Mercados españoles cerrados

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
733,94-35,65 (-4,63%)
A partir del 02:17PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara20 de mayo de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA220520C000500002022-05-16 9:48AM EDT50.00701.00678.35680.25-1.25-0.18%2400.00%
TSLA220520C001000002022-05-05 11:31AM EDT100.00788.75629.10631.000.00-3650.00%
TSLA220520C001500002022-05-11 2:25PM EDT150.00602.80576.40578.200.00-2940.00%
TSLA220520C002000002022-05-11 2:44PM EDT200.00551.90525.20527.00-1.85-0.33%51320.00%
TSLA220520C002500002022-05-13 3:40PM EDT250.00518.00477.90479.950.00-2220.00%
TSLA220520C003000002022-05-16 11:41AM EDT300.00436.69427.00429.05+2.48+0.57%621020.00%
TSLA220520C003500002022-05-16 9:38AM EDT350.00406.04375.25377.15-19.51-4.58%101460.00%
TSLA220520C003600002022-05-12 9:40AM EDT360.00324.15366.90368.750.00-3530.00%
TSLA220520C003700002022-05-12 3:48PM EDT370.00351.15357.00358.750.00-3360.00%
TSLA220520C003800002022-05-16 2:00PM EDT380.00346.95347.65349.70-27.05-7.23%160.00%
TSLA220520C003900002022-05-16 12:15PM EDT390.00347.40337.05338.80-42.37-10.87%99210.00%
TSLA220520C004000002022-05-16 12:23PM EDT400.00336.00328.05330.10-27.25-7.50%501160.00%
TSLA220520C004100002022-05-10 9:36AM EDT410.00322.50316.45318.450.00-1110.00%
TSLA220520C004200002022-05-05 1:06PM EDT420.00465.20306.45308.650.00-1100.00%
TSLA220520C004300002022-05-04 1:57PM EDT430.00487.70295.90297.900.00-280.00%
TSLA220520C004400002022-05-12 9:32AM EDT440.00269.30287.80289.900.00-3120.00%
TSLA220520C004500002022-05-16 9:40AM EDT450.00312.36279.45281.15+31.76+11.32%10160.00%
TSLA220520C004600002022-05-16 1:19PM EDT460.00259.89265.45267.45+14.99+6.12%1860.00%
TSLA220520C004700002022-05-09 3:38PM EDT470.00323.50258.60260.950.00-7130.00%
TSLA220520C004800002022-05-16 10:56AM EDT480.00260.85248.35250.20-4.30-1.62%24210.00%
TSLA220520C004850002022-05-16 12:09AM EDT485.00293.60242.40244.550.00--40.00%
TSLA220520C004900002022-05-16 10:52AM EDT490.00256.92238.00240.20-59.38-18.77%2180.00%
TSLA220520C005000002022-05-16 10:26AM EDT500.00238.15227.00228.50-31.87-11.80%152460.00%
TSLA220520C005100002022-05-13 3:44PM EDT510.00258.64217.55219.300.00-1340.00%
TSLA220520C005200002022-05-12 2:48PM EDT520.00198.00209.15210.800.00-4160.00%
TSLA220520C005250002022-05-16 12:40PM EDT525.00207.85201.45203.50-41.15-16.53%20740.00%
TSLA220520C005300002022-05-10 9:36AM EDT530.00276.85198.45200.200.00-1320.00%
TSLA220520C005400002022-05-13 10:32AM EDT540.00232.25187.85189.550.00-2470.00%
TSLA220520C005500002022-05-16 12:05PM EDT550.00194.00177.95179.90-32.33-14.28%151150.00%
TSLA220520C005600002022-05-12 12:46PM EDT560.00207.05166.55168.300.00-1430.00%
TSLA220520C005650002022-05-16 11:01AM EDT565.00174.04163.25165.00-39.86-18.63%1430.00%
TSLA220520C005700002022-05-16 11:01AM EDT570.00169.18157.80159.40-32.32-16.04%9470.00%
TSLA220520C005750002022-05-13 3:39PM EDT575.00194.70154.35156.400.00-23130.00%
TSLA220520C005800002022-05-16 1:40PM EDT580.00156.50148.05149.65+0.25+0.16%18920.00%
TSLA220520C005850002022-05-16 11:25AM EDT585.00154.05143.15144.95-25.82-14.35%20150.00%
TSLA220520C005900002022-05-16 1:16PM EDT590.00135.55138.95140.70-44.35-24.65%3420.00%
TSLA220520C005950002022-05-16 12:24PM EDT595.00140.90133.50135.10-34.62-19.72%41150.00%
TSLA220520C006000002022-05-16 1:46PM EDT600.00132.50128.70129.95-37.50-22.06%684300.00%
TSLA220520C006050002022-05-16 9:49AM EDT605.00141.65123.95125.55-37.60-20.98%210.00%
TSLA220520C006100002022-05-16 1:40PM EDT610.00126.65119.20120.80-33.94-21.13%302110.00%
TSLA220520C006150002022-05-16 12:49PM EDT615.00120.60115.10116.75-41.70-25.69%2440.00%
TSLA220520C006200002022-05-16 1:40PM EDT620.00117.15109.55111.80-33.81-22.40%361240.00%
TSLA220520C006250002022-05-16 11:47AM EDT625.00119.00107.25108.80-38.83-24.60%23551.95%
TSLA220520C006300002022-05-16 1:31PM EDT630.00104.50100.80102.20-38.65-27.00%63040.00%
TSLA220520C006350002022-05-16 1:20PM EDT635.0092.5095.4596.85-40.00-30.19%420.00%
TSLA220520C006400002022-05-16 12:28PM EDT640.0099.3592.2593.70-33.45-25.19%151270.00%
TSLA220520C006450002022-05-16 12:01PM EDT645.00100.2087.8589.25-29.98-23.03%5257.76%
TSLA220520C006500002022-05-16 2:00PM EDT650.0083.3583.4584.90-38.17-31.41%971,99453.37%
TSLA220520C006550002022-05-16 1:42PM EDT655.0083.0080.0081.50-32.37-28.06%471568.82%
TSLA220520C006600002022-05-16 1:50PM EDT660.0077.8275.2076.50-33.00-29.78%4619966.04%
TSLA220520C006650002022-05-16 1:45PM EDT665.0074.1270.2071.55-34.23-31.59%16162.62%
TSLA220520C006700002022-05-16 1:50PM EDT670.0069.5265.5067.05-34.58-33.22%9912061.79%
