Mercados españoles cerrados en 38 mins

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
241,96+2,59 (+1,08%)
A partir del 10:52AM EST. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240621C000016702023-12-06 1:14PM EST1.67242.05236.90239.400.00-261,5220.00%
TSLA240621C000033302023-09-11 12:00PM EST3.33267.42257.30262.650.00-21490.00%
TSLA240621C000050002023-11-24 12:10PM EST5.00232.66233.40235.650.00-1270.00%
TSLA240621C000066702023-05-25 9:08AM EST6.67175.77245.85254.150.00-12200.00%
TSLA240621C000083302023-01-06 3:21PM EST8.33106.29181.35183.450.00-11210.00%
TSLA240621C000100002023-11-27 9:46AM EST10.00224.05228.55231.450.00-542620.00%
TSLA240621C000116702023-07-27 2:09PM EST11.67245.03223.00232.500.00-2540275.34%
TSLA240621C000133302023-07-27 2:09PM EST13.33243.48222.60231.000.00-244264.45%
TSLA240621C000166702023-10-13 2:29PM EST16.67235.84197.00200.450.00-11,4640.00%
TSLA240621C000200002022-08-18 2:22PM EST20.00890.490.000.000.00-2230.00%
TSLA240621C000250002022-07-28 9:39AM EST25.00808.300.000.000.00--390.00%
TSLA240621C000300002022-07-29 8:41AM EST30.00828.300.000.000.00-2680.00%
TSLA240621C000333302023-10-23 8:58AM EST33.33174.260.000.000.00-407,7640.00%
TSLA240621C000350002022-08-03 10:00AM EST35.00883.770.000.000.00-31760.00%
TSLA240621C000400002022-08-18 2:22PM EST40.00872.000.000.000.00-210.00%
TSLA240621C000500002023-12-05 3:40PM EST50.00190.80190.30192.250.00-31,64494.34%
TSLA240621C000550002023-07-20 1:14PM EST55.00214.40162.05165.700.00-4120.00%
TSLA240621C000600002023-11-28 3:24PM EST60.00187.69180.75183.600.00-96580.47%
TSLA240621C000650002023-07-21 10:24AM EST65.00200.95152.80156.350.00-11140.00%
TSLA240621C000666702023-11-15 10:07AM EST66.67177.46174.35176.700.00-21,74075.49%
TSLA240621C000700002023-11-03 2:03PM EST70.00153.00169.85172.350.00-15377.83%
TSLA240621C000750002023-11-07 10:10AM EST75.00144.80166.40169.200.00-26782.98%
TSLA240621C000800002023-11-21 3:37PM EST80.00164.80161.60164.400.00-212681.64%
TSLA240621C000833302023-12-05 2:07PM EST83.33158.00158.30160.050.00-130,59970.85%
TSLA240621C000850002023-11-29 1:34PM EST85.00164.61156.85159.300.00-17878.44%
TSLA240621C000900002023-11-03 9:25AM EST90.00137.19150.80153.300.00-2056852.25%
TSLA240621C000950002023-10-31 10:52AM EST95.00108.73146.75151.000.00-13045578.65%
TSLA240621C001000002023-12-05 2:57PM EST100.00144.00142.65145.000.00-55,57574.35%
TSLA240621C001050002023-12-05 11:35AM EST105.00143.93138.00139.900.00-294071.66%
TSLA240621C001100002023-11-27 9:49AM EST110.00129.34133.35135.650.00-164071.94%
TSLA240621C001150002023-12-01 2:28PM EST115.00128.30128.75130.950.00-156070.52%
TSLA240621C001166702023-11-06 9:30AM EST116.67112.450.000.000.00-12,4370.00%
TSLA240621C001200002023-12-05 10:44AM EST120.00130.05123.30126.350.00-188666.91%
TSLA240621C001233302023-11-16 2:25PM EST123.33116.25120.70123.250.00-179567.24%
TSLA240621C001250002023-11-28 1:42PM EST125.00126.20118.85121.750.00-242766.08%
TSLA240621C001266702023-10-26 11:40AM EST126.6788.85115.00117.150.00-112056.56%
TSLA240621C001300002023-11-29 10:41AM EST130.00125.50114.40117.150.00-31,05165.02%
TSLA240621C001333302023-11-17 10:08AM EST133.33105.68112.25114.150.00-21,88166.07%
TSLA240621C001350002023-12-04 1:32PM EST135.00108.50110.80112.600.00-1114365.64%
TSLA240621C001366702023-11-22 12:04PM EST136.67104.65109.30111.100.00-237465.20%
TSLA240621C001400002023-12-06 12:45PM EST140.00113.37105.65108.150.00-11,73963.10%
TSLA240621C001433302023-10-20 10:38AM EST143.3381.0598.80102.050.00-201,71154.91%
TSLA240621C001450002023-11-30 2:11PM EST145.00103.10101.60103.750.00-273362.63%
TSLA240621C001466702023-11-21 10:04AM EST146.67105.05100.15102.300.00-31,71162.29%
TSLA240621C001500002023-12-06 10:21AM EST150.00101.9097.6099.150.00-14,69761.69%
TSLA240621C001533302023-10-25 8:58AM EST153.3378.820.000.000.00-100.00%
TSLA240621C001550002023-12-05 11:00AM EST155.00100.1093.0595.200.00-5028760.73%
TSLA240621C001566702023-12-05 2:53PM EST156.6792.6692.1594.050.00-1435061.51%
TSLA240621C001600002023-12-04 10:41AM EST160.0086.1589.3591.300.00-31,22960.86%
TSLA240621C001633302023-12-06 11:17AM EST163.3391.8586.6588.350.00-829560.01%
TSLA240621C001650002023-12-06 3:02PM EST165.0087.9585.3087.100.00-3579359.86%
TSLA240621C001666702023-11-29 10:41AM EST166.6793.6583.7085.550.00-61,70859.01%
TSLA240621C001700002023-12-05 10:21AM EST170.0085.0081.3582.150.00-278357.95%
TSLA240621C001733302023-12-04 10:52AM EST173.3375.3479.1580.000.00-152358.48%
TSLA240621C001750002023-12-04 10:45AM EST175.0074.3577.8578.700.00-181,67858.22%
TSLA240621C001800002023-12-06 11:04AM EST180.0078.8073.6074.500.00-11,93156.62%
TSLA240621C001833302023-11-24 12:42PM EST183.3369.9571.0572.000.00-195956.10%
TSLA240621C001850002023-11-29 3:12PM EST185.0075.0669.8570.750.00-2582955.91%
TSLA240621C001866702023-11-16 11:47AM EST186.6767.5768.6569.550.00-42,17455.74%
TSLA240621C001900002023-12-06 9:59AM EST190.0071.1766.2067.150.00-12,05655.28%
