TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
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
TSLA240621C000016702023-05-30 2:40PM EDT1.67199.75224.70231.800.00-29830.00%
TSLA240621C000033302023-05-25 10:08AM EDT3.33178.99223.35230.200.00-1150432.62%
TSLA240621C000050002023-05-30 2:31PM EDT5.00195.25221.80228.550.00-628322.85%
TSLA240621C000066702023-05-25 10:08AM EDT6.67175.77219.95226.900.00-1220273.19%
TSLA240621C000083302023-01-06 4:21PM EDT8.33106.29181.35183.450.00-11210.00%
TSLA240621C000100002023-06-05 3:17PM EDT10.00206.59216.70223.600.00-5292226.47%
TSLA240621C000116702023-01-31 4:23PM EDT11.67162.47179.50181.000.00-35400.00%
TSLA240621C000133302023-03-10 2:10PM EDT13.33162.18169.85175.550.00-3360.00%
TSLA240621C000166702023-04-24 1:45PM EDT16.67144.94164.25169.650.00-101,4570.00%
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%
TSLA240621C000333302023-06-05 1:06PM EDT33.33187.35195.55201.650.00-27,917142.58%
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%
TSLA240621C000500002023-06-01 3:41PM EDT50.00160.43180.25185.750.00-21,812118.13%
TSLA240621C000550002023-04-05 3:07PM EDT55.00135.76115.75123.650.00-280.00%
TSLA240621C000600002023-05-19 1:51PM EDT60.00125.23171.50176.850.00-261110.19%
TSLA240621C000650002023-05-26 1:25PM EDT65.00137.09167.10172.300.00-12121106.30%
TSLA240621C000666702023-06-05 2:16PM EDT66.67155.50165.45171.150.00-421,869105.47%
TSLA240621C000700002023-05-31 1:24PM EDT70.00133.45162.85166.350.00-25299.98%
TSLA240621C000750002023-05-26 12:56PM EDT75.00128.00160.15162.000.00-157100.43%
TSLA240621C000800002023-06-02 3:35PM EDT80.00143.00155.75157.500.00-311797.14%
TSLA240621C000833302023-06-02 11:48AM EDT83.33140.65152.85154.800.00-2030,61895.59%
TSLA240621C000850002023-05-31 1:19PM EDT85.00120.30150.60152.550.00-227791.98%
TSLA240621C000900002023-06-05 3:42PM EDT90.00136.25147.00148.800.00-155791.55%
TSLA240621C000950002023-06-02 12:02PM EDT95.00130.35142.55144.450.00-236588.78%
TSLA240621C001000002023-06-07 9:50AM EDT100.00138.30138.50140.25+9.30+7.21%95,51386.85%
TSLA240621C001050002023-06-07 10:00AM EDT105.00134.85133.30135.70+13.85+11.45%181482.96%
TSLA240621C001100002023-06-05 3:42PM EDT110.00119.62130.00131.450.00-250582.00%
TSLA240621C001150002023-06-05 10:09AM EDT115.00117.09125.05126.950.00-353678.72%
TSLA240621C001166702023-06-02 3:56PM EDT116.67110.65123.75125.600.00-52,44578.24%
TSLA240621C001200002023-06-02 3:18PM EDT120.00109.92121.15122.900.00-3363577.24%
TSLA240621C001233302023-06-02 1:16PM EDT123.33107.85118.50120.200.00-17880676.18%
TSLA240621C001250002023-06-02 1:43PM EDT125.00106.72117.90119.450.00-1318577.04%
TSLA240621C001266702023-06-06 10:58AM EDT126.67105.60116.55118.150.00-273476.52%
TSLA240621C001300002023-06-06 3:27PM EDT130.00105.73114.00115.400.00-161,07575.44%
TSLA240621C001333302023-06-06 11:16AM EDT133.33102.00111.65112.800.00-11,98374.69%
TSLA240621C001350002023-06-06 10:35AM EDT135.0098.00110.35112.050.00-215174.71%
TSLA240621C001366702023-06-06 10:35AM EDT136.6796.85109.10110.600.00-448574.11%
TSLA240621C001400002023-06-06 2:58PM EDT140.0098.72106.60107.900.00-51,68473.07%
TSLA240621C001433302023-06-06 10:36AM EDT143.3392.10104.10105.300.00-21,78372.11%
TSLA240621C001450002023-06-05 1:16PM EDT145.0093.35102.35104.100.00-767371.28%
TSLA240621C001466702023-06-06 12:49PM EDT146.6792.55101.65103.150.00-221,68271.57%
TSLA240621C001500002023-06-07 10:16AM EDT150.0099.4198.90100.05+8.41+9.24%94,76669.95%
TSLA240621C001533302023-06-05 2:15PM EDT153.3386.6796.9598.200.00-695270.01%
TSLA240621C001550002023-06-06 10:57AM EDT155.0085.0095.8097.000.00-315069.66%
TSLA240621C001566702023-06-06 10:56AM EDT156.6783.8594.6095.850.00-437369.31%
TSLA240621C001600002023-06-07 9:30AM EDT160.0090.0091.9093.35+5.47+6.47%11,00368.18%