TSLA220520C006750002022-05-16 2:01PM EDT675.0062.5563.0564.60-36.29-36.72%345072.24%
TSLA220520C006800002022-05-16 2:02PM EDT680.0059.5958.4059.65-36.93-38.26%27127168.91%
TSLA220520C006850002022-05-16 1:26PM EDT685.0055.7056.0057.15-40.29-41.97%191675.53%
TSLA220520C006900002022-05-16 1:37PM EDT690.0055.0050.6051.65-32.95-37.46%18820368.96%
TSLA220520C006950002022-05-16 2:01PM EDT695.0047.5047.4048.30-33.20-41.14%5511570.75%
TSLA220520C007000002022-05-16 2:01PM EDT700.0045.2044.4045.10-35.20-43.78%1,8461,27172.42%
TSLA220520C007050002022-05-16 1:33PM EDT705.0043.6640.7041.20-29.55-40.36%1909371.11%
TSLA220520C007100002022-05-16 2:02PM EDT710.0039.3038.2038.70-30.05-43.33%36322073.57%
TSLA220520C007150002022-05-16 1:55PM EDT715.0038.0535.0535.45-29.85-43.96%17226973.22%
TSLA220520C007200002022-05-16 2:00PM EDT720.0032.3232.3532.75-29.68-47.87%1,41036973.92%
TSLA220520C007250002022-05-16 2:02PM EDT725.0030.7429.6030.00-28.01-47.68%1,13230473.97%
TSLA220520C007300002022-05-16 2:02PM EDT730.0028.1027.3527.70-29.35-51.09%5,69297074.96%
TSLA220520C007350002022-05-16 2:02PM EDT735.0025.4524.6024.90-25.00-49.55%4,05433374.02%
TSLA220520C007400002022-05-16 2:02PM EDT740.0023.0022.9523.20-27.44-54.40%10,54863375.83%
TSLA220520C007450002022-05-16 2:01PM EDT745.0020.1019.7019.95-25.90-56.30%5,05924072.58%
TSLA220520C007500002022-05-16 2:02PM EDT750.0018.8018.5518.75-25.34-57.41%19,6532,29175.00%
TSLA220520C007550002022-05-16 2:01PM EDT755.0016.4016.1516.35-24.30-59.71%5,88425573.33%
TSLA220520C007600002022-05-16 2:02PM EDT760.0015.1515.0515.25-22.92-60.20%14,0501,13275.20%
TSLA220520C007650002022-05-16 2:02PM EDT765.0013.5013.2013.35-21.63-61.57%6,42154674.24%
TSLA220520C007700002022-05-16 2:02PM EDT770.0011.6011.6011.80-20.55-63.92%13,6911,39473.78%
TSLA220520C007750002022-05-16 2:02PM EDT775.0010.7010.2510.40-19.50-64.57%5,9251,07373.54%
TSLA220520C007800002022-05-16 2:02PM EDT780.009.158.959.10-18.30-66.67%13,4612,27973.13%
TSLA220520C007850002022-05-16 2:02PM EDT785.008.157.908.05-16.75-67.27%3,20748473.19%
TSLA220520C007900002022-05-16 2:02PM EDT790.007.187.007.15-15.82-68.78%5,3791,60473.45%
TSLA220520C007950002022-05-16 2:02PM EDT795.006.476.356.50-13.88-68.21%2,50738774.40%
TSLA220520C008000002022-05-16 2:02PM EDT800.005.655.655.75-13.20-70.03%51,1979,19174.71%
TSLA220520C008050002022-05-16 2:02PM EDT805.004.854.754.85-12.15-71.47%4,13093473.79%
TSLA220520C008100002022-05-16 2:02PM EDT810.004.254.104.25-11.10-72.31%6,8501,78773.79%
TSLA220520C008150002022-05-16 2:02PM EDT815.003.853.603.70-10.12-72.44%1,85263473.95%
TSLA220520C008200002022-05-16 2:02PM EDT820.003.333.153.25-9.07-73.15%10,0012,02474.21%
TSLA220520C008250002022-05-16 2:01PM EDT825.002.862.742.83-8.39-74.58%3,6771,67974.35%
TSLA220520C008300002022-05-16 2:01PM EDT830.002.362.512.57-7.59-76.28%5,8271,26575.39%
TSLA220520C008350002022-05-16 2:01PM EDT835.002.102.032.10-6.70-76.14%2,10137674.38%
TSLA220520C008400002022-05-16 2:02PM EDT840.001.921.831.87-5.93-75.54%3,9681,99975.10%
TSLA220520C008450002022-05-16 2:01PM EDT845.001.601.561.68-5.37-77.04%2,17176275.44%
TSLA220520C008500002022-05-16 2:02PM EDT850.001.501.481.48-4.65-75.61%29,44312,30576.47%
TSLA220520C008550002022-05-16 2:01PM EDT855.001.231.241.30-4.27-77.64%1,6351,95276.49%
TSLA220520C008600002022-05-16 2:00PM EDT860.001.091.151.20-3.81-77.76%2,7851,76777.64%
TSLA220520C008650002022-05-16 2:01PM EDT865.000.971.001.05-3.37-77.65%1,4861,26677.93%
TSLA220520C008700002022-05-16 2:00PM EDT870.000.900.880.92-2.90-76.32%2,7712,61378.30%
TSLA220520C008750002022-05-16 2:00PM EDT875.000.790.780.81-2.61-76.76%2,3972,95878.76%
TSLA220520C008800002022-05-16 2:01PM EDT880.000.720.730.77-2.21-75.43%3,4902,74280.08%
TSLA220520C008850002022-05-16 2:01PM EDT885.000.660.620.66-1.99-75.09%87179080.05%
TSLA220520C008900002022-05-16 2:00PM EDT890.000.600.590.60-1.74-74.36%1,5561,84081.10%
TSLA220520C008950002022-05-16 2:01PM EDT895.000.530.540.57-1.53-74.27%58494082.20%
TSLA220520C009000002022-05-16 2:01PM EDT900.000.480.460.48-1.39-74.33%13,1739,85182.08%
TSLA220520C009050002022-05-16 2:01PM EDT905.000.440.420.46-1.23-73.65%7651,09683.15%
TSLA220520C009100002022-05-16 2:01PM EDT910.000.400.400.44-1.11-73.51%1,4452,27084.47%
TSLA220520C009150002022-05-16 1:54PM EDT915.000.420.350.39-0.94-69.12%72367484.77%
TSLA220520C009200002022-05-16 1:51PM EDT920.000.360.340.38-0.84-70.00%1,9382,03986.23%
TSLA220520C009250002022-05-16 1:59PM EDT925.000.350.310.33-0.73-67.59%5291,18086.62%
TSLA220520C009300002022-05-16 2:01PM EDT930.000.300.280.31-0.68-69.39%2,8551,87287.40%
