Mercados españoles abiertos en 3 hrs 48 min

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
188,27+6,86 (+3,78%)
Al cierre: 04:00PM EST
184,08 -4,19 (-2,23%)
Después del cierre: 07:59PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara3 de febrero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA230203C000150002023-02-02 2:19PM EST15.00178.77172.50174.10+11.77+7.05%27131,712.50%
TSLA230203C000250002023-01-30 3:54PM EST25.00142.30162.50164.100.00-1401,356.25%
TSLA230203C000350002023-02-01 3:15PM EST35.00146.70152.75153.200.00-220.00%
TSLA230203C000500002023-02-01 11:29AM EST50.00122.00137.75138.150.00-21250.00%
TSLA230203C000550002023-01-31 3:00PM EST55.00118.30132.55134.150.00-325918.75%
TSLA230203C000600002023-01-30 1:27PM EST60.00111.87127.55129.150.00-313856.25%
TSLA230203C000650002023-01-27 1:40PM EST65.00111.80122.55124.050.00-710721.88%
TSLA230203C000700002023-01-30 9:32AM EST70.00109.15117.55119.050.00-268675.00%
TSLA230203C000750002023-01-31 9:38AM EST75.0092.63112.55114.050.00-1018628.13%
TSLA230203C000800002023-02-02 9:38AM EST80.00108.00107.55109.05+22.35+26.09%2749587.50%
TSLA230203C000850002023-02-01 9:32AM EST85.0087.15103.10104.050.00-1127723.44%
TSLA230203C000860002023-01-31 12:35PM EST86.0086.17101.55103.050.00-123540.63%
TSLA230203C000870002023-01-31 2:32PM EST87.0099.63100.55102.05+14.13+16.53%133531.25%
TSLA230203C000880002023-02-01 3:04PM EST88.0092.0099.55101.050.00-542525.00%
TSLA230203C000890002023-02-02 10:14AM EST89.0099.8098.55100.05+18.90+23.36%129518.75%
TSLA230203C000900002023-02-01 10:11AM EST90.0083.3597.5599.050.00-1119509.38%
TSLA230203C000910002023-01-31 10:41AM EST91.0078.6596.5598.050.00-632503.13%
TSLA230203C000920002023-02-01 10:01AM EST92.0082.0095.5597.050.00-818496.88%
TSLA230203C000930002023-01-31 3:27PM EST93.0079.4594.5596.050.00-1469490.63%
TSLA230203C000940002023-01-31 3:27PM EST94.0078.4593.5595.050.00-1634481.25%
TSLA230203C000950002023-01-31 11:00AM EST95.0078.5592.5594.050.00-1935475.00%
TSLA230203C000960002023-01-31 9:59AM EST96.0071.6591.5593.050.00-339468.75%
TSLA230203C000970002023-02-01 11:57AM EST97.0075.2090.5592.050.00-264462.50%
TSLA230203C000980002023-02-02 2:20PM EST98.0095.4589.5591.05+22.40+30.66%1116456.25%
TSLA230203C000990002023-02-02 3:01PM EST99.0086.0088.5590.05+5.95+7.43%314450.00%
TSLA230203C001000002023-02-02 3:59PM EST100.0088.1087.8088.30+7.04+8.68%133511442.19%
TSLA230203C001010002023-02-02 11:47AM EST101.0091.7286.5588.05+20.32+28.46%128434.38%
TSLA230203C001020002023-01-31 10:11AM EST102.0066.1585.5587.050.00-1845428.13%
TSLA230203C001030002023-02-02 11:01AM EST103.0090.9584.5586.05+21.95+31.81%173421.88%
TSLA230203C001040002023-02-02 11:57AM EST104.0088.9483.5585.05+20.76+30.45%4115415.63%
TSLA230203C001050002023-02-02 3:30PM EST105.0082.0282.5584.05+13.26+19.28%14533409.38%
TSLA230203C001060002023-02-01 2:43PM EST106.0071.8081.5583.050.00-11107403.13%
TSLA230203C001070002023-02-01 1:35PM EST107.0067.6580.5582.050.00-10135396.88%
TSLA230203C001080002023-02-02 10:33AM EST108.0083.2979.5581.05+12.19+17.14%4137390.63%
TSLA230203C001090002023-02-02 12:40PM EST109.0085.2078.5580.05+21.60+33.96%2209385.94%
TSLA230203C001100002023-02-02 3:30PM EST110.0076.9277.5579.05+5.62+7.88%621,362379.69%
TSLA230203