TSLA240621C001633302023-06-06 2:42PM EDT163.3382.4089.5091.100.00-525567.46%
TSLA240621C001650002023-06-06 2:42PM EDT165.0081.2588.0089.500.00-879566.52%
TSLA240621C001666702023-06-07 10:19AM EDT166.6788.2587.2588.80+7.15+8.82%371,83366.80%
TSLA240621C001700002023-06-07 10:16AM EDT170.0085.6885.5586.85+7.93+10.20%588966.76%
TSLA240621C001733302023-06-05 1:22PM EDT173.3374.7083.4084.800.00-4060866.28%
TSLA240621C001750002023-06-06 3:29PM EDT175.0074.6782.3583.650.00-251,72465.95%
TSLA240621C001800002023-06-07 10:08AM EDT180.0080.1278.4579.30+8.41+11.73%42,97463.82%
TSLA240621C001833302023-06-07 10:10AM EDT183.3378.3077.1078.35+10.85+16.09%197064.54%
TSLA240621C001850002023-06-07 10:17AM EDT185.0076.3876.1077.35+6.96+10.03%373864.31%
TSLA240621C001866702023-06-07 9:51AM EDT186.6775.4575.1076.60+6.55+9.51%42,22864.24%
TSLA240621C001900002023-06-07 10:17AM EDT190.0073.4073.1074.40+8.10+12.40%73,11063.61%
TSLA240621C001933302023-06-07 9:50AM EDT193.3371.4071.1572.45+7.35+11.48%21,62263.14%
TSLA240621C001950002023-06-06 3:32PM EDT195.0063.2570.2571.200.00-1084862.77%
TSLA240621C002000002023-06-07 10:19AM EDT200.0067.8267.4568.65+7.50+12.43%2438,43962.31%
TSLA240621C002066702023-06-07 10:17AM EDT206.6764.3063.1064.70+7.30+12.81%661,18160.87%
TSLA240621C002100002023-06-07 10:09AM EDT210.0063.4162.1563.40+9.02+16.58%602,52561.24%
TSLA240621C002133302023-06-07 9:48AM EDT213.3360.3060.4561.90+5.93+10.91%11,51361.01%
TSLA240621C002166702023-06-07 10:18AM EDT216.6759.5058.8060.25+6.90+13.12%232,32160.69%
TSLA240621C002200002023-06-07 10:22AM EDT220.0057.8057.2058.45+5.60+10.73%433,82260.28%
TSLA240621C002266702023-06-07 10:05AM EDT226.6754.5754.1055.30+5.43+11.05%2512,97159.69%
TSLA240621C002300002023-06-07 9:59AM EDT230.0052.4552.6053.80+5.73+12.26%591,84259.41%
TSLA240621C002333302023-06-07 10:20AM EDT233.3352.0751.1552.70+6.17+13.44%1426,82959.36%
TSLA240621C002400002023-06-07 10:05AM EDT240.0048.7848.3549.90+8.78+21.95%452,34758.89%
TSLA240621C002466702023-06-07 10:05AM EDT246.6746.1345.1046.65+4.64+11.18%2012,45957.81%
TSLA240621C002500002023-06-07 10:19AM EDT250.0045.1045.1045.80+5.70+14.47%1677,02158.54%
TSLA240621C002533302023-06-07 10:01AM EDT253.3344.0543.2044.70+5.62+14.62%51,53258.06%
TSLA240621C002600002023-06-07 10:11AM EDT260.0041.5940.8542.00+6.04+16.99%332,26857.56%
TSLA240621C002666702023-06-07 10:08AM EDT266.6740.0038.6539.70+5.10+14.61%910,11957.24%
TSLA240621C002700002023-06-07 10:18AM EDT270.0038.0537.6039.00+5.70+17.62%51,79657.31%
TSLA240621C002733302023-06-07 9:58AM EDT273.3337.1336.6038.00+4.78+14.78%41,10857.22%
TSLA240621C002766702023-06-06 12:56PM EDT276.6730.2535.6536.950.00-11,15657.10%
TSLA240621C002800002023-06-07 10:20AM EDT280.0034.7034.6035.50+4.47+14.79%162,27956.70%
TSLA240621C002833302023-06-06 12:03PM EDT283.3330.0133.8034.800.00-193,76356.80%
TSLA240621C002866702023-06-06 3:55PM EDT286.6728.9032.9034.150.00-631,29056.86%
TSLA240621C002900002023-06-07 10:15AM EDT290.0032.3232.0533.15+4.50+16.18%192,40256.73%
TSLA240621C002933302023-06-07 10:15AM EDT293.3331.4531.4032.15+3.74+13.50%31,12656.69%
TSLA240621C002966702023-06-06 3:12PM EDT296.6730.5530.6031.35+3.99+15.02%11,03856.65%
TSLA240621C003000002023-06-07 10:22AM EDT300.0029.9430.1030.25+3.84+14.71%1,57411,55256.59%
TSLA240621C003033302023-06-07 9:50AM EDT303.3329.0629.2029.50+3.77+14.91%41,25156.48%
TSLA240621C003066702023-06-06 3:55PM EDT306.6724.5428.2528.500.00-31,42156.19%
TSLA240621C003100002023-06-06 10:43AM EDT310.0022.4527.4027.700.00-1052,23056.04%
TSLA240621C003133302023-06-05 3:32PM EDT313.3322.8027.0027.300.00-121,29456.34%
TSLA240621C003166702023-06-06 3:55PM EDT316.6722.6926.3526.650.00-672,30056.35%
TSLA240621C003200002023-06-07 9:43AM EDT320.0024.5025.5525.80+2.00+8.89%11,12956.13%
TSLA240621C003233302023-06-06 3:21PM EDT323.3321.1524.9025.200.00-3348056.13%