TSLA220520C009350002022-05-16 1:59PM EDT935.000.300.300.31-0.52-63.41%51175289.50%
TSLA220520C009400002022-05-16 2:00PM EDT940.000.270.250.27-0.54-66.67%1,8971,65589.36%
TSLA220520C009450002022-05-16 2:00PM EDT945.000.250.230.26-0.46-64.79%22869190.33%
TSLA220520C009500002022-05-16 2:00PM EDT950.000.230.240.25-0.44-65.67%3,2956,56491.99%
TSLA220520C009550002022-05-16 2:01PM EDT955.000.210.200.23-0.41-66.13%4001,27092.19%
TSLA220520C009600002022-05-16 1:49PM EDT960.000.190.190.21-0.35-64.81%6491,63392.97%
TSLA220520C009650002022-05-16 1:50PM EDT965.000.190.170.21-0.29-60.42%23760993.95%
TSLA220520C009700002022-05-16 1:40PM EDT970.000.200.160.20-0.26-56.52%9391,45894.92%
TSLA220520C009750002022-05-16 1:58PM EDT975.000.160.150.18-0.32-66.67%6291,73395.51%
TSLA220520C009800002022-05-16 1:56PM EDT980.000.150.150.17-0.32-68.09%4021,61396.68%
TSLA220520C009850002022-05-16 1:55PM EDT985.000.160.130.16-0.21-56.76%2,7595,05097.07%
TSLA220520C009900002022-05-16 2:01PM EDT990.000.150.150.16-0.19-55.88%2,8714,84799.22%
TSLA220520C009950002022-05-16 1:33PM EDT995.000.140.130.14-0.19-57.58%701,19899.22%
TSLA220520C010000002022-05-16 2:00PM EDT1,000.000.130.130.14-0.18-58.06%4,94715,399100.59%
TSLA220520C010050002022-05-16 1:53PM EDT1,005.000.120.110.13-0.15-55.56%183777100.78%
TSLA220520C010100002022-05-16 1:35PM EDT1,010.000.110.100.13-0.17-60.71%4001,013101.76%
TSLA220520C010150002022-05-16 1:30PM EDT1,015.000.100.090.12-0.15-60.00%911,041102.15%
TSLA220520C010200002022-05-16 1:40PM EDT1,020.000.110.100.11-0.13-54.17%901,329103.52%
TSLA220520C010250002022-05-16 1:37PM EDT1,025.000.090.080.11-0.14-60.87%9882,888103.91%
TSLA220520C010300002022-05-16 2:00PM EDT1,030.000.090.070.10-0.12-57.14%186630104.10%
TSLA220520C010350002022-05-16 1:32PM EDT1,035.000.080.070.10-0.12-60.00%54431105.47%
TSLA220520C010400002022-05-16 1:21PM EDT1,040.000.060.050.09-0.12-66.67%62582104.69%
TSLA220520C010450002022-05-16 1:35PM EDT1,045.000.090.060.09-0.09-50.00%35381106.64%
TSLA220520C010500002022-05-16 1:55PM EDT1,050.000.070.060.07-0.10-58.82%2,31910,725106.64%
TSLA220520C010550002022-05-16 12:56PM EDT1,055.000.060.060.08-0.10-62.50%33255108.59%
TSLA220520C010600002022-05-16 1:19PM EDT1,060.000.060.050.08-0.09-60.00%59332108.98%
TSLA220520C010650002022-05-16 1:52PM EDT1,065.000.080.050.07-0.07-46.67%101209109.38%
TSLA220520C010700002022-05-16 1:59PM EDT1,070.000.050.050.07-0.11-68.75%80284110.74%
TSLA220520C010750002022-05-16 1:15PM EDT1,075.000.050.050.07-0.09-64.29%2022,066112.11%
TSLA220520C010800002022-05-16 1:55PM EDT1,080.000.040.050.06-0.11-73.33%173456112.50%
TSLA220520C010850002022-05-16 1:22PM EDT1,085.000.040.040.06-0.08-66.67%1199112.50%
TSLA220520C010900002022-05-16 1:46PM EDT1,090.000.050.040.05-0.08-61.54%39254112.89%
TSLA220520C010950002022-05-16 1:09PM EDT1,095.000.040.020.05-0.07-63.64%19212111.72%
TSLA220520C011000002022-05-16 2:01PM EDT1,100.000.050.030.05-0.04-44.44%3826,978114.06%
TSLA220520C011050002022-05-16 1:00PM EDT1,105.000.040.030.05-0.05-55.56%49801114.84%
TSLA220520C011100002022-05-16 1:27PM EDT1,110.000.050.020.05-0.03-37.50%45619114.84%
TSLA220520C011150002022-05-16 1:45PM EDT1,115.000.030.040.05-0.06-66.67%41513118.36%
TSLA220520C011200002022-05-16 1:51PM EDT1,120.000.040.020.05-0.04-50.00%43898117.19%
TSLA220520C011250002022-05-16 12:27PM EDT1,125.000.030.020.04-0.05-62.50%151,732116.80%
TSLA220520C011300002022-05-16 11:07AM EDT1,130.000.040.030.05-0.03-42.86%57601120.70%
TSLA220520C011350002022-05-16 10:09AM EDT1,135.000.060.020.06-0.03-33.33%17464121.88%
TSLA220520C011400002022-05-16 12:47PM EDT1,140.000.030.020.03-0.04-57.14%491,007117.97%
TSLA220520C011450002022-05-16 12:35PM EDT1,145.000.040.020.04-0.04-50.00%14392121.09%
TSLA220520C011500002022-05-16 1:53PM EDT1,150.000.040.010.04-0.04-50.00%3705,116120.31%
TSLA220520C011550002022-05-16 1:07PM EDT1,155.000.030.010.04-0.04-57.14%9328121.48%
TSLA220520C011600002022-05-16 10:33AM EDT1,160.000.040.010.03-0.02-33.33%3565120.31%
TSLA220520C011650002022-05-16 10:34AM EDT1,165.000.020.020.03-0.04-66.67%2335123.44%
TSLA220520C011700002022-05-16 11:27AM EDT1,170.000.050.010.03+0.01+25.00%11405122.66%
TSLA220520C011750002022-05-16 11:20AM EDT1,175.000.030.010.06-0.02-40.00%9709128.91%
TSLA220520C011800002022-05-16 12:05PM EDT1,180.000.010.010.03-0.05-83.33%4348124.22%
TSLA220520C011850002022-05-16 12:29PM EDT1,185.000.030.000.03-0.03-50.00%2268123.44%
TSLA220520C011900002022-05-16 10:50AM EDT1,190.000.020.010.03-0.03-60.00%11325126.56%
TSLA220520C011950002022-05-16 11:03AM EDT1,195.000.030.000.03-0.03-50.00%23488125.00%