TSLA240621C001933302023-11-28 3:50PM EST193.3370.7664.3065.200.00-11,15955.69%
TSLA240621C001950002023-12-06 3:18PM EST195.0064.3662.6063.650.00-11,16954.64%
TSLA240621C002000002023-12-07 10:05AM EST200.0058.5959.4059.95-1.66-2.76%58,06354.01%
TSLA240621C002050002023-12-06 3:18PM EST205.0057.5856.0056.950.00-159153.66%
TSLA240621C002066702023-11-29 3:16PM EST206.6759.3055.3056.250.00-498654.12%
TSLA240621C002100002023-12-06 3:59PM EST210.0052.0553.0553.75-1.15-2.16%31,71653.33%
TSLA240621C002133302023-12-01 3:14PM EST213.3350.6550.7551.700.00-21,21952.82%
TSLA240621C002150002023-12-06 12:41PM EST215.0055.0049.7050.700.00-511552.64%
TSLA240621C002166702023-12-04 10:38AM EST216.6746.8948.7549.750.00-762,23952.57%
TSLA240621C002200002023-12-07 9:40AM EST220.0046.7646.8047.80-0.89-1.87%35,66052.27%
TSLA240621C002250002023-12-07 9:49AM EST225.0043.5644.3045.30-4.75-9.83%230952.35%
TSLA240621C002266702023-12-05 9:32AM EST226.6741.2543.0544.100.00-92,73451.75%
TSLA240621C002300002023-12-06 11:31AM EST230.0045.4041.5542.000.00-223,11251.47%
TSLA240621C002333302023-12-06 11:58AM EST233.3343.5539.6040.800.00-27,32351.46%
TSLA240621C002350002023-12-07 10:33AM EST235.0039.4839.2539.75-0.38-0.95%1077851.56%
TSLA240621C002400002023-12-07 10:34AM EST240.0036.7536.8037.25-2.20-5.65%465,72151.19%
TSLA240621C002450002023-12-07 9:54AM EST245.0034.2534.4534.95-0.51-1.47%153550.89%
TSLA240621C002466702023-12-06 3:59PM EST246.6732.5033.7034.20-1.35-3.99%13,44450.80%
TSLA240621C002500002023-12-07 10:06AM EST250.0031.6531.9532.45-0.55-1.71%237,30150.20%
TSLA240621C002533302023-12-06 1:05PM EST253.3331.6530.8531.35-1.45-4.38%12,75950.46%
TSLA240621C002550002023-12-06 2:45PM EST255.0031.8230.1530.650.00-857450.36%
TSLA240621C002600002023-12-07 10:31AM EST260.0028.6527.9028.40+0.25+0.88%73,73050.09%
TSLA240621C002650002023-12-06 3:56PM EST265.0026.3526.3026.800.00-2953650.25%
TSLA240621C002666702023-12-06 9:30AM EST266.6728.0025.4025.950.00-18,59649.83%
TSLA240621C002700002023-12-07 9:42AM EST270.0024.2024.2524.80-0.30-1.22%47,10249.71%
TSLA240621C002733302023-12-04 2:11PM EST273.3322.4023.4023.550.00-1701,32349.40%
TSLA240621C002750002023-12-07 9:46AM EST275.0022.0022.8523.05-0.90-3.93%952349.40%
TSLA240621C002766702023-12-06 11:41AM EST276.6721.9522.2522.40-2.25-9.30%331,12249.17%
TSLA240621C002800002023-12-07 10:27AM EST280.0021.7021.3021.500.00-804,71849.24%
TSLA240621C002833302023-12-06 3:15PM EST283.3321.1020.3520.500.00-214,25749.12%
TSLA240621C002850002023-12-06 1:35PM EST285.0021.1519.9020.050.00-20266149.11%
TSLA240621C002866702023-12-06 3:53PM EST286.6719.5019.3519.500.00-133,41948.94%
TSLA240621C002900002023-12-07 10:06AM EST290.0018.2018.6018.80-0.30-1.62%203,95249.15%
TSLA240621C002933302023-12-07 9:58AM EST293.3317.3517.8017.95-2.55-12.81%161,47449.08%
TSLA240621C002950002023-12-05 11:55AM EST295.0018.9317.2017.400.00-162,18248.85%
TSLA240621C002966702023-12-07 9:58AM EST296.6716.5516.8016.95-0.35-2.07%111,22548.75%
TSLA240621C003000002023-12-07 10:25AM EST300.0016.1516.1516.30+0.08+0.50%4120,73948.89%
TSLA240621C003033302023-12-07 9:41AM EST303.3315.0015.4015.55-0.30-1.96%102,16348.83%
TSLA240621C003050002023-12-06 11:31AM EST305.0016.8114.9515.100.00-253348.67%
TSLA240621C003066702023-12-06 9:56AM EST306.6716.6514.6014.750.00-11,64648.65%
TSLA240621C003100002023-12-06 2:16PM EST310.0014.7613.9514.100.00-154,21148.65%
TSLA240621C003133302023-12-07 9:40AM EST313.3313.2613.3013.45-1.34-9.18%11,49948.62%
TSLA240621C003150002023-12-06 3:59PM EST315.0012.7512.9513.10-0.25-1.92%182,07448.54%
TSLA240621C003166702023-12-06 3:46PM EST316.6712.9412.6512.800.00-102,94948.54%
TSLA240621C003200002023-12-06 3:52PM EST320.0011.7012.0512.20-0.52-4.26%63,31548.49%
TSLA240621C003233302023-11-29 11:36AM EST323.3314.1011.5511.700.00-181,03148.57%
TSLA240621C003250002023-12-07 10:08AM EST325.0011.2011.3011.40-0.14-1.23%4383348.51%
TSLA240621C003266702023-12-06 10:13AM EST326.6712.6511.0011.100.00-11,00748.44%
TSLA240621C003300002023-12-07 10:16AM EST330.0010.6010.5010.60+0.11+1.05%35,21648.45%
TSLA240621C003333302023-12-06 3:49PM EST333.339.9010.0510.15-0.32-3.13%456,40948.50%
TSLA240621C003350002023-12-07 9:41AM EST335.009.589.809.95-0.25-2.54%11,34948.56%
TSLA240621C003366702023-12-07 10:10AM EST336.679.359.559.70-1.20-11.37%82,86448.52%
TSLA240621C003400002023-12-07 9:41AM EST340.008.959.159.25-0.86-8.77%12,24448.50%
TSLA240621C003433302023-12-05 11:16AM EST343.3310.108.708.850.00-611,64848.54%
TSLA240621C003450002023-12-06 1:24PM EST345.009.158.558.650.00-611848.55%
TSLA240621C003466702023-12-06 9:41AM EST346.679.458.408.550.00-341,64748.75%
TSLA240621C003500002023-12-07 10:25AM EST350.008.127.958.10+0.07+0.87%87,57248.62%
TSLA240621C003533302023-12-06 9:54AM EST353.338.847.607.750.00-11,35048.66%
TSLA240621C003550002023-12-06 9:54AM EST355.008.667.407.500.00-1125948.51%
TSLA240621C003566702023-12-05 10:45AM EST356.678.557.257.350.00-3177148.56%
