA240621P002833302024-05-17 3:56PM EDT283.33105.97101.80102.950.00-7774.80%
TSLA240621P002850002024-05-20 3:49PM EDT285.00110.27103.45104.600.00-5074.95%
TSLA240621P002866702024-05-20 2:49PM EDT286.67112.09105.25106.300.00-1176.71%
TSLA240621P002900002024-05-20 3:54PM EDT290.00115.20108.55109.700.00-7580.42%
TSLA240621P002933302024-05-20 3:54PM EDT293.33118.65111.80112.950.00-2179.49%
TSLA240621P002950002024-05-20 3:49PM EDT295.00120.27113.55114.600.00-4079.59%
TSLA240621P002966702024-04-25 3:57PM EDT296.67126.10115.15116.300.00-4081.35%
TSLA240621P003000002024-05-21 1:36PM EDT300.00117.75118.55119.600.00-332181.84%
TSLA240621P003033302024-03-13 3:29PM EDT303.33133.60131.60132.800.00-10175.88%
TSLA240621P003050002024-05-16 3:54PM EDT305.00129.89123.50124.600.00-3083.98%
TSLA240621P003066702024-04-24 3:54PM EDT306.67144.29125.20126.300.00-1085.74%
TSLA240621P003100002024-04-10 3:58PM EDT310.00138.13140.80142.100.00-10195.95%
TSLA240621P003133302024-01-25 4:18PM EDT313.33131.85120.60122.000.00-1,56700.00%
TSLA240621P003150002024-04-10 3:58PM EDT315.00143.14145.80147.100.00-10199.15%
TSLA240621P003166702024-03-15 3:58PM EDT316.67153.09144.95146.150.00-10184.33%
TSLA240621P003200002024-05-20 2:44PM EDT320.00145.35138.50139.600.00-30030190.23%
TSLA240621P003233302024-04-24 3:54PM EDT323.33160.94141.90142.950.00-2092.38%
TSLA240621P003250002024-04-24 3:54PM EDT325.00162.63143.55144.600.00-2092.29%
TSLA240621P003266702024-03-14 3:59PM EDT326.67164.21154.95156.150.00-30190.27%
TSLA240621P003300002024-03-15 12:42PM EDT330.00168.50158.25159.450.00-40191.99%
TSLA240621P003333302024-05-20 2:44PM EDT333.33158.60151.90152.950.00-7516996.29%
TSLA240621P003350002024-02-01 11:58AM EDT335.00150.40131.65133.150.00-400.00%
TSLA240621P003366702024-03-14 3:59PM EDT336.67174.23164.95166.150.00-20195.96%
TSLA240621P003400002024-03-04 4:54PM EDT340.00151.25171.05172.150.00-20214.95%
TSLA240621P003433302024-03-04 4:54PM EDT343.33154.56174.40175.450.00-10216.79%
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%
TSLA240621P003500002024-04-29 10:26AM EDT350.00163.39168.55169.600.00-40101.76%
TSLA240621P003533302023-12-14 12:53PM EDT353.33105.60133.25135.600.00-2390.00%
TSLA240621P003550002024-03-11 11:21AM EDT355.00176.44182.35183.650.00-20199.77%
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 EDT370.00225.00188.55189.600.00-1000108.79%
TSLA240621P003733302024-01-11 10:31AM EDT373.33144.98179.05180.500.00-100.00%
TSLA240621P003766702024-04-15 3:52PM EDT376.67214.70202.05203.350.00-40195.70%
TSLA240621P003800002024-05-20 2:44PM EDT380.00205.40198.55199.600.00-5057112.11%
TSLA240621P003833302023-11-30 10:39AM EDT383.33143.25134.05136.000.00-210.00%
TSLA240621P003866702023-12-14 12:47PM EDT386.67137.16166.60168.900.00-3900.00%
TSLA240621P003900002024-04-18 3:30PM EDT390.00239.19211.90213.200.00-130169.36%
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%
TSLA240621P004000002024-04-18 3:30PM EDT400.00249.21221.80223.200.00-70172.71%
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%
TSLA240621P004750002023-10-04 3:26PM EDT475.00214.58250.00260.000.00-2000.00%
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%
TSLA240621P004900002023-07-18 10:05AM EDT490.00206.40264.55268.900.00-2200.00%
TSLA240621P004950002023-07-24 9:36AM EDT495.00238.28255.50275.450.00-100.00%
TSLA240621P005000002024-02-23 1:25PM EDT500.00305.75328.60329.700.00-50266.59%
TSLA240621P005100002023-08-02 2:58PM EDT510.00255.47261.50268.600.00-200.00%
TSLA240621P005166702023-07-19 3:03PM EDT516.67228.65296.90305.500.00-200.00%
TSLA240621P005200002023-12-11 12:23PM EDT520.00280.00299.90302.300.00-200.00%
TSLA240621P005300002023-07-19 3:04PM EDT530.00241.45310.05319.000.00--00.00%
TSLA240621P005333302023-06-26 11:23AM EDT533.33283.47265.00273.300.00-700.00%
TSLA240621P005400002023-07-19 3:08PM EDT540.00250.80320.00329.000.00-100.00%
TSLA240621P005500002024-02-29 1:37PM EDT550.00350.00373.40374.800.00-20238.26%
TSLA240621P005600002024-01-08 4:36PM EDT560.00319.37371.20373.500.00-100.00%
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%
TSLA240621P006000002023-06-26 3:17PM EDT600.00355.00333.40338.350.00-100.00%
TSLA240621P006166702023-08-30 10:15AM EDT616.67360.58362.35370.350.00-400.00%
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%
TSLA240621P006500002023-06-26 11:43AM EDT650.00400.57381.05390.500.00-100.00%
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%
TSLA240621P007000002023-08-30 3:41PM EDT700.00443.08445.00454.450.00-200.00%
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 EDT733.33533.63573.15577.350.00-40408.40%
TSLA240621P007400002022-08-24 11:52AM EDT740.00166.300.000.000.00-5810.00%
TSLA240621P007500002024-03-14 3:14PM EDT750.00589.60578.15579.500.00-2,5000326.51%
TSLA240621P007583302024-03-12 3:52PM EDT758.33580.65582.75584.450.00-50296.39%
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%