TSLA220520C012000002022-05-16 1:46PM EDT1,200.000.020.010.02-0.02-50.00%3659,487125.78%
TSLA220520C012100002022-05-16 10:29AM EDT1,210.000.030.000.03-0.04-57.14%101,930128.13%
TSLA220520C012200002022-05-16 11:28AM EDT1,220.000.010.010.03-0.03-75.00%11336132.81%
TSLA220520C012250002022-05-16 12:52PM EDT1,225.000.020.010.05-0.02-50.00%44,142137.50%
TSLA220520C012300002022-05-16 1:48PM EDT1,230.000.010.000.03-0.04-80.00%6467131.25%
TSLA220520C012400002022-05-16 11:28AM EDT1,240.000.020.010.03-0.01-33.33%1461135.94%
TSLA220520C012500002022-05-16 1:41PM EDT1,250.000.050.010.030.00-694,077138.28%
TSLA220520C012600002022-05-16 10:20AM EDT1,260.000.010.010.03-0.01-50.00%1410139.84%
TSLA220520C012700002022-05-16 12:35PM EDT1,270.000.010.000.03-0.01-50.00%95344139.06%
TSLA220520C012750002022-05-13 3:00PM EDT1,275.000.050.000.030.00-241,936139.84%
TSLA220520C012800002022-05-16 11:39AM EDT1,280.000.010.010.03-0.03-75.00%11,029143.75%
TSLA220520C013000002022-05-16 1:29PM EDT1,300.000.010.000.02-0.02-66.67%94,414140.63%
TSLA220520C013250002022-05-16 1:06PM EDT1,325.000.010.000.030.00-31,865148.44%
TSLA220520C013500002022-05-16 10:08AM EDT1,350.000.040.000.03+0.01+33.33%17,666153.13%
TSLA220520C013750002022-05-16 11:29AM EDT1,375.000.020.000.030.00-41,954157.81%
TSLA220520C014000002022-05-16 1:29PM EDT1,400.000.010.010.02-0.02-66.67%292,233160.94%
TSLA220520C014250002022-05-13 9:45AM EDT1,425.000.010.000.030.00-11,280165.63%
TSLA220520C014500002022-05-16 1:30PM EDT1,450.000.010.010.02-0.01-50.00%81,634168.75%
TSLA220520C014750002022-05-16 9:46AM EDT1,475.000.010.000.030.00-131,700173.44%
TSLA220520C015000002022-05-16 11:49AM EDT1,500.000.030.000.01+0.01+50.00%445,314162.50%
TSLA220520C015250002022-05-13 1:27PM EDT1,525.000.010.000.030.00-131,386181.25%
TSLA220520C015500002022-05-16 11:48AM EDT1,550.000.010.000.01-0.02-66.67%68574171.88%
TSLA220520C015750002022-05-16 11:41AM EDT1,575.000.010.000.020.00-20510182.81%
TSLA220520C016000002022-05-16 11:57AM EDT1,600.000.010.000.010.00-131,427178.13%
TSLA220520C016250002022-05-12 3:48PM EDT1,625.000.030.000.010.00-1372181.25%
TSLA220520C016500002022-05-16 12:47PM EDT1,650.000.010.000.030.00-10757198.44%
TSLA220520C017000002022-05-16 11:38AM EDT1,700.000.010.000.01-0.01-50.00%22,238190.63%
TSLA220520C017500002022-05-12 2:51PM EDT1,750.000.010.000.010.00-184,339196.88%
TSLA220520C017750002022-05-10 11:30AM EDT1,775.000.010.000.020.00-102,884209.38%
TSLA220520C018000002022-05-16 11:56AM EDT1,800.000.010.000.010.00-11,270203.13%
TSLA220520C018250002022-05-16 10:25AM EDT1,825.000.010.000.010.00-2374206.25%
TSLA220520C018500002022-05-11 11:51AM EDT1,850.000.010.000.030.00-10301223.44%
TSLA220520C018750002022-05-13 2:18PM EDT1,875.000.010.000.030.00-21,116226.56%
TSLA220520C019000002022-05-13 10:33AM EDT1,900.000.010.000.030.00-61,164228.13%
TSLA220520C019250002022-05-10 12:49PM EDT1,925.000.010.000.030.00-11,736231.25%
TSLA220520C019500002022-05-13 1:50PM EDT1,950.000.010.000.030.00-991,437234.38%
TSLA220520C020000002022-05-13 3:41PM EDT2,000.000.020.000.010.00-2004,320225.00%
TSLA220520C020250002022-05-12 10:46AM EDT2,025.000.010.000.030.00-1597243.75%
TSLA220520C020500002022-05-12 2:26PM EDT2,050.000.010.000.010.00-26,763231.25%
TSLA220520C020750002022-05-04 3:54PM EDT2,075.000.030.000.030.00-17775248.44%
TSLA220520C021000002022-05-13 10:03AM EDT2,100.000.010.000.030.00-1314250.00%
TSLA220520C021250002022-05-03 9:58AM EDT2,125.000.030.000.020.00-1352246.88%
TSLA220520C021500002022-05-04 3:53PM EDT2,150.000.030.000.010.00-8472237.50%
TSLA220520C021750002022-04-22 11:56AM EDT2,175.000.010.000.010.00-11,072243.75%
TSLA220520C022000002022-05-03 10:54AM EDT2,200.000.010.000.010.00-1949243.75%
TSLA220520C022250002022-05-12 2:09PM EDT2,225.000.010.000.010.00-2191243.75%
TSLA220520C022500002022-05-09 9:31AM EDT2,250.000.010.000.010.00-3272250.00%
TSLA220520C022750002022-05-13 10:21AM EDT2,275.000.010.000.010.00-186250.00%
TSLA220520C023000002022-05-09 10:06AM EDT2,300.000.040.000.010.00-4767250.00%
TSLA220520C023250002022-05-03 10:33AM EDT2,325.000.010.000.010.00-1176256.25%
TSLA220520C023500002022-05-16 10:33AM EDT2,350.000.020.000.01+0.01+100.00%2172256.25%
TSLA220520C023750002022-05-16 9:30AM EDT2,375.000.010.000.01-0.02-66.67%2240256.25%
TSLA220520C024000002022-05-13 10:11AM EDT2,400.000.010.000.010.00-53919262.50%
TSLA220520C024250002022-05-03 2:53PM EDT2,425.000.010.000.010.00-11,397262.50%
TSLA220520C024500002022-05-12 11:32AM EDT2,450.000.010.000.010.00-21,931262.50%
TSLA220520C024750002022-05-13 12:07PM EDT2,475.000.010.000.010.00-2518,488268.75%