TSLA240621C003600002023-12-07 10:05AM EST360.006.786.957.10-0.23-3.28%42,85648.74%
TSLA240621C003633302023-12-06 11:22AM EST363.337.456.756.850.00-11,06248.90%
TSLA240621C003666702023-12-05 10:45AM EST366.677.506.356.500.00-365,12548.82%
TSLA240621C003700002023-12-06 3:55PM EST370.006.136.106.150.00-944,55948.69%
TSLA240621C003733302023-12-05 10:45AM EST373.336.905.855.950.00-492848.88%
TSLA240621C003766702023-12-06 3:22PM EST376.675.725.605.700.00-151,33948.94%
TSLA240621C003800002023-12-07 9:41AM EST380.005.265.355.45-0.51-8.84%32,98548.96%
TSLA240621C003833302023-12-06 2:27PM EST383.335.505.105.250.00-331,34849.08%
TSLA240621C003866702023-12-07 9:40AM EST386.674.904.955.10-0.15-2.97%21,70649.31%
TSLA240621C003900002023-12-07 9:30AM EST390.005.034.754.85-0.42-7.71%13,13249.26%
TSLA240621C003933302023-12-06 3:08PM EST393.334.554.504.60-0.30-6.19%21,88449.17%
TSLA240621C003966702023-12-01 11:10AM EST396.674.354.304.450.00-291,00549.34%
TSLA240621C004000002023-12-07 10:25AM EST400.004.254.154.25+0.05+1.19%20339,43649.34%
TSLA240621C004100002023-12-06 12:54PM EST410.004.203.703.800.00-565449.65%
TSLA240621C004150002023-12-07 9:41AM EST415.003.453.453.55-0.65-15.85%189949.65%
TSLA240621C004166702023-12-06 12:29PM EST416.673.863.403.500.00-23,09049.75%
TSLA240621C004200002023-12-06 3:16PM EST420.003.403.253.35-0.07-2.02%502,88649.77%
TSLA240621C004250002023-12-06 2:20PM EST425.003.353.153.250.00-11,26850.02%
TSLA240621C004300002023-12-01 3:25PM EST430.003.052.943.000.00-377750.06%
TSLA240621C004333302023-12-06 9:45AM EST433.333.352.842.900.00-263,19450.06%
TSLA240621C004350002023-12-05 2:43PM EST435.002.772.792.850.00-929650.12%
TSLA240621C004400002023-12-06 12:48PM EST440.003.052.652.710.00-256350.29%
TSLA240621C004450002023-11-16 11:15AM EST445.002.972.512.570.00-510350.43%
TSLA240621C004500002023-12-07 10:05AM EST450.002.372.382.43-0.14-5.58%114,67150.55%
TSLA240621C004550002023-12-06 1:38PM EST455.002.212.272.32-0.28-11.24%184750.75%
TSLA240621C004600002023-12-05 1:14PM EST460.002.262.152.210.00-349650.89%
TSLA240621C004650002023-12-06 10:29AM EST465.002.182.042.100.00-1015651.02%
TSLA240621C004666702023-12-06 9:38AM EST466.672.222.012.070.00-85,25351.09%
TSLA240621C004700002023-12-05 3:26PM EST470.001.991.952.000.00-1045051.20%
TSLA240621C004750002023-12-06 3:54PM EST475.001.841.861.90-0.06-3.16%174851.34%
TSLA240621C004800002023-12-06 3:57PM EST480.001.741.801.84-0.07-3.87%12,95651.64%
TSLA240621C004833302023-12-06 12:38PM EST483.331.961.721.760.00-11,18251.61%
TSLA240621C004850002023-11-30 10:19AM EST485.002.031.701.740.00-25430251.71%
TSLA240621C004900002023-12-01 1:40PM EST490.001.711.621.680.00-521051.90%
TSLA240621C004950002023-12-06 3:28PM EST495.001.591.571.610.00-101,18952.14%
TSLA240621C005000002023-12-07 10:07AM EST500.001.481.501.54-0.05-3.27%5013,38152.30%
TSLA240621C005100002023-12-06 11:33AM EST510.001.541.381.420.00-1701,12052.66%
TSLA240621C005166702023-12-05 10:11AM EST516.671.431.291.330.00-92,20052.80%
TSLA240621C005200002023-12-05 11:39AM EST520.001.461.261.310.00-741352.98%
TSLA240621C005300002023-12-05 11:39AM EST530.001.321.171.210.00-1411953.35%
TSLA240621C005333302023-12-07 9:50AM EST533.331.121.131.17-0.06-5.08%23,28753.39%
TSLA240621C005400002023-12-05 2:12PM EST540.001.091.091.120.00-11232353.71%
TSLA240621C005500002023-12-07 9:53AM EST550.001.011.001.03-0.02-1.94%24,85753.98%
TSLA240621C005600002023-12-06 3:17PM EST560.000.990.930.970.00-2134054.37%
TSLA240621C005666702023-12-06 3:57PM EST566.670.920.900.930.00-21,20754.68%
TSLA240621C005800002022-08-12 2:23PM EST580.00457.000.000.000.00-13125.00%
TSLA240621C005833302023-12-07 10:30AM EST583.330.830.800.83+0.01+1.22%1661,55755.23%
TSLA240621C006000002023-12-07 10:37AM EST600.000.740.710.74-0.08-9.76%4518,20255.74%
TSLA240621C006166702023-12-05 10:04AM EST616.670.700.640.670.00-514,22156.30%
TSLA240621C006200002022-08-22 1:26PM EST620.00408.600.000.000.00-311925.00%
TSLA240621C006333302023-12-06 10:34AM EST633.330.640.580.600.00-24,51956.81%
TSLA240621C006400002022-08-22 2:31PM EST640.00397.970.000.000.00-111525.00%
TSLA240621C006500002023-12-06 3:51PM EST650.000.530.520.56-0.03-5.36%12,22657.40%
TSLA240621C006600002022-08-19 9:12AM EST660.00399.890.000.000.00-122825.00%
TSLA240621C006666702023-12-06 11:08AM EST666.670.520.480.510.00-95,85657.96%
TSLA240621C006800002022-08-24 8:36AM EST680.00402.880.000.000.00-1037325.00%
TSLA240621C006833302023-12-06 3:50PM EST683.330.440.430.470.00-41,77758.45%
TSLA240621C007000002023-12-07 9:54AM EST700.000.400.400.43-0.02-4.76%35,05458.98%
TSLA240621C007166702023-12-01 9:41AM EST716.670.370.360.390.00-51,48159.33%
TSLA240621C007200002022-08-24 2:12PM EST720.00379.050.000.000.00-625625.00%
TSLA240621C007333302023-12-06 12:41PM EST733.330.380.330.360.00-32,45859.81%
TSLA240621C007400002022-08-19 9:40AM EST740.00360.730.000.000.00-152625.00%
TSLA240621C007500002023-12-07 9:51AM EST750.000.330.300.32-0.02-5.71%29,05360.06%