TSLA240621C003266702023-06-07 10:03AM EDT326.6724.1924.1024.35+3.09+14.64%161555.88%
TSLA240621C003300002023-06-07 9:41AM EDT330.0022.8023.8024.05+2.10+10.14%13,73856.21%
TSLA240621C003333302023-06-07 9:59AM EDT333.3322.8523.1523.45+2.80+13.97%97,00956.15%
TSLA240621C003366702023-06-05 9:43AM EDT336.6720.4522.6522.900.00-202,38456.19%
TSLA240621C003400002023-06-06 1:04PM EDT340.0022.0022.1522.40+3.60+19.57%892756.24%
TSLA240621C003433302023-06-05 10:06AM EDT343.3318.9021.2521.550.00-411,29255.84%
TSLA240621C003466702023-06-05 12:42PM EDT346.6718.0521.0021.300.00-1092756.15%
TSLA240621C003500002023-06-07 10:22AM EDT350.0020.7020.4020.70+3.29+18.90%1183,61656.04%
TSLA240621C003533302023-06-07 9:34AM EDT353.3320.0019.9020.20+2.90+16.96%224756.02%
TSLA240621C003566702023-06-06 12:28PM EDT356.6716.9619.3019.600.00-250855.88%
TSLA240621C003600002023-06-07 10:12AM EDT360.0019.0019.1019.40+2.65+16.21%22,82456.20%
TSLA240621C003633302023-06-05 1:05PM EDT363.3316.0418.6518.950.00-1040656.21%
TSLA240621C003666702023-06-07 10:20AM EDT366.6718.4018.2018.50+4.53+32.66%14,58556.20%
TSLA240621C003700002023-06-07 10:07AM EDT370.0018.0017.8518.10+3.00+20.00%253,14356.27%
TSLA240621C003733302023-06-07 9:37AM EDT373.3316.9017.4017.65+1.05+6.62%157256.24%
TSLA240621C003766702023-06-05 3:02PM EDT376.6714.0017.1017.350.00-599956.38%
TSLA240621C003800002023-06-07 10:12AM EDT380.0016.6716.6516.95+2.94+21.41%41,19756.35%
TSLA240621C003833302023-06-06 12:08PM EDT383.3315.7516.1516.45+1.75+12.50%11,01856.21%
TSLA240621C003866702023-06-06 12:15PM EDT386.6715.0515.9016.20+1.50+11.07%122956.38%
TSLA240621C003900002023-06-06 3:27PM EDT390.0013.1115.6515.900.00-1340356.51%
TSLA240621C003933302023-06-06 12:15PM EDT393.3313.0015.2515.550.00-591,77756.50%
TSLA240621C003966702023-06-06 3:27PM EDT396.6712.5714.9015.200.00-575156.50%
TSLA240621C004000002023-06-07 10:16AM EDT400.0014.3014.5014.75+1.65+13.04%4839,39856.39%
TSLA240621C004100002022-08-17 10:53AM EDT410.00569.350.000.000.00-15312.50%
TSLA240621C004166702023-06-06 2:52PM EDT416.6712.6513.1513.45+1.55+13.96%13,23556.79%
TSLA240621C004200002022-08-19 3:10PM EDT420.00546.700.000.000.00-15312.50%
TSLA240621C004300002022-07-12 9:47AM EDT430.00385.10509.00521.950.00-2490.00%
TSLA240621C004333302023-06-07 9:35AM EDT433.3311.3811.8512.15+1.38+13.80%23,26756.98%
TSLA240621C004400002022-08-05 10:00AM EDT440.00549.770.000.000.00-38012.50%
TSLA240621C004500002023-06-07 10:20AM EDT450.0010.8510.6510.95+1.67+18.19%412,98057.09%
TSLA240621C004600002022-07-11 9:32AM EDT460.00413.00515.65540.650.00-2220.00%
TSLA240621C004666702023-06-07 9:33AM EDT466.679.459.7510.00+1.00+11.83%15,32257.43%
TSLA240621C004700002022-08-04 12:41PM EDT470.00551.000.000.000.00-64012.50%
TSLA240621C004800002022-08-16 12:11PM EDT480.00543.470.000.000.00-45612.50%
TSLA240621C004833302023-06-07 10:21AM EDT483.339.149.009.25+1.39+17.94%377557.89%
TSLA240621C004900002022-08-17 1:13PM EDT490.00525.020.000.000.00-18012.50%
TSLA240621C005000002023-06-07 10:21AM EDT500.008.358.258.45+1.22+17.11%4511,22458.15%
TSLA240621C005166702023-06-07 9:43AM EDT516.677.457.657.90+0.95+14.62%12,15758.62%
TSLA240621C005200002022-08-17 9:56AM EDT520.00505.270.000.000.00-17212.50%
TSLA240621C005333302023-06-06 10:01AM EDT533.336.957.057.30+1.60+29.91%13,07358.92%
TSLA240621C005400002022-08-19 2:01PM EDT540.00468.380.000.000.00-12512.50%
TSLA240621C005500002023-06-07 10:16AM EDT550.006.456.556.80+0.70+12.17%123,10459.30%
TSLA240621C005600002022-08-05 1:32PM EDT560.00460.040.000.000.00-22612.50%
TSLA240621C005666702023-06-07 9:38AM EDT566.675.956.106.30+0.65+12.26%194159.61%
TSLA240621C005800002022-08-12 3:23PM EDT580.00457.000.000.000.00-13112.50%
TSLA240621C005833302023-06-07 9:37AM EDT583.335.555.705.90+0.55+11.00%11,28159.99%