Ventaspara20 de mayo de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA220520P000500002022-05-16 1:10PM EDT50.000.010.000.010.00-322,314637.50%
TSLA220520P001000002022-05-16 10:33AM EDT100.000.010.000.010.00-12,387468.75%
TSLA220520P001500002022-05-16 9:55AM EDT150.000.010.000.010.00-215,290375.00%
TSLA220520P002000002022-05-16 2:02PM EDT200.000.010.000.010.00-34912,558306.25%
TSLA220520P002500002022-05-16 1:20PM EDT250.000.020.000.02-0.01-33.33%1474,775268.75%
TSLA220520P003000002022-05-16 2:01PM EDT300.000.030.020.03-0.02-40.00%2383,548239.06%
TSLA220520P003500002022-05-16 1:45PM EDT350.000.040.030.07-0.05-55.56%6483,263211.72%
TSLA220520P003600002022-05-16 1:19PM EDT360.000.070.040.08-0.04-36.36%136700207.42%
TSLA220520P003700002022-05-16 1:43PM EDT370.000.060.050.08-0.08-57.14%374464201.56%
TSLA220520P003800002022-05-16 1:56PM EDT380.000.060.060.08-0.11-64.71%105547195.31%
TSLA220520P003900002022-05-16 1:59PM EDT390.000.090.070.12-0.08-47.06%212970193.75%
TSLA220520P004000002022-05-16 1:55PM EDT400.000.100.090.14-0.08-44.44%1,7086,613189.84%
TSLA220520P004100002022-05-16 1:34PM EDT410.000.130.120.14-0.11-45.83%327904184.96%
TSLA220520P004200002022-05-16 1:42PM EDT420.000.140.130.17-0.15-51.72%352920180.47%
TSLA220520P004300002022-05-16 1:47PM EDT430.000.180.160.18-0.18-50.00%262827175.78%
TSLA220520P004400002022-05-16 1:38PM EDT440.000.200.190.21-0.18-47.37%480976171.88%
TSLA220520P004500002022-05-16 1:59PM EDT450.000.230.210.24-0.14-37.84%1,1184,263167.19%
TSLA220520P004600002022-05-16 1:20PM EDT460.000.310.260.27-0.18-36.73%235629163.38%
TSLA220520P004700002022-05-16 1:51PM EDT470.000.300.300.32-0.26-46.43%562707159.57%
TSLA220520P004800002022-05-16 1:55PM EDT480.000.340.330.35-0.29-46.03%339863154.49%
TSLA220520P004850002022-05-16 1:33PM EDT485.000.370.360.39-0.30-44.78%37088152.93%
TSLA220520P004900002022-05-16 2:02PM EDT490.000.400.400.41-0.36-47.37%4551,559150.98%
TSLA220520P004950002022-05-16 1:37PM EDT495.000.430.410.45-0.33-43.42%39583148.83%
TSLA220520P005000002022-05-16 2:00PM EDT500.000.460.450.46-0.25-35.21%4,0516,470146.48%
TSLA220520P005100002022-05-16 2:02PM EDT510.000.510.520.55-0.35-40.70%9251,915142.87%
TSLA220520P005200002022-05-16 1:59PM EDT520.000.610.590.63-0.39-39.00%2,0241,365138.67%
TSLA220520P005250002022-05-16 2:00PM EDT525.000.670.650.69-0.33-33.00%6491,739137.21%
TSLA220520P005300002022-05-16 1:59PM EDT530.000.700.700.74-0.46-39.66%2,4701,709135.25%
TSLA220520P005400002022-05-16 1:58PM EDT540.000.820.820.86-0.42-33.87%2,4441,730131.54%
TSLA220520P005500002022-05-16 2:01PM EDT550.000.950.950.97-0.35-26.92%5,1554,152127.44%
TSLA220520P005550002022-05-16 2:01PM EDT555.001.041.001.04-0.46-30.67%467182125.24%
TSLA220520P005600002022-05-16 2:00PM EDT560.001.151.111.18-0.37-24.34%1,8311,669124.24%
TSLA220520P005650002022-05-16 2:00PM EDT565.001.281.171.24-0.28-17.95%518232121.85%
TSLA220520P005700002022-05-16 1:49PM EDT570.001.341.311.36-0.32-19.28%1,9912,401120.56%
TSLA220520P005750002022-05-16 2:00PM EDT575.001.491.441.48-0.20-11.83%7821,180119.02%
TSLA220520P005800002022-05-16 2:00PM EDT580.001.621.571.61-0.26-13.83%1,5921,327117.38%
TSLA220520P005850002022-05-16 2:01PM EDT585.001.691.711.76-0.31-15.50%619263115.77%
TSLA220520P005900002022-05-16 2:00PM EDT590.001.941.871.93-0.14-6.73%1,3501,381114.26%
TSLA220520P005950002022-05-16 2:01PM EDT595.002.112.102.15-0.17-7.46%962196113.26%
TSLA220520P006000002022-05-16 2:02PM EDT600.002.212.212.26-0.15-6.36%14,03710,270110.79%
TSLA220520P006050002022-05-16 2:01PM EDT605.002.542.492.55+0.01+0.40%936143110.01%
TSLA220520P006100002022-05-16 2:01PM EDT610.002.792.762.83+0.07+2.57%1,8331,656108.86%
TSLA220520P006150002022-05-16 1:57PM EDT615.003.003.053.15+0.07+2.39%90797107.73%
TSLA220520P006200002022-05-16 2:01PM EDT620.003.503.353.45+0.50+16.67%1,7501,161106.31%
TSLA220520P006250002022-05-16 2:00PM EDT625.003.903.703.85+0.60+18.18%1,3621,055105.25%
TSLA220520P006300002022-05-16 2:00PM EDT630.004.214.154.25+0.66+18.59%2,0571,322104.27%
TSLA220520P006350002022-05-16 2:01PM EDT635.004.654.704.80+0.55+13.41%1,393115103.83%
TSLA220520P006400002022-05-16 2:01PM EDT640.005.255.005.10+1.11+26.81%2,7321,351101.54%
TSLA220520P006450002022-05-16 2:01PM EDT645.005.755.755.85+1.10+23.66%1,769118101.69%
TSLA220520P006500002022-05-16 2:02PM EDT650.006.096.256.40+1.33+27.94%15,9015,292100.21%
TSLA220520P006550002022-05-16 2:02PM EDT655.007.026.957.10+1.84+35.52%1,61212099.39%
TSLA220520P006600002022-05-16 2:01PM EDT660.008.037.757.90+2.46+44.17%2,6412,54998.73%
TSLA220520P006650002022-05-16 2:02PM EDT665.008.608.658.80+2.45+39.84%1,28113398.19%