TSLA240621C007583302023-12-07 10:15AM EST758.330.310.300.32-0.01-3.12%420,88860.55%
TSLA240621C007600002022-08-23 10:59AM EST760.00351.000.000.000.00-136325.00%
TSLA240621C007800002022-08-19 10:34AM EST780.00344.500.000.000.00-130525.00%
TSLA240621C008000002022-08-24 2:57PM EST800.00339.200.000.000.00-173,95025.00%
TSLA240621C008100002022-08-24 2:26PM EST810.00337.460.000.000.00-131525.00%
TSLA240621C008200002022-08-22 2:40PM EST820.00313.950.000.000.00-229725.00%
TSLA240621C008300002022-08-16 12:05PM EST830.00352.360.000.000.00-620625.00%
TSLA240621C008400002022-08-24 1:52PM EST840.00323.030.000.000.00-120925.00%
TSLA240621C008500002022-08-24 12:30PM EST850.00323.000.000.000.00-31,05925.00%
TSLA240621C008600002022-08-24 9:25AM EST860.00328.010.000.000.00-218525.00%
TSLA240621C008700002022-08-23 9:45AM EST870.00305.000.000.000.00-219125.00%
TSLA240621C008800002022-08-23 9:19AM EST880.00301.030.000.000.00-1423025.00%
TSLA240621C008900002022-08-24 1:34PM EST890.00306.000.000.000.00-222825.00%
TSLA240621C009000002022-08-24 2:10PM EST900.00304.300.000.000.00-342,39525.00%
TSLA240621C009100002022-08-24 12:13PM EST910.00301.500.000.000.00-212725.00%
TSLA240621C009200002022-08-24 10:25AM EST920.00300.020.000.000.00-133325.00%
TSLA240621C009300002022-08-24 10:05AM EST930.00293.150.000.000.00-313625.00%
TSLA240621C009400002022-08-24 2:44PM EST940.00285.860.000.000.00-27725.00%
TSLA240621C009500002022-08-24 12:01PM EST950.00286.800.000.000.00-769825.00%
TSLA240621C009600002022-08-23 2:13PM EST960.00279.520.000.000.00-113125.00%
TSLA240621C009700002022-08-24 2:59PM EST970.00274.490.000.000.00-38425.00%
TSLA240621C009800002022-08-24 9:08AM EST980.00283.660.000.000.00-115025.00%
TSLA240621C009900002022-08-24 8:46AM EST990.00276.410.000.000.00-577725.00%
TSLA240621C010000002022-08-24 2:50PM EST1,000.00263.000.000.000.00-1834,40825.00%
TSLA240621C010100002022-08-24 9:20AM EST1,010.00272.550.000.000.00-371225.00%
TSLA240621C010200002022-08-24 10:43AM EST1,020.00266.190.000.000.00-4155525.00%
TSLA240621C010300002022-08-22 12:52PM EST1,030.00238.000.000.000.00-137225.00%
TSLA240621C010400002022-08-24 9:51AM EST1,040.00259.090.000.000.00-26525.00%
TSLA240621C010500002022-08-24 11:54AM EST1,050.00253.430.000.000.00-493825.00%
TSLA240621C010600002022-08-19 2:02PM EST1,060.00242.660.000.000.00-34625.00%
TSLA240621C010700002022-08-15 10:47AM EST1,070.00265.750.000.000.00-113725.00%
TSLA240621C010800002022-08-24 8:47AM EST1,080.00246.230.000.000.00-1812125.00%
TSLA240621C010900002022-08-24 8:46AM EST1,090.00243.080.000.000.00-814150.00%
TSLA240621C011000002022-08-24 2:45PM EST1,100.00234.550.000.000.00-112,11850.00%
TSLA240621C011100002022-08-24 8:48AM EST1,110.00239.120.000.000.00-233850.00%
TSLA240621C011200002022-08-18 9:24AM EST1,120.00240.900.000.000.00-318650.00%
TSLA240621C011300002022-08-22 1:59PM EST1,130.00211.500.000.000.00-1125950.00%
TSLA240621C011400002022-08-12 9:47AM EST1,140.00209.930.000.000.00-66150.00%
TSLA240621C011500002022-08-24 9:28AM EST1,150.00229.950.000.000.00-139550.00%
TSLA240621C011600002022-08-12 1:52PM EST1,160.00222.450.000.000.00-18450.00%
TSLA240621C011700002022-08-24 12:17PM EST1,170.00222.050.000.000.00-34650.00%
TSLA240621C011800002022-08-22 8:51AM EST1,180.00195.880.000.000.00-123350.00%
TSLA240621C011900002022-08-24 11:33AM EST1,190.00218.160.000.000.00-311450.00%
TSLA240621C012000002022-08-24 2:34PM EST1,200.00207.130.000.000.00-1293,74850.00%
TSLA240621C012500002022-08-24 2:58PM EST1,250.00194.020.000.000.00-161,16450.00%
TSLA240621C013000002022-08-24 2:58PM EST1,300.00182.320.000.000.00-91,28350.00%
TSLA240621C013500002022-08-24 11:46AM EST1,350.00181.000.000.000.00-295950.00%
TSLA240621C014000002022-08-24 2:25PM EST1,400.00164.360.000.000.00-2182,21950.00%
TSLA240621C014500002022-08-22 2:57PM EST1,450.00144.500.000.000.00-340150.00%
TSLA240621C015000002022-08-24 2:15PM EST1,500.00146.100.000.000.00-444,09750.00%
TSLA240621C015500002022-08-24 1:54PM EST1,550.00137.360.000.000.00-672550.00%
TSLA240621C016000002022-08-24 1:15PM EST1,600.00134.010.000.000.00-171,19450.00%
TSLA240621C016500002022-08-22 2:55PM EST1,650.00116.000.000.000.00-142150.00%
TSLA240621C017000002022-08-24 1:49PM EST1,700.00117.680.000.000.00-637750.00%
TSLA240621C017500002022-08-23 11:09AM EST1,750.00108.700.000.000.00-15321350.00%
TSLA240621C018000002022-08-24 2:44PM EST1,800.00106.570.000.000.00-1779,19650.00%
TSLA240621C018500002022-08-23 8:54AM EST1,850.0096.150.000.000.00-44,34950.00%
TSLA240621C019000002022-08-24 1:13PM EST1,900.0098.900.000.000.00-1061,52750.00%
TSLA240621C019500002022-08-24 1:48PM EST1,950.0091.520.000.000.00-813850.00%
TSLA240621C020000002022-08-24 2:53PM EST2,000.0086.360.000.000.00-443,99850.00%
TSLA240621C020500002022-08-24 8:45AM EST2,050.0086.820.000.000.00-959250.00%
TSLA240621C021000002022-08-24 2:59PM EST2,100.0078.800.000.000.00-1591,40350.00%