TSLA240621C006000002023-06-07 9:42AM EDT600.005.395.355.55+0.84+18.46%5417,19660.39%
TSLA240621C006166702023-06-07 9:47AM EDT616.675.005.055.20+1.00+25.00%314,10060.77%
TSLA240621C006200002022-08-22 2:26PM EDT620.00408.600.000.000.00-311925.00%
TSLA240621C006333302023-06-06 9:57AM EDT633.334.754.754.95+1.10+30.14%24,50761.20%
TSLA240621C006400002022-08-22 3:31PM EDT640.00397.970.000.000.00-111525.00%
TSLA240621C006500002023-06-07 10:02AM EDT650.004.554.454.65+0.63+16.07%453261.49%
TSLA240621C006600002022-08-19 10:12AM EDT660.00399.890.000.000.00-122825.00%
TSLA240621C006666702023-06-07 9:49AM EDT666.674.254.254.40+0.47+12.43%26,27661.91%
TSLA240621C006800002022-08-24 9:36AM EDT680.00402.880.000.000.00-1037325.00%
TSLA240621C006833302023-06-07 9:56AM EDT683.334.073.954.15+0.82+25.23%31,68062.12%
TSLA240621C007000002023-06-07 9:55AM EDT700.003.703.753.95+0.35+10.45%83,66662.49%
TSLA240621C007166702023-06-07 9:51AM EDT716.673.703.603.80+0.79+27.15%289862.96%
TSLA240621C007200002022-08-24 3:12PM EDT720.00379.050.000.000.00-625625.00%
TSLA240621C007333302023-06-07 9:51AM EDT733.333.503.453.60+0.46+15.13%72,07263.31%
TSLA240621C007400002022-08-19 10:40AM EDT740.00360.730.000.000.00-152625.00%
TSLA240621C007500002023-06-07 9:54AM EDT750.003.353.303.45+0.35+11.67%425,16363.69%
TSLA240621C007583302023-06-07 10:20AM EDT758.333.303.203.35+0.40+13.79%8113,64863.78%
TSLA240621C007600002022-08-23 11:59AM EDT760.00351.000.000.000.00-136325.00%
TSLA240621C007800002022-08-19 11:34AM EDT780.00344.500.000.000.00-130525.00%
TSLA240621C008000002022-08-24 3:57PM EDT800.00339.200.000.000.00-173,95025.00%
TSLA240621C008100002022-08-24 3:26PM EDT810.00337.460.000.000.00-131525.00%
TSLA240621C008200002022-08-22 3:40PM EDT820.00313.950.000.000.00-229725.00%
TSLA240621C008300002022-08-16 1:05PM EDT830.00352.360.000.000.00-620625.00%
TSLA240621C008400002022-08-24 2:52PM EDT840.00323.030.000.000.00-120925.00%
TSLA240621C008500002022-08-24 1:30PM EDT850.00323.000.000.000.00-31,05925.00%
TSLA240621C008600002022-08-24 10:25AM EDT860.00328.010.000.000.00-218525.00%
TSLA240621C008700002022-08-23 10:45AM EDT870.00305.000.000.000.00-219125.00%
TSLA240621C008800002022-08-23 10:19AM EDT880.00301.030.000.000.00-1423025.00%
TSLA240621C008900002022-08-24 2:34PM EDT890.00306.000.000.000.00-222825.00%
TSLA240621C009000002022-08-24 3:10PM EDT900.00304.300.000.000.00-342,39525.00%
TSLA240621C009100002022-08-24 1:13PM EDT910.00301.500.000.000.00-212725.00%
TSLA240621C009200002022-08-24 11:25AM EDT920.00300.020.000.000.00-133325.00%
TSLA240621C009300002022-08-24 11:05AM EDT930.00293.150.000.000.00-313625.00%
TSLA240621C009400002022-08-24 3:44PM EDT940.00285.860.000.000.00-27725.00%
TSLA240621C009500002022-08-24 1:01PM EDT950.00286.800.000.000.00-769825.00%
TSLA240621C009600002022-08-23 3:13PM EDT960.00279.520.000.000.00-113125.00%
TSLA240621C009700002022-08-24 3:59PM EDT970.00274.490.000.000.00-38425.00%
TSLA240621C009800002022-08-24 10:08AM EDT980.00283.660.000.000.00-115025.00%
TSLA240621C009900002022-08-24 9:46AM EDT990.00276.410.000.000.00-577725.00%
TSLA240621C010000002022-08-24 3:50PM EDT1,000.00263.000.000.000.00-1834,40825.00%
TSLA240621C010100002022-08-24 10:20AM EDT1,010.00272.550.000.000.00-371225.00%
TSLA240621C010200002022-08-24 11:43AM EDT1,020.00266.190.000.000.00-4155525.00%
TSLA240621C010300002022-08-22 1:52PM EDT1,030.00238.000.000.000.00-137225.00%
TSLA240621C010400002022-08-24 10:51AM EDT1,040.00259.090.000.000.00-26525.00%
TSLA240621C010500002022-08-24 12:54PM EDT1,050.00253.430.000.000.00-493825.00%
TSLA240621C010600002022-08-19 3:02PM EDT1,060.00242.660.000.000.00-34625.00%
TSLA240621C010700002022-08-15 11:47AM EDT1,070.00265.750.000.000.00-113725.00%
TSLA240621C010800002022-08-24 9:47AM EDT1,080.00246.230.000.000.00-1812125.00%