TSLA220520P006700002022-05-16 2:02PM EDT670.009.259.609.75+2.70+41.22%3,6362,05397.52%
TSLA220520P006750002022-05-16 2:01PM EDT675.0010.6510.5510.70+3.50+48.95%3,3581,75096.53%
TSLA220520P006800002022-05-16 2:01PM EDT680.0011.8011.8512.00+4.10+53.25%8,3273,89796.56%
TSLA220520P006850002022-05-16 2:00PM EDT685.0013.3712.9013.10+4.77+55.47%1,84612795.39%
TSLA220520P006900002022-05-16 2:01PM EDT690.0014.5014.2514.45+5.40+59.34%4,0911,32194.87%
TSLA220520P006950002022-05-16 2:01PM EDT695.0016.1015.7015.90+5.90+57.84%1,98663494.35%
TSLA220520P007000002022-05-16 2:02PM EDT700.0016.8516.8017.00+6.20+58.22%46,75510,21592.33%
TSLA220520P007050002022-05-16 2:02PM EDT705.0019.0019.0019.25+6.95+57.68%2,2401,25993.63%
TSLA220520P007100002022-05-16 2:02PM EDT710.0020.8220.9021.10+8.02+62.66%7,3691,33293.38%
TSLA220520P007150002022-05-16 2:02PM EDT715.0022.8522.9523.20+8.95+64.39%2,71786693.38%
TSLA220520P007200002022-05-16 2:02PM EDT720.0024.5024.8525.15+9.30+61.18%16,8423,52192.55%
TSLA220520P007250002022-05-16 2:02PM EDT725.0026.7027.1027.20+10.22+62.01%8,8992,06592.03%
TSLA220520P007300002022-05-16 2:02PM EDT730.0029.1029.4029.70+11.30+63.48%18,0231,48791.89%
TSLA220520P007350002022-05-16 2:02PM EDT735.0031.5031.3031.65+12.47+65.53%7,61663189.99%
TSLA220520P007400002022-05-16 2:01PM EDT740.0034.6534.9535.30+13.76+65.87%15,8011,68592.76%
TSLA220520P007450002022-05-16 2:00PM EDT745.0038.4538.3038.75+16.12+72.19%5,8111,07694.45%
TSLA220520P007500002022-05-16 2:02PM EDT750.0040.0040.3040.80+16.20+68.07%29,1535,21891.74%
TSLA220520P007550002022-05-16 1:40PM EDT755.0039.8542.8043.30+13.71+52.45%4,61085290.05%
TSLA220520P007600002022-05-16 2:01PM EDT760.0047.3946.5547.30+19.39+69.25%9,4942,06392.11%
TSLA220520P007650002022-05-16 1:59PM EDT765.0048.8549.7550.60+18.75+62.29%3,5041,34291.97%
TSLA220520P007700002022-05-16 2:02PM EDT770.0053.0053.8054.75+20.49+63.03%3,8641,96194.15%
TSLA220520P007750002022-05-16 2:00PM EDT775.0056.9256.7558.05+21.67+61.48%1,3461,91492.96%
TSLA220520P007800002022-05-16 2:00PM EDT780.0062.5760.1561.30+24.92+66.19%1,4261,75892.02%
TSLA220520P007850002022-05-16 2:00PM EDT785.0066.4965.1066.20+25.26+61.27%1681,11596.15%
TSLA220520P007900002022-05-16 1:47PM EDT790.0066.3568.1069.60+23.47+54.73%4782,09294.17%
TSLA220520P007950002022-05-16 1:45PM EDT795.0071.3073.9075.40+22.85+47.16%98672101.10%
TSLA220520P008000002022-05-16 2:01PM EDT800.0078.2477.6078.75+29.29+59.84%1,26310,75499.77%
TSLA220520P008050002022-05-16 12:19PM EDT805.0074.3581.2082.80+22.05+42.16%2858299.19%
TSLA220520P008100002022-05-16 2:00PM EDT810.0085.4084.5586.55+28.95+51.28%14095997.14%
TSLA220520P008150002022-05-16 1:52PM EDT815.0088.0490.7092.40+27.41+45.21%32542104.77%
TSLA220520P008200002022-05-16 1:55PM EDT820.0091.8994.4097.10+28.84+45.74%2081,215105.04%
TSLA220520P008250002022-05-16 1:57PM EDT825.0098.5599.15101.30+29.62+42.97%37823106.25%
TSLA220520P008300002022-05-16 1:38PM EDT830.0097.88105.30106.70+24.88+34.08%531,249112.95%
TSLA220520P008350002022-05-16 2:01PM EDT835.00110.66108.85110.70+40.71+58.20%41778110.91%
TSLA220520P008400002022-05-16 1:27PM EDT840.00114.01113.20115.00+33.51+41.63%1401,216111.01%
TSLA220520P008450002022-05-16 1:26PM EDT845.00119.42118.70120.45+34.27+40.25%311,008116.38%
TSLA220520P008500002022-05-16 2:00PM EDT850.00125.00121.75123.50+37.65+43.10%3377,230109.83%
TSLA220520P008550002022-05-16 1:48PM EDT855.00125.11128.05129.90+31.76+34.02%15837119.67%
TSLA220520P008600002022-05-16 1:20PM EDT860.00140.05133.55135.75+42.35+43.35%841,524125.97%
TSLA220520P008650002022-05-16 1:41PM EDT865.00130.10136.45138.25+28.87+28.52%121,476117.04%
TSLA220520P008700002022-05-16 1:31PM EDT870.00139.98141.10143.05+34.78+33.06%561,189118.30%
TSLA220520P008750002022-05-16 1:57PM EDT875.00146.47147.35149.80+36.69+33.42%301,117129.33%
TSLA220520P008800002022-05-16 1:30PM EDT880.00150.66153.00154.45+36.66+32.16%421,533132.95%
TSLA220520P008850002022-05-16 12:55PM EDT885.00156.54158.45160.10+34.50+28.27%4369138.64%
TSLA220520P008900002022-05-16 1:58PM EDT890.00160.85163.35165.20+34.43+27.23%32997141.44%
TSLA220520P008950002022-05-16 1:18PM EDT895.00174.33165.80167.60+41.28+31.03%21491129.44%
TSLA220520P009000002022-05-16 1:59PM EDT900.00170.63172.55174.30+37.30+27.98%2054,561142.27%
TSLA220520P009050002022-05-16 1:41PM EDT905.00170.70178.25180.05+34.42+25.26%13447148.95%
TSLA220520P009100002022-05-16 1:41PM EDT910.00176.11182.10184.00+33.11+23.15%211,065145.39%
TSLA220520P009150002022-05-16 1:08PM EDT915.00186.00185.65187.65+36.15+24.12%15380139.26%
TSLA220520P009200002022-05-16 1:35PM EDT920.00189.51192.35194.10+32.31+20.55%74623151.55%