TSLA240621C021500002022-08-24 2:51PM EST2,150.0075.500.000.000.00-16033050.00%
TSLA240621C022000002022-08-24 2:40PM EST2,200.0072.450.000.000.00-7391150.00%
TSLA240621C022500002022-08-24 1:46PM EST2,250.0069.460.000.000.00-6311,19350.00%
TSLA240621C022750002022-08-24 2:57PM EST2,275.0067.000.000.000.00-1803,99350.00%
Ventaspara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240621P000016702023-12-06 11:47AM EST1.670.010.000.010.00-119,246212.50%
TSLA240621P000033302023-10-27 12:02PM EST3.330.020.000.010.00-20181.25%
TSLA240621P000050002023-11-27 9:30AM EST5.000.010.000.010.00-16,101162.50%
TSLA240621P000066702023-11-15 12:46PM EST6.670.010.000.020.00-501,645156.25%
TSLA240621P000083302023-12-04 9:30AM EST8.330.010.000.010.00-63,847137.50%
TSLA240621P000100002023-11-30 9:30AM EST10.000.030.000.020.00-12,402137.50%
TSLA240621P000116702023-11-13 12:32PM EST11.670.020.000.030.00-2414134.38%
TSLA240621P000133302023-11-21 1:24PM EST13.330.020.000.030.00-2419128.13%
TSLA240621P000150002022-08-18 9:49AM EST15.000.270.000.000.00-111350.00%
TSLA240621P000166702023-12-04 1:05PM EST16.670.020.010.030.00-706,327121.09%
TSLA240621P000200002022-08-19 9:13AM EST20.000.310.000.000.00-738650.00%
TSLA240621P000250002022-08-22 9:09AM EST25.000.490.000.000.00-15550.00%
TSLA240621P000300002022-08-23 11:04AM EST30.000.650.000.000.00-4624450.00%
TSLA240621P000333302023-12-06 3:56PM EST33.330.040.040.080.00-397,50198.83%
TSLA240621P000350002022-08-08 8:30AM EST35.000.900.000.000.00-1250.00%
TSLA240621P000400002022-08-08 8:58AM EST40.001.000.000.000.00-24050.00%
TSLA240621P000500002023-12-07 9:41AM EST50.000.170.130.17+0.03+21.43%16,02386.82%
TSLA240621P000550002023-12-01 11:17AM EST55.000.210.170.210.00-4449183.98%
TSLA240621P000600002023-11-28 11:52AM EST60.000.260.210.250.00-284481.15%
TSLA240621P000650002023-11-29 12:50PM EST65.000.300.260.300.00-22,16378.61%
TSLA240621P000666702023-12-05 12:18PM EST66.670.310.280.320.00-14,29877.83%
TSLA240621P000700002023-12-05 9:37AM EST70.000.350.320.360.00-1082776.32%
TSLA240621P000750002023-12-06 12:42PM EST75.000.380.380.420.00-11,12073.93%
TSLA240621P000800002023-12-06 9:54AM EST80.000.460.460.500.00-44,54971.97%
TSLA240621P000833302023-12-06 9:34AM EST83.330.520.520.550.00-13,43570.65%
TSLA240621P000850002023-12-07 9:44AM EST85.000.580.550.58-0.04-6.45%22,63870.00%
TSLA240621P000900002023-12-07 9:42AM EST90.000.700.650.69+0.02+2.94%36,40368.26%
TSLA240621P000950002023-12-06 3:58PM EST95.000.810.770.810.00-81,04866.60%
TSLA240621P001000002023-12-07 10:02AM EST100.000.970.920.96+0.01+1.04%31845,77765.16%
TSLA240621P001050002023-12-06 3:56PM EST105.001.081.081.12-0.03-2.70%11,38063.70%
TSLA240621P001100002023-12-07 9:30AM EST110.001.231.281.31-0.06-4.65%14,63762.40%
TSLA240621P001150002023-12-06 11:41AM EST115.001.491.491.53+0.04+2.76%11,61161.11%
TSLA240621P001166702023-12-05 12:40PM EST116.671.601.581.610.00-31,25060.74%
TSLA240621P001200002023-12-06 3:31PM EST120.001.731.751.790.00-324,82059.99%
TSLA240621P001233302023-12-05 10:03AM EST123.331.951.941.980.00-13,68659.24%
TSLA240621P001250002023-12-06 3:22PM EST125.002.002.042.090.00-212,70458.90%
TSLA240621P001266702023-12-05 10:49AM EST126.672.102.152.190.00-31,26258.55%
TSLA240621P001300002023-12-07 9:30AM EST130.002.312.372.41+0.05+2.21%24,41157.82%
TSLA240621P001333302023-12-06 2:12PM EST133.332.542.622.660.00-13,02257.18%
TSLA240621P001350002023-12-06 3:31PM EST135.002.722.762.800.00-22,53056.90%
TSLA240621P001366702023-12-06 1:52PM EST136.672.802.882.930.00-31,87056.52%
TSLA240621P001400002023-12-06 12:45PM EST140.002.893.153.250.00-2195,40155.92%
TSLA240621P001433302023-12-06 3:33PM EST143.333.453.503.550.00-11,69855.37%
TSLA240621P001450002023-12-06 3:36PM EST145.003.653.653.750.00-585155.10%
TSLA240621P001466702023-12-04 11:34AM EST146.674.203.853.950.00-146454.92%
TSLA240621P001500002023-12-07 9:33AM EST150.004.404.204.30+0.15+3.53%1113,46954.28%
TSLA240621P001533302023-12-05 11:21AM EST153.334.354.604.650.00-121,56353.66%
TSLA240621P001550002023-12-06 1:53PM EST155.004.654.854.950.00-91,64353.61%
TSLA240621P001566702023-12-05 11:29AM EST156.674.755.005.100.00-492,01953.12%
TSLA240621P001600002023-12-07 10:14AM EST160.005.605.505.60+0.25+4.67%120,59452.73%
TSLA240621P001633302023-12-06 3:02PM EST163.335.856.006.100.00-22,03852.26%
TSLA240621P001650002023-12-06 9:35AM EST165.006.106.306.400.00-115,51352.12%
TSLA240621P001666702023-12-06 10:21AM EST166.676.306.506.600.00-16,02851.69%
TSLA240621P001700002023-12-06 2:56PM EST170.006.867.107.250.00-7320,92051.38%
TSLA240621P001733302023-12-06 12:17PM EST173.337.257.757.850.00-24,78950.97%
TSLA240621P001750002023-12-06 2:30PM EST175.008.358.108.20+0.49+6.23%108,37650.82%
TSLA240621P001800002023-12-07 10:05AM EST180.009.519.109.25+0.26+2.81%1513,83250.19%
TSLA240621P001833302023-12-06 3:35PM EST183.339.859.9010.050.00-163,80350.09%
TSLA240621P001850002023-12-06 3:28PM EST185.0010.2510.2510.400.00-53,10049.80%