TSLA240621C010900002022-08-24 9:46AM EDT1,090.00243.080.000.000.00-814125.00%
TSLA240621C011000002022-08-24 3:45PM EDT1,100.00234.550.000.000.00-112,11825.00%
TSLA240621C011100002022-08-24 9:48AM EDT1,110.00239.120.000.000.00-233825.00%
TSLA240621C011200002022-08-18 10:24AM EDT1,120.00240.900.000.000.00-318625.00%
TSLA240621C011300002022-08-22 2:59PM EDT1,130.00211.500.000.000.00-1125925.00%
TSLA240621C011400002022-08-12 10:47AM EDT1,140.00209.930.000.000.00-66125.00%
TSLA240621C011500002022-08-24 10:28AM EDT1,150.00229.950.000.000.00-139525.00%
TSLA240621C011600002022-08-12 2:52PM EDT1,160.00222.450.000.000.00-18425.00%
TSLA240621C011700002022-08-24 1:17PM EDT1,170.00222.050.000.000.00-34625.00%
TSLA240621C011800002022-08-22 9:51AM EDT1,180.00195.880.000.000.00-123325.00%
TSLA240621C011900002022-08-24 12:33PM EDT1,190.00218.160.000.000.00-311425.00%
TSLA240621C012000002022-08-24 3:34PM EDT1,200.00207.130.000.000.00-1293,74825.00%
TSLA240621C012500002022-08-24 3:58PM EDT1,250.00194.020.000.000.00-161,16425.00%
TSLA240621C013000002022-08-24 3:58PM EDT1,300.00182.320.000.000.00-91,28325.00%
TSLA240621C013500002022-08-24 12:46PM EDT1,350.00181.000.000.000.00-295925.00%
TSLA240621C014000002022-08-24 3:25PM EDT1,400.00164.360.000.000.00-2182,21925.00%
TSLA240621C014500002022-08-22 3:57PM EDT1,450.00144.500.000.000.00-340125.00%
TSLA240621C015000002022-08-24 3:15PM EDT1,500.00146.100.000.000.00-444,09725.00%
TSLA240621C015500002022-08-24 2:54PM EDT1,550.00137.360.000.000.00-672525.00%
TSLA240621C016000002022-08-24 2:15PM EDT1,600.00134.010.000.000.00-171,19425.00%
TSLA240621C016500002022-08-22 3:55PM EDT1,650.00116.000.000.000.00-142125.00%
TSLA240621C017000002022-08-24 2:49PM EDT1,700.00117.680.000.000.00-637725.00%
TSLA240621C017500002022-08-23 12:09PM EDT1,750.00108.700.000.000.00-15321325.00%
TSLA240621C018000002022-08-24 3:44PM EDT1,800.00106.570.000.000.00-1779,19625.00%
TSLA240621C018500002022-08-23 9:54AM EDT1,850.0096.150.000.000.00-44,34925.00%
TSLA240621C019000002022-08-24 2:13PM EDT1,900.0098.900.000.000.00-1061,52725.00%
TSLA240621C019500002022-08-24 2:48PM EDT1,950.0091.520.000.000.00-813850.00%
TSLA240621C020000002022-08-24 3:53PM EDT2,000.0086.360.000.000.00-443,99850.00%
TSLA240621C020500002022-08-24 9:45AM EDT2,050.0086.820.000.000.00-959250.00%
TSLA240621C021000002022-08-24 3:59PM EDT2,100.0078.800.000.000.00-1591,40350.00%
TSLA240621C021500002022-08-24 3:51PM EDT2,150.0075.500.000.000.00-16033050.00%
TSLA240621C022000002022-08-24 3:40PM EDT2,200.0072.450.000.000.00-7391150.00%
TSLA240621C022500002022-08-24 2:46PM EDT2,250.0069.460.000.000.00-6311,19350.00%
TSLA240621C022750002022-08-24 3:57PM EDT2,275.0067.000.000.000.00-1803,99350.00%
Ventaspara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240621P000016702023-06-05 9:30AM EDT1.670.010.000.010.00-118,595150.00%
TSLA240621P000033302023-05-26 1:36PM EDT3.330.010.000.010.00-33,493128.13%
TSLA240621P000050002023-06-06 12:38PM EDT5.000.010.010.020.00-52,255125.00%
TSLA240621P000066702023-05-18 1:50PM EDT6.670.030.010.040.00-11,478120.31%
TSLA240621P000083302023-06-06 10:23AM EDT8.330.030.010.050.00-503,818114.06%
TSLA240621P000100002023-06-07 9:30AM EDT10.000.050.030.050.00-11,844110.55%
TSLA240621P000116702023-06-02 2:36PM EDT11.670.060.000.070.00-10354103.13%
TSLA240621P000133302023-06-05 9:45AM EDT13.330.060.000.080.00-545599.61%
TSLA240621P000150002022-08-18 10:49AM EDT15.000.270.000.000.00-111350.00%
TSLA240621P000166702023-06-07 10:18AM EDT16.670.090.080.10+0.01+12.50%24,62399.41%
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%
TSLA240621P000333302023-06-02 3:58PM EDT33.330.410.300.350.00-807,34484.77%
TSLA240621P000350002022-08-08 9:30AM EDT35.000.900.000.000.00-1225.00%
TSLA240621P000400002022-08-08 9:58AM EDT40.001.000.000.000.00-24025.00%