TSLA220520P009250002022-05-16 1:49PM EDT925.00195.78196.85199.00+38.81+24.72%18574152.27%
TSLA220520P009300002022-05-16 1:05PM EDT930.00202.07200.55202.50+39.89+24.60%81926145.73%
TSLA220520P009350002022-05-16 1:15PM EDT935.00211.14207.00209.10+36.87+21.16%55476158.00%
TSLA220520P009400002022-05-16 1:41PM EDT940.00205.96212.45214.25+31.22+17.87%671,088162.29%
TSLA220520P009450002022-05-16 2:00PM EDT945.00217.06216.95218.95+38.45+21.53%67351162.26%
TSLA220520P009500002022-05-16 2:00PM EDT950.00223.10221.95222.25+41.76+23.03%2325,882159.09%
TSLA220520P009550002022-05-16 1:16PM EDT955.00231.79225.55227.65+43.29+22.97%26514157.96%
TSLA220520P009600002022-05-16 1:49PM EDT960.00230.62230.55232.65+37.18+19.22%231,487160.23%
TSLA220520P009650002022-05-16 2:00PM EDT965.00237.06235.50237.60+36.15+17.99%2,6854,516162.13%
TSLA220520P009700002022-05-16 1:01PM EDT970.00241.25241.45243.20+38.75+19.14%2,6854,611169.84%
TSLA220520P009750002022-05-16 12:24PM EDT975.00240.50247.60249.45+39.00+19.35%9527180.02%
TSLA220520P009800002022-05-16 1:32PM EDT980.00248.45252.55254.45+32.67+15.14%151,261182.15%
TSLA220520P009850002022-05-16 1:16PM EDT985.00261.81255.45257.60+43.37+19.85%131,563170.78%
TSLA220520P009900002022-05-16 1:52PM EDT990.00259.46261.00263.20+36.76+16.51%2341,140177.16%
TSLA220520P009950002022-05-16 1:52PM EDT995.00264.47265.35267.55+30.69+13.13%19455174.50%
TSLA220520P010000002022-05-16 1:59PM EDT1,000.00270.34273.05274.70+37.57+16.14%1358,674193.55%
TSLA220520P010050002022-05-16 11:40AM EDT1,005.00268.55276.30278.10+30.71+12.91%4470184.35%
TSLA220520P010100002022-05-16 12:14PM EDT1,010.00272.00282.65284.65+35.99+15.25%251,310196.50%
TSLA220520P010150002022-05-16 1:43PM EDT1,015.00283.42287.40289.15+53.55+23.30%5431196.15%
TSLA220520P010200002022-05-16 12:43PM EDT1,020.00289.21291.65293.95+49.69+20.75%29823195.00%
TSLA220520P010250002022-05-16 1:03PM EDT1,025.00295.00297.55299.95+47.87+19.37%5853203.63%
TSLA220520P010300002022-05-16 1:51PM EDT1,030.00299.44302.95304.90+40.77+15.76%2447206.91%
TSLA220520P010350002022-05-13 3:24PM EDT1,035.00262.62307.05309.400.00-12209204.25%
TSLA220520P010400002022-05-16 1:21PM EDT1,040.00315.90312.50314.95-12.43-3.79%4116209.77%
TSLA220520P010450002022-05-16 9:57AM EDT1,045.00291.75316.30318.25+20.13+7.41%6217201.43%
TSLA220520P010500002022-05-16 1:18PM EDT1,050.00330.66320.75322.85+52.88+19.04%2,1329,122199.73%
TSLA220520P010550002022-05-16 11:58AM EDT1,055.00312.12324.10326.05+25.92+9.06%118186.52%
TSLA220520P010600002022-05-12 10:13AM EDT1,060.00315.94330.10332.350.00-212198.88%
TSLA220520P010650002022-05-16 10:27AM EDT1,065.00303.70337.60340.10+9.83+3.35%823220.84%
TSLA220520P010700002022-05-16 11:00AM EDT1,070.00337.12341.75343.80-15.34-4.35%1469215.09%
TSLA220520P010750002022-05-16 11:51AM EDT1,075.00334.00344.95346.95+33.82+11.27%11779202.12%
TSLA220520P010800002022-05-16 9:32AM EDT1,080.00320.55350.05352.60+10.37+3.34%123207.28%
TSLA220520P010850002022-05-12 12:51PM EDT1,085.00359.95356.65359.000.00-614221.27%
TSLA220520P010900002022-05-16 1:38PM EDT1,090.00358.15361.45363.90-9.52-2.59%1129222.02%
TSLA220520P010950002022-05-12 1:41PM EDT1,095.00378.10366.55368.850.00-212224.10%
TSLA220520P011000002022-05-16 10:34AM EDT1,100.00362.30371.85373.70+33.92+10.33%51,143226.56%
TSLA220520P011050002022-05-13 11:40AM EDT1,105.00334.96375.40377.550.00-2221217.75%
TSLA220520P011100002022-05-16 10:32AM EDT1,110.00354.45381.75383.90+8.95+2.59%987230.66%
TSLA220520P011150002022-05-16 10:33AM EDT1,115.00356.03387.80389.60+1.20+0.34%284239.11%
TSLA220520P011200002022-05-16 11:44AM EDT1,120.00382.01390.95393.15+26.10+7.33%9137228.06%
TSLA220520P011250002022-05-13 12:01PM EDT1,125.00352.55397.10399.300.00-1114239.06%
TSLA220520P011300002022-05-13 9:44AM EDT1,130.00368.58402.00404.400.00-272240.87%
TSLA220520P011350002022-05-06 2:55PM EDT1,135.00269.60406.40409.000.00-627238.75%
TSLA220520P011400002022-05-10 1:55PM EDT1,140.00329.55412.80414.600.00-2126248.28%
TSLA220520P011450002022-05-12 10:04AM EDT1,145.00439.40415.00417.250.00-135228.61%
TSLA220520P011500002022-05-16 1:26PM EDT1,150.00421.77421.95423.70+46.59+12.42%11,299245.06%
TSLA220520P011550002022-05-11 11:02AM EDT1,155.00373.16426.75428.700.00-54246.00%
TSLA220520P011600002022-05-13 11:46AM EDT1,160.00392.10430.15432.500.00-9201235.55%
TSLA220520P011650002022-05-12 3:29PM EDT1,165.00443.80437.90439.850.00-256258.48%
TSLA220520P011700002022-05-16 10:51AM EDT1,170.00423.09442.80444.95-33.36-7.31%122260.23%
TSLA220520P011750002022-05-12 1:52PM EDT1,175.00463.84446.40448.800.00-1126251.83%