TSLA240621P001866702023-12-04 9:52AM EST186.6711.1510.7010.850.00-212,42349.71%
TSLA240621P001900002023-12-06 3:55PM EST190.0012.0011.4511.55+0.40+3.45%215,08949.05%
TSLA240621P001933302023-12-05 12:06PM EST193.3311.9012.4012.550.00-155,39248.92%
TSLA240621P001950002023-12-07 10:34AM EST195.0013.0012.9013.00+0.80+6.56%377,27748.71%
TSLA240621P002000002023-12-07 10:28AM EST200.0014.3814.3014.40+0.13+0.91%4626,52948.08%
TSLA240621P002050002023-12-07 10:25AM EST205.0016.0015.9516.05+0.15+0.95%6551347.72%
TSLA240621P002066702023-12-06 11:31AM EST206.6715.3916.5516.700.00-63,85747.72%
TSLA240621P002100002023-12-06 3:29PM EST210.0017.6017.6017.700.00-411,92747.16%
TSLA240621P002133302023-12-06 3:18PM EST213.3318.5018.8018.950.00-235,00146.94%
TSLA240621P002150002023-12-06 9:40AM EST215.0018.5019.4519.600.00-882,26346.84%
TSLA240621P002166702023-12-06 12:41PM EST216.6718.5020.2020.350.00-35,78846.87%
TSLA240621P002200002023-12-07 9:39AM EST220.0022.0021.4521.60+0.70+3.29%210,85546.48%
TSLA240621P002250002023-12-06 3:14PM EST225.0023.0023.5023.650.00-291,22646.02%
TSLA240621P002266702023-12-06 12:41PM EST226.6722.2524.2524.400.00-145,53345.93%
TSLA240621P002300002023-12-07 10:00AM EST230.0026.4525.7025.90+0.88+3.44%908,50145.69%
TSLA240621P002333302023-12-07 10:26AM EST233.3327.1527.3527.50+0.84+3.19%28,21545.52%
TSLA240621P002350002023-12-06 2:58PM EST235.0027.0028.0028.150.00-201,34245.18%
TSLA240621P002400002023-12-07 10:11AM EST240.0030.5030.4530.65-0.23-0.75%799,74444.87%
TSLA240621P002450002023-12-07 10:02AM EST245.0034.0533.1033.25+3.35+10.91%2231544.53%
TSLA240621P002466702023-12-06 3:50PM EST246.6733.9033.9534.150.00-243,96244.42%
TSLA240621P002500002023-12-06 2:03PM EST250.0036.1435.7036.20+1.40+4.03%26,52744.51%
TSLA240621P002533302023-12-07 9:36AM EST253.3336.9937.6038.15-0.08-0.22%22,82744.39%
TSLA240621P002550002023-12-05 10:14AM EST255.0037.9738.3538.950.00-45644.05%
TSLA240621P002600002023-12-07 10:23AM EST260.0041.4141.3041.90+0.16+0.39%48,25043.71%
TSLA240621P002650002023-12-06 9:40AM EST265.0042.5044.6545.200.00-12743.71%
TSLA240621P002666702023-12-01 3:41PM EST266.6746.7445.7046.300.00-25,12843.67%
TSLA240621P002700002023-12-06 2:00PM EST270.0049.0047.5548.20+2.50+5.38%17,17243.12%
TSLA240621P002733302023-11-30 9:38AM EST273.3350.3050.0550.650.00-11,37243.30%
TSLA240621P002750002023-11-29 1:33PM EST275.0048.1551.1051.800.00-17643.25%
TSLA240621P002766702023-12-01 1:06PM EST276.6753.6052.3553.000.00-23,59643.25%
TSLA240621P002800002023-12-05 1:58PM EST280.0055.5454.1555.050.00-212,07642.72%
TSLA240621P002833302023-11-29 11:29AM EST283.3354.0556.6557.850.00-72,01543.22%
TSLA240621P002850002023-11-10 12:59PM EST285.0078.0557.6058.500.00-4142.33%
TSLA240621P002866702023-11-28 11:20AM EST286.6759.6559.0560.200.00-197142.99%
TSLA240621P002900002023-12-05 10:10AM EST290.0060.6661.2062.200.00-101,22242.17%
TSLA240621P002933302023-12-05 10:25AM EST293.3363.0564.0065.100.00-231,07342.66%
TSLA240621P002950002023-12-05 3:02PM EST295.0065.4965.2566.350.00-21542.58%
TSLA240621P002966702023-11-17 12:18PM EST296.6771.0066.7067.450.00-23,31842.23%
TSLA240621P003000002023-12-06 2:48PM EST300.0067.3069.2570.000.00-93,00242.07%
TSLA240621P003033302023-12-04 11:48AM EST303.3374.5571.7072.850.00-691742.34%
TSLA240621P003050002023-11-01 12:34PM EST305.00106.1273.8075.100.00--1043.82%
TSLA240621P003066702023-12-04 10:59AM EST306.6779.2574.4075.600.00-853942.38%
TSLA240621P003100002023-11-14 2:10PM EST310.0082.0777.0578.250.00-278942.22%
TSLA240621P003133302023-12-04 11:00AM EST313.3384.9579.7580.950.00-470642.08%
TSLA240621P003150002023-12-04 11:47AM EST315.0084.2581.1582.350.00--7942.08%
TSLA240621P003166702023-12-04 11:47AM EST316.6785.6082.5583.750.00-905242.06%
TSLA240621P003200002023-12-05 3:37PM EST320.0085.8585.3586.500.00-376441.90%
TSLA240621P003233302023-10-26 8:31AM EST323.33113.0091.5093.600.00-1049.50%
TSLA240621P003250002023-11-29 3:07PM EST325.0086.6589.2590.250.00--740.81%
TSLA240621P003266702023-11-08 10:27AM EST326.67109.9091.0092.350.00-23042.09%
TSLA240621P003300002023-12-06 11:57AM EST330.0090.4093.5595.500.00-132842.58%
TSLA240621P003333302023-12-04 11:00AM EST333.33102.3296.5097.750.00-1029741.18%
TSLA240621P003350002023-11-29 2:12PM EST335.0093.1098.3099.600.00--8941.96%
TSLA240621P003366702023-12-04 11:00AM EST336.67105.3299.80101.050.00-106741.89%
TSLA240621P003400002023-12-06 1:04PM EST340.0099.88102.80104.050.00-1215141.95%
TSLA240621P003433302023-12-01 3:53PM EST343.33107.55105.80107.050.00-214941.97%
TSLA240621P003450002023-11-10 3:40PM EST345.00131.16107.35108.550.00-152841.96%
TSLA240621P003466702023-12-01 3:53PM EST346.67110.50108.85110.050.00-23941.93%
TSLA240621P003500002023-12-05 1:16PM EST350.00111.48112.00112.750.00-27041.13%
TSLA240621P003533302023-12-06 1:36PM EST353.33112.73114.00116.100.00-2241.88%
TSLA240621P003566702023-12-01 2:15PM EST356.67121.00117.30119.300.00-2142.22%
TSLA240621P003600002023-12-01 1:06PM EST360.00122.85120.40122.450.00-21742.43%