TSLA240621P000500002023-06-07 10:16AM EDT50.000.770.760.77-0.08-9.41%505,46476.15%
TSLA240621P000550002023-06-06 12:11PM EDT55.001.070.951.020.00-1344074.63%
TSLA240621P000600002023-06-05 2:21PM EDT60.001.371.161.240.00-275272.75%
TSLA240621P000650002023-06-07 10:17AM EDT65.001.441.411.49-0.16-10.00%72,16871.09%
TSLA240621P000666702023-06-07 9:33AM EDT66.671.571.501.57-0.15-8.72%504,55370.51%
TSLA240621P000700002023-06-05 1:55PM EDT70.001.931.691.760.00-1172569.48%
TSLA240621P000750002023-06-06 12:41PM EDT75.002.201.982.060.00-1980867.90%
TSLA240621P000800002023-06-07 9:33AM EDT80.002.422.322.40-0.13-5.10%53,36066.47%
TSLA240621P000833302023-06-06 10:20AM EDT83.332.902.562.650.00-103,87565.56%
TSLA240621P000850002023-06-07 9:56AM EDT85.002.782.702.78-0.22-7.33%2003,56765.15%
TSLA240621P000900002023-06-06 3:55PM EDT90.003.442.774.000.00-102,50265.00%
TSLA240621P000950002023-06-06 2:16PM EDT95.003.903.553.700.00-8254662.73%
TSLA240621P001000002023-06-07 10:18AM EDT100.004.104.004.20-0.30-6.82%369,89761.47%
TSLA240621P001050002023-06-06 2:31PM EDT105.004.704.554.75-0.34-6.75%21,13660.39%
TSLA240621P001100002023-06-07 10:18AM EDT110.005.205.155.35-0.50-8.77%112,99959.36%
TSLA240621P001150002023-06-06 10:57AM EDT115.006.595.856.000.00-21,16758.45%
TSLA240621P001166702023-06-07 10:17AM EDT116.676.106.006.20-0.85-12.23%41,03557.96%
TSLA240621P001200002023-06-07 10:23AM EDT120.006.656.556.75-0.59-8.15%183,11157.54%
TSLA240621P001233302023-06-06 12:57PM EDT123.337.927.057.200.00-13,56856.85%
TSLA240621P001250002023-06-07 9:52AM EDT125.007.407.307.50-0.68-8.42%82,27456.59%
TSLA240621P001266702023-06-05 1:50PM EDT126.678.707.607.750.00-11,32756.31%
TSLA240621P001300002023-06-07 9:30AM EDT130.009.008.108.300.00-22,20155.65%
TSLA240621P001333302023-06-06 3:56PM EDT133.339.508.708.900.00-62,56455.12%
TSLA240621P001350002023-06-07 9:44AM EDT135.009.359.009.25-0.65-6.50%61,72454.89%
TSLA240621P001366702023-06-06 3:40PM EDT136.6710.409.309.550.00-11,84554.59%
TSLA240621P001400002023-06-06 2:44PM EDT140.0011.0510.0510.250.00-562,31854.22%
TSLA240621P001433302023-06-06 3:49PM EDT143.3311.8510.7010.900.00-11,81853.64%
TSLA240621P001450002023-06-06 10:24AM EDT145.0011.3011.0511.25-1.40-11.02%243453.38%
TSLA240621P001466702023-06-05 3:16PM EDT146.6713.2511.4511.650.00-450953.21%
TSLA240621P001500002023-06-07 10:19AM EDT150.0012.2712.2012.40-1.08-8.09%54610,10552.73%
TSLA240621P001533302023-06-06 12:28PM EDT153.3314.3613.0013.200.00-272052.28%
TSLA240621P001550002023-06-07 10:13AM EDT155.0013.4713.4013.65-1.33-8.99%41,31952.08%
TSLA240621P001566702023-06-07 10:00AM EDT156.6714.1513.8514.05-2.15-13.19%22,08051.87%
TSLA240621P001600002023-06-07 9:48AM EDT160.0015.0014.7014.90-1.12-6.95%3917,37951.41%
TSLA240621P001633302023-06-06 11:38AM EDT163.3317.3815.6015.800.00-31,90750.99%
TSLA240621P001650002023-06-07 9:39AM EDT165.0016.8516.0016.25-0.85-4.80%33,57850.71%
TSLA240621P001666702023-06-07 9:30AM EDT166.6717.2016.5516.80-1.65-8.75%35,84450.62%
TSLA240621P001700002023-06-06 3:04PM EDT170.0019.1517.6017.900.00-235,07650.37%
TSLA240621P001733302023-06-07 9:47AM EDT173.3318.9018.5018.75-1.50-7.35%34,71349.95%
TSLA240621P001750002023-06-07 9:49AM EDT175.0019.4519.1019.35-1.60-7.60%114,20449.86%
TSLA240621P001800002023-06-07 9:58AM EDT180.0020.8520.7521.00-2.08-9.07%337,21449.31%
TSLA240621P001833302023-06-05 2:14PM EDT183.3325.0521.8522.100.00-13,48948.89%
TSLA240621P001850002023-06-07 9:52AM EDT185.0022.7922.4022.65-1.68-6.87%61,38748.66%
TSLA240621P001866702023-06-07 10:06AM EDT186.6723.2023.1523.40-5.40-18.88%712,33848.69%
TSLA240621P001900002023-06-07 9:42AM EDT190.0024.5024.3024.55-2.05-7.72%91,29748.24%
TSLA240621P001933302023-06-05 12:46PM EDT193.3328.6725.6025.900.00-1,1556,12648.01%
TSLA240621P001950002023-06-07 9:46AM EDT195.0026.8626.1526.55-1.67-5.85%113,16547.84%