TSLA220520P011800002022-05-09 12:54PM EDT1,180.00372.00451.40453.750.00-234253.30%
TSLA220520P011850002022-05-12 3:18PM EDT1,185.00472.89457.60460.100.00-151265.21%
TSLA220520P011900002022-05-09 10:06AM EDT1,190.00362.71462.60465.100.00-323266.92%
TSLA220520P011950002022-05-12 9:37AM EDT1,195.00428.49467.60470.100.00-181268.60%
TSLA220520P012000002022-05-16 10:58AM EDT1,200.00465.00471.80473.85+37.38+8.74%16640262.06%
TSLA220520P012100002022-05-13 3:48PM EDT1,210.00444.60481.45483.800.00-671263.64%
TSLA220520P012200002022-05-16 10:51AM EDT1,220.00473.16491.40493.70+34.66+7.90%173266.21%
TSLA220520P012250002022-05-05 1:10PM EDT1,225.00338.92495.00497.250.00-737254.52%
TSLA220520P012300002022-05-13 3:05PM EDT1,230.00460.95500.00502.250.00-128256.06%
TSLA220520P012400002022-05-13 9:38AM EDT1,240.00478.45511.60513.750.00-141273.63%
TSLA220520P012500002022-05-11 3:26PM EDT1,250.00512.00520.20522.500.00-3489264.40%
TSLA220520P012600002022-05-09 11:41AM EDT1,260.00491.95530.00532.250.00-10265.12%
TSLA220520P012700002022-05-13 3:53PM EDT1,270.00505.30539.15541.000.00-10256.45%
TSLA220520P012750002022-05-10 1:22PM EDT1,275.00465.72546.75549.000.00-84286.18%
TSLA220520P012800002022-05-13 9:38AM EDT1,280.00498.40552.75554.850.00-415295.52%
TSLA220520P013000002022-05-12 2:32PM EDT1,300.00588.65570.15572.500.00-42278.83%
TSLA220520P013250002022-05-10 1:22PM EDT1,325.00534.45597.00599.400.00-156303.81%
TSLA220520P013500002022-05-05 9:45AM EDT1,350.00422.73621.40623.500.00-10304.05%
TSLA220520P013750002022-05-13 2:57PM EDT1,375.00607.85647.10648.700.00-42315.16%
TSLA220520P014000002022-05-09 3:50PM EDT1,400.00616.95672.70675.000.00-14330.47%
TSLA220520P014250002022-04-21 9:48AM EDT1,425.00347.05696.40697.350.00-41318.34%
TSLA220520P014500002022-04-21 2:47PM EDT1,450.00441.05721.30723.500.00-16330.05%
TSLA220520P014750002022-04-26 11:44AM EDT1,475.00568.25744.80747.350.00-240321.92%
TSLA220520P015000002022-04-29 12:30PM EDT1,500.00595.40772.55774.850.00-280354.96%
TSLA220520P015250002022-04-27 10:03AM EDT1,525.00632.85796.40798.650.00-30349.63%
TSLA220520P015500002022-04-12 12:17PM EDT1,550.00551.70820.85822.950.00-160348.85%
TSLA220520P015750002022-04-22 10:17AM EDT1,575.00557.75844.95847.350.00-30345.85%
TSLA220520P016000002022-04-20 11:01AM EDT1,600.00601.60870.10872.500.00-10353.15%
TSLA220520P016250002022-04-12 10:00AM EDT1,625.00606.55895.95898.050.00-10366.65%
TSLA220520P016500002022-04-13 10:04AM EDT1,650.00660.00879.20881.550.00-300.00%
TSLA220520P017000002022-04-26 9:36AM EDT1,700.00714.90969.15971.350.00-50360.11%
TSLA220520P017500002022-05-04 11:59AM EDT1,750.00852.951,019.151,021.350.00-21369.78%
TSLA220520P017750002022-01-28 2:12PM EDT1,775.00933.80963.25967.700.00-1320.00%
TSLA220520P018000002022-03-28 2:25PM EDT1,800.00714.65916.70920.000.00-110.00%
TSLA220520P018250002022-04-05 12:01PM EDT1,825.00725.75942.80945.350.00-400.00%
TSLA220520P018500002022-01-03 1:03PM EDT1,850.00713.05943.65948.750.00-130.00%
TSLA220520P018750002022-01-28 10:33AM EDT1,875.001,048.501,063.151,067.700.00-150.00%
TSLA220520P019000002022-04-13 11:56AM EDT1,900.00893.091,129.201,131.550.00-3000.00%
TSLA220520P019250002022-04-26 9:54AM EDT1,925.00976.131,196.651,199.150.00-10435.33%
TSLA220520P019500002022-04-13 11:04AM EDT1,950.00951.201,179.201,181.550.00-500.00%
TSLA220520P020000002022-04-18 10:56AM EDT2,000.00994.001,270.151,272.500.00-31428.93%
TSLA220520P020250002022-04-19 9:59AM EDT2,025.001,005.381,296.401,299.500.00-11453.08%
TSLA220520P020500002021-12-01 3:29PM EDT2,050.00944.751,000.551,005.500.00-8120.00%
TSLA220520P020750002021-11-30 1:40PM EDT2,075.00961.251,012.651,017.700.00-350.00%
TSLA220520P021000002022-04-01 3:59PM EDT2,100.001,016.721,219.601,237.200.00-300.00%
TSLA220520P021250002021-11-09 11:05AM EDT2,125.001,071.501,114.301,119.350.00--10.00%
TSLA220520P021500002022-01-03 10:33AM EDT2,150.001,012.801,242.251,247.650.00-10120.00%
TSLA220520P021750002021-11-30 12:37PM EDT2,175.001,064.651,110.401,115.600.00--10.00%
TSLA220520P022000002022-02-01 10:44AM EDT2,200.001,287.741,318.551,323.850.00-110.00%
TSLA220520P022250002021-12-01 11:39AM EDT2,225.001,092.001,157.551,161.700.00--40.00%
TSLA220520P022500002022-03-25 10:52AM EDT2,250.001,232.201,243.351,246.400.00-100.00%
TSLA220520P022750002021-12-01 11:39AM EDT2,275.001,140.151,207.951,209.900.00--50.00%
TSLA220520P024000002022-03-29 10:08AM EDT2,400.001,323.391,560.851,564.150.00--00.00%
TSLA220520P024250002022-03-23 9:32AM EDT2,425.001,436.551,402.851,410.200.00--00.00%
TSLA220520P024750002022-03-24 9:30AM EDT2,475.001,465.001,468.201,471.400.00--00.00%