TSLA240621P003633302023-12-01 3:54PM EST363.33126.05123.60126.250.00-4344.31%
TSLA240621P003666702023-12-05 12:35PM EST366.67125.30126.70129.850.00-2445.63%
TSLA240621P003700002023-12-01 9:58AM EST370.00135.75129.90132.700.00-2345.06%
TSLA240621P003733302023-12-01 1:06PM EST373.33135.55133.10135.800.00-442745.09%
TSLA240621P003766702023-11-15 2:11PM EST376.67133.45137.00138.350.00-4043.48%
TSLA240621P003800002023-12-05 12:49PM EST380.00139.05139.45142.400.00-4110646.15%
TSLA240621P003833302023-11-30 9:39AM EST383.33143.25142.70145.600.00-2146.40%
TSLA240621P003866702023-12-04 12:35PM EST386.67149.30146.40148.150.00-2044.66%
TSLA240621P003900002023-12-06 9:41AM EST390.00145.47149.10151.350.00-230144.82%
TSLA240621P003933302023-12-05 10:33AM EST393.33150.37152.00154.700.00-414445.45%
TSLA240621P003966702023-12-04 12:29PM EST396.67159.52156.40158.050.00-2046.05%
TSLA240621P004000002023-12-04 11:39AM EST400.00163.99159.70161.300.00-2046.34%
TSLA240621P004100002023-12-05 10:50AM EST410.00164.74168.30171.950.00-4050.04%
TSLA240621P004150002023-10-19 2:59PM EST415.00195.55178.15182.500.00-10059.77%
TSLA240621P004166702023-10-19 2:59PM EST416.67195.40179.85184.150.00-30060.07%
TSLA240621P004200002023-12-04 9:30AM EST420.00184.30178.00182.050.00-1051.95%
TSLA240621P004250002023-10-04 2:25PM EST425.00165.50200.00210.000.00-24088.95%
TSLA240621P004300002023-11-15 10:49AM EST430.00184.75189.15190.850.00-246049.42%
TSLA240621P004333302023-06-16 12:34PM EST433.33179.35158.15160.450.00-220.00%
TSLA240621P004350002023-07-17 12:09PM EST435.00157.50206.60212.100.00--081.25%
TSLA240621P004400002023-09-08 9:07AM EST440.00185.40179.20181.100.00-530.00%
TSLA240621P004450002023-08-02 8:30AM EST445.00189.840.000.000.00-2000.00%
TSLA240621P004500002023-12-04 11:46AM EST450.00214.19208.10212.000.00-2056.29%
TSLA240621P004600002023-11-30 9:40AM EST460.00219.30218.10222.000.00-2050.20%
TSLA240621P004666702023-08-02 8:47AM EST466.67208.64216.65219.850.00-700.00%
TSLA240621P004700002022-08-19 2:08PM EST470.0065.050.000.000.00-12190.00%
TSLA240621P004750002023-10-04 2:26PM EST475.00214.58250.00260.000.00-20097.72%
TSLA240621P004800002023-10-04 2:26PM EST480.00219.54255.50265.000.00-22098.94%
TSLA240621P004833302023-08-01 8:34AM EST483.33219.15225.00229.100.00-100.00%
TSLA240621P004850002023-10-05 12:29PM EST485.00225.50260.45270.000.00--099.69%
TSLA240621P004900002023-07-18 9:05AM EST490.00206.40264.55268.900.00-22094.49%
TSLA240621P004950002023-07-24 8:36AM EST495.00238.28255.50275.450.00-1083.50%
TSLA240621P005000002023-09-29 11:46AM EST500.00248.16291.15295.150.00-20122.32%
TSLA240621P005100002023-08-02 1:58PM EST510.00255.47261.50268.600.00-2046.09%
TSLA240621P005166702023-07-19 2:03PM EST516.67228.65296.90305.500.00-20111.52%
TSLA240621P005200002023-07-19 2:03PM EST520.00231.50300.20308.900.00-210112.04%
TSLA240621P005300002023-07-19 2:04PM EST530.00241.45310.05319.000.00--0113.43%
TSLA240621P005333302023-06-26 10:23AM EST533.33283.47265.00273.300.00-700.00%
TSLA240621P005400002023-07-19 2:08PM EST540.00250.80320.00329.000.00-10114.78%
TSLA240621P005500002023-09-28 10:36AM EST550.00304.30341.10345.100.00-10129.57%
TSLA240621P005600002023-07-19 2:08PM EST560.00269.46340.00349.000.00-120117.46%
TSLA240621P005666702023-07-07 2:04PM EST566.67289.67308.05317.650.00-1500.00%
TSLA240621P005800002022-08-23 9:50AM EST580.00100.950.000.000.00-21,0740.00%
TSLA240621P005833302023-06-28 9:33AM EST583.33325.50316.20323.400.00-100.00%
TSLA240621P006000002023-06-26 2:17PM EST600.00355.00333.40338.350.00-100.00%
TSLA240621P006166702023-08-30 9:15AM EST616.67360.58362.35370.350.00-400.00%
TSLA240621P006200002022-08-19 12:13PM EST620.00116.800.000.000.00-133500.00%
TSLA240621P006333302023-07-19 2:03PM EST633.33342.47413.00422.500.00-20126.14%
TSLA240621P006400002022-08-24 11:53AM EST640.00123.060.000.000.00-31440.00%
TSLA240621P006500002023-06-26 10:43AM EST650.00400.57381.05390.500.00-100.00%
TSLA240621P006600002022-08-24 9:09AM EST660.00130.540.000.000.00-22800.00%
TSLA240621P006666702023-06-12 9:49AM EST666.67419.36390.50394.650.00-5200.00%
TSLA240621P006800002022-08-22 8:42AM EST680.00145.500.000.000.00-96260.00%
TSLA240621P006833302023-07-19 2:06PM EST683.33392.59463.00472.500.00-240131.40%
TSLA240621P007000002023-08-30 2:41PM EST700.00443.08445.00454.450.00-200.00%
TSLA240621P007166702023-07-19 2:08PM EST716.67425.28496.50506.000.00-20134.90%
TSLA240621P007200002022-08-24 2:36PM EST720.00158.000.000.000.00-63310.00%
TSLA240621P007333302022-11-15 10:45AM EST733.33533.63573.15577.350.00-40220.47%
TSLA240621P007400002022-08-24 10:52AM EST740.00166.300.000.000.00-5810.00%
TSLA240621P007500002023-07-19 2:08PM EST750.00457.93530.00539.000.00-20137.81%
TSLA240621P007583302023-11-30 9:36AM EST758.33516.30516.20520.250.00-2076.79%
TSLA240621P007600002022-08-23 12:29PM EST760.00177.700.000.000.00-37670.00%