TSLA240621P002000002023-06-07 10:07AM EDT200.0028.2228.3028.60-2.88-9.26%2711,02047.39%
TSLA240621P002066702023-06-05 11:21AM EDT206.6734.6031.0031.300.00-23,20646.60%
TSLA240621P002100002023-06-07 9:56AM EDT210.0032.9732.5032.75-2.95-8.21%25795346.27%
TSLA240621P002133302023-06-06 11:02AM EDT213.3338.3634.0034.250.00-11,24945.94%
TSLA240621P002166702023-06-06 11:38AM EDT216.6739.3535.5535.850.00-65,59845.69%
TSLA240621P002200002023-06-07 10:18AM EDT220.0037.2237.1537.45-2.78-6.95%1093,84645.40%
TSLA240621P002266702023-06-06 3:24PM EDT226.6744.2240.6040.900.00-1,2713,25944.95%
TSLA240621P002300002023-06-07 10:18AM EDT230.0042.2942.6542.95-3.79-8.22%26768845.03%
TSLA240621P002333302023-06-06 3:44PM EDT233.3348.3044.1544.400.00-47,40144.41%
TSLA240621P002400002023-06-07 10:07AM EDT240.0047.6548.0048.30-4.56-8.73%45,78644.12%
TSLA240621P002466702023-06-05 1:39PM EDT246.6757.5052.0052.150.00-131,47743.63%
TSLA240621P002500002023-06-06 2:45PM EDT250.0053.9453.6053.95-4.21-7.24%23,83243.18%
TSLA240621P002533302023-06-02 12:04PM EDT253.3363.1555.4556.350.00-21,06943.35%
TSLA240621P002600002023-06-06 12:50PM EDT260.0064.9059.6060.600.00-698642.97%
TSLA240621P002666702023-06-06 2:13PM EDT266.6769.7763.8565.050.00-62,64842.66%
TSLA240621P002700002023-06-07 9:58AM EDT270.0066.8066.1067.25-5.20-7.22%591,89742.42%
TSLA240621P002733302023-06-05 10:30AM EDT273.3376.3568.3569.600.00-279542.32%
TSLA240621P002766702023-06-02 12:08PM EDT276.6779.4570.6071.900.00-483842.11%
TSLA240621P002800002023-06-07 10:04AM EDT280.0073.8072.9074.20-6.30-7.87%11,63041.88%
TSLA240621P002833302023-06-05 9:37AM EDT283.3381.2575.3577.200.00-101,35142.40%
TSLA240621P002866702023-06-05 3:41PM EDT286.6785.4077.5579.050.00-577141.57%
TSLA240621P002900002023-06-02 11:38AM EDT290.0088.9779.9581.500.00-11,17341.41%
TSLA240621P002933302023-06-02 10:31AM EDT293.3393.0082.4584.250.00-198841.55%
TSLA240621P002966702023-06-02 12:45PM EDT296.6794.5084.8586.600.00-236241.19%
TSLA240621P003000002023-06-07 10:07AM EDT300.0087.5587.5089.75-6.45-6.86%286341.75%
TSLA240621P003033302023-06-02 10:58AM EDT303.33100.3089.8591.700.00-467340.85%
TSLA240621P003066702023-06-02 12:10PM EDT306.67102.9092.4094.250.00-426840.62%
TSLA240621P003100002023-06-06 11:42AM EDT310.00102.3095.0096.700.00-246640.24%
TSLA240621P003133302023-03-23 3:19PM EDT313.33131.20146.05151.150.00-4574794.91%
TSLA240621P003166702023-03-23 3:38PM EDT316.67133.50149.25154.450.00-128195.56%
TSLA240621P003200002023-06-07 10:10AM EDT320.00103.15102.90104.65-9.07-8.08%458339.64%
TSLA240621P003233302023-06-07 10:08AM EDT323.33105.95105.60107.55-29.20-21.61%233239.71%
TSLA240621P003266702023-06-06 12:55PM EDT326.67116.95108.30110.300.00-2139.54%
TSLA240621P003300002023-05-19 9:30AM EDT330.00152.96111.05113.800.00-2540.39%
TSLA240621P003333302023-05-31 11:37AM EDT333.33140.70113.65115.750.00-125739.05%
TSLA240621P003366702023-05-12 9:30AM EDT336.67160.58116.60119.400.00-1340.08%
TSLA240621P003400002023-05-22 9:38AM EDT340.00157.10119.45122.200.00-4639.89%
TSLA240621P003433302023-05-22 1:37PM EDT343.33156.82122.05124.200.00-1138.45%
TSLA240621P003466702023-05-22 2:42PM EDT346.67159.32124.90127.050.00-1138.22%
TSLA240621P003500002023-06-02 11:18AM EDT350.00139.80127.75129.950.00-152538.06%
TSLA240621P003533302023-05-25 1:35PM EDT353.33168.83130.60132.850.00-1337.86%
TSLA240621P003566702023-03-29 12:17PM EDT356.67167.12189.95194.700.00-10104.18%
TSLA240621P003600002023-05-19 1:28PM EDT360.00179.82136.45138.650.00-5037.34%
TSLA240621P003633302022-12-27 1:42PM EDT363.33249.49201.90204.200.00-20109.81%
TSLA240621P003666702023-04-20 3:58PM EDT366.67203.55182.00191.500.00-10089.15%
TSLA240621P003700002023-06-05 1:28PM EDT370.00156.16145.35147.500.00-1136.58%
TSLA240621P003733302023-04-20 3:58PM EDT373.33210.45188.00198.000.00-55089.86%