TSLA240621P007800002022-08-23 11:39AM EST780.00189.600.000.000.00-341400.00%
TSLA240621P008000002022-08-24 11:36AM EST800.00195.830.000.000.00-31,1160.00%
TSLA240621P008100002022-08-24 10:13AM EST810.00201.100.000.000.00-7810.00%
TSLA240621P008200002022-08-24 10:19AM EST820.00206.100.000.000.00-72200.00%
TSLA240621P008300002022-08-23 11:33AM EST830.00216.100.000.000.00-682310.00%
TSLA240621P008400002022-08-23 11:35AM EST840.00221.500.000.000.00-852750.00%
TSLA240621P008500002022-08-24 1:27PM EST850.00223.100.000.000.00-13280.00%
TSLA240621P008600002022-08-22 10:36AM EST860.00239.100.000.000.00-1870.00%
TSLA240621P008700002022-08-22 9:46AM EST870.00244.000.000.000.00-21420.00%
TSLA240621P008800002022-08-24 9:25AM EST880.00237.500.000.000.00-1660.00%
TSLA240621P008900002022-08-22 10:36AM EST890.00256.270.000.000.00-1390.00%
TSLA240621P009000002022-08-24 1:47PM EST900.00253.370.000.000.00-3247920.00%
TSLA240621P009100002022-08-18 9:15AM EST910.00253.600.000.000.00-631360.00%
TSLA240621P009200002022-08-17 8:30AM EST920.00261.080.000.000.00-1350.00%
TSLA240621P009300002022-08-16 9:15AM EST930.00263.000.000.000.00-2410.00%
TSLA240621P009400002022-08-24 9:46AM EST940.00274.000.000.000.00-14420.00%
TSLA240621P009500002022-08-23 12:20PM EST950.00284.450.000.000.00-31940.00%
TSLA240621P009600002022-08-15 10:50AM EST960.00279.300.000.000.00-1320.00%
TSLA240621P009700002022-08-15 11:19AM EST970.00285.190.000.000.00-21250.00%
TSLA240621P009800002022-08-15 11:21AM EST980.00291.210.000.000.00-2450.00%
TSLA240621P009900002022-08-24 2:10PM EST990.00306.930.000.000.00-12660.00%
TSLA240621P010000002022-08-24 2:10PM EST1,000.00313.430.000.000.00-32,3580.00%
TSLA240621P010100002022-08-23 10:05AM EST1,010.00323.630.000.000.00-8290.00%
TSLA240621P010200002022-08-23 11:32AM EST1,020.00330.520.000.000.00-1470.00%
TSLA240621P010300002022-08-01 8:51AM EST1,030.00334.200.000.000.00-1560.00%
TSLA240621P010400002022-08-11 12:56PM EST1,040.00351.950.000.000.00-11080.00%
TSLA240621P010500002022-08-24 1:59PM EST1,050.00346.220.000.000.00-11470.00%
TSLA240621P010600002022-08-24 2:28PM EST1,060.00351.600.000.000.00-1320.00%
TSLA240621P010700002022-07-12 9:36AM EST1,070.00471.35373.30382.850.00-34820.00%
TSLA240621P010800002022-07-22 9:53AM EST1,080.00404.35364.85369.150.00-1650.00%
TSLA240621P010900002022-08-24 9:47AM EST1,090.00369.170.000.000.00-1240.00%
TSLA240621P011000002022-08-19 2:30PM EST1,100.00380.530.000.000.00-806840.00%
TSLA240621P011100002022-08-19 2:30PM EST1,110.00387.330.000.000.00-21490.00%
TSLA240621P011200002022-08-08 12:57PM EST1,120.00405.150.000.000.00-21470.00%
TSLA240621P011300002022-08-24 2:37PM EST1,130.00399.110.000.000.00-11190.00%
TSLA240621P011400002022-08-03 1:35PM EST1,140.00406.100.000.000.00-1082940.00%
TSLA240621P011500002022-08-23 8:53AM EST1,150.00421.830.000.000.00-11780.00%
TSLA240621P011600002022-08-12 10:32AM EST1,160.00428.630.000.000.00-11620.00%
TSLA240621P011700002022-08-17 9:04AM EST1,170.00421.270.000.000.00-11320.00%
TSLA240621P011800002022-08-16 8:30AM EST1,180.00424.920.000.000.00-203650.00%
TSLA240621P011900002022-08-22 12:13PM EST1,190.00454.050.000.000.00-21010.00%
TSLA240621P012000002022-08-19 2:03PM EST1,200.00452.200.000.000.00-128950.00%
TSLA240621P012500002022-08-24 8:51AM EST1,250.00481.500.000.000.00-28860.00%
TSLA240621P013000002022-08-15 2:02PM EST1,300.00505.000.000.000.00-12500.00%
TSLA240621P013500002022-08-09 9:42AM EST1,350.00588.700.000.000.00-25010.00%
TSLA240621P014000002022-08-24 12:17PM EST1,400.00598.790.000.000.00-28160.00%
TSLA240621P014500002022-08-18 11:43AM EST1,450.00632.300.000.000.00-31540.00%
TSLA240621P015000002022-08-19 1:45PM EST1,500.00685.000.000.000.00-53600.00%
TSLA240621P015500002022-08-22 8:44AM EST1,550.00743.350.000.000.00-23170.00%
TSLA240621P016000002022-08-17 8:42AM EST1,600.00759.000.000.000.00-13560.00%
TSLA240621P016500002022-08-12 10:29AM EST1,650.00819.050.000.000.00-62700.00%
TSLA240621P017000002022-08-12 1:38PM EST1,700.00855.500.000.000.00-75480.00%
TSLA240621P017500002022-08-22 10:00AM EST1,750.00920.560.000.000.00-105150.00%
TSLA240621P018000002022-08-23 9:56AM EST1,800.00948.850.000.000.00-21,0330.00%
TSLA240621P018500002022-08-22 8:42AM EST1,850.001,006.580.000.000.00-145400.00%
TSLA240621P019000002022-08-19 8:40AM EST1,900.001,034.550.000.000.00-15710.00%
TSLA240621P019500002022-08-15 10:49AM EST1,950.001,055.420.000.000.00-45840.00%
TSLA240621P020000002022-08-19 8:40AM EST2,000.001,126.650.000.000.00-18020.00%
TSLA240621P020500002022-08-12 1:36PM EST2,050.001,174.450.000.000.00-142100.00%
TSLA240621P021000002022-08-23 9:56AM EST2,100.001,226.350.000.000.00-55720.00%
TSLA240621P021500002022-08-12 10:28AM EST2,150.001,278.850.000.000.00-142160.00%
TSLA240621P022000002022-08-17 9:05AM EST2,200.001,300.020.000.000.00-22000.00%
TSLA240621P022500002022-08-22 12:38PM EST2,250.001,387.480.000.000.00-51220.00%
TSLA240621P022750002022-08-22 2:54PM EST2,275.001,409.500.000.000.00-125400.00%