TSLA240621P003766702023-04-06 2:49PM EDT376.67191.89202.55210.500.00-300101.44%
TSLA240621P003800002023-06-06 9:33AM EDT380.00168.01154.25156.950.00-121236.77%
TSLA240621P003833302023-02-16 3:48PM EDT383.33180.24202.75205.150.00-21292.58%
TSLA240621P003866702023-03-09 2:37PM EDT386.67209.85199.25205.350.00-101787.71%
TSLA240621P003900002023-06-05 10:36AM EDT390.00174.85163.40165.950.00-10010035.70%
TSLA240621P003933302023-02-13 2:23PM EDT393.33202.91211.20215.300.00-2293.44%
TSLA240621P003966702023-02-24 11:02AM EDT396.67205.27207.00208.300.00-2384.19%
TSLA240621P004000002023-06-02 11:18AM EDT400.00185.93171.95174.850.00-155033.79%
TSLA240621P004100002022-08-19 11:16AM EDT410.0049.000.000.000.00-4150.00%
TSLA240621P004166702023-02-07 12:22PM EDT416.67224.60233.20237.200.00-2095.48%
TSLA240621P004200002022-08-24 3:42PM EDT420.0050.400.000.000.00-91360.00%
TSLA240621P004300002022-08-24 2:49PM EDT430.0053.790.000.000.00-61160.00%
TSLA240621P004333302023-04-04 10:01AM EDT433.33238.08267.85276.200.00-120119.66%
TSLA240621P004400002022-08-19 1:10PM EDT440.0056.600.000.000.00-5160.00%
TSLA240621P004500002023-06-05 10:11AM EDT450.00231.14219.80222.400.00-120.00%
TSLA240621P004600002022-08-24 3:04PM EDT460.0061.190.000.000.00-3400.00%
TSLA240621P004666702022-12-14 4:57PM EDT466.67309.34342.50346.100.00-30167.72%
TSLA240621P004700002022-08-19 3:08PM EDT470.0065.050.000.000.00-12190.00%
TSLA240621P004800002022-08-24 2:50PM EDT480.0067.500.000.000.00-1400.00%
TSLA240621P004833302023-01-10 12:04PM EDT483.33367.15271.55274.500.00-2069.98%
TSLA240621P004900002022-08-15 1:01PM EDT490.0068.100.000.000.00-2830.00%
TSLA240621P005000002023-01-25 1:56PM EDT500.00357.10302.20304.500.00-1088.97%
TSLA240621P005166702022-12-16 1:22PM EDT516.67365.55392.45395.650.00-20173.02%
TSLA240621P005200002022-08-24 3:35PM EDT520.0079.350.000.000.00-212660.00%
TSLA240621P005333302022-11-02 3:10PM EDT533.33313.40336.00340.850.00-70094.52%
TSLA240621P005400002022-08-24 2:00PM EDT540.0085.820.000.000.00-11800.00%
TSLA240621P005500002022-11-02 3:25PM EDT550.00331.25353.50356.800.00-2,630696.23%
TSLA240621P005600002022-08-18 1:13PM EDT560.0090.900.000.000.00-24270.00%
TSLA240621P005666702022-11-17 3:04PM EDT566.67382.15413.20418.500.00-20146.25%
TSLA240621P005800002022-08-23 10:50AM EDT580.00100.950.000.000.00-21,0740.00%
TSLA240621P005833302022-12-05 3:42PM EDT583.33401.85467.25474.350.00-40191.53%
TSLA240621P006000002022-11-30 1:41PM EDT600.00418.32473.35480.250.00-10180.26%
TSLA240621P006166702022-11-28 1:50PM EDT616.67428.90501.35505.100.00-20193.25%
TSLA240621P006200002022-08-19 1:13PM EDT620.00116.800.000.000.00-133500.00%
TSLA240621P006333302022-10-11 2:53PM EDT633.33416.25442.45445.400.00-20109.89%
TSLA240621P006400002022-08-24 12:53PM EDT640.00123.060.000.000.00-31440.00%
TSLA240621P006500002022-10-28 11:55AM EDT650.00425.17465.10469.400.00-20118.75%
TSLA240621P006600002022-08-24 10:09AM EDT660.00130.540.000.000.00-22800.00%
TSLA240621P006666702022-11-17 12:30PM EDT666.67482.95513.00518.600.00-40154.73%
TSLA240621P006800002022-08-22 9:42AM EDT680.00145.500.000.000.00-96260.00%
TSLA240621P006833302022-10-05 3:15PM EDT683.33439.95473.40478.800.00-4,010091.52%
TSLA240621P007000002023-03-31 10:19AM EDT700.00500.20533.30537.850.00-10142.56%
TSLA240621P007166702022-10-10 9:30AM EDT716.67494.940.000.000.00-200.00%
TSLA240621P007200002022-08-24 3:36PM EDT720.00158.000.000.000.00-63310.00%
TSLA240621P007333302022-11-15 11:45AM EDT733.33533.63573.15577.350.00-40151.75%
TSLA240621P007400002022-08-24 11:52AM EDT740.00166.300.000.000.00-5810.00%
TSLA240621P007500002023-04-13 2:51PM EDT750.00561.15577.80585.900.00-100141.98%
TSLA240621P007583302023-03-23 3:50PM EDT758.33564.25588.95597.450.00-10145.80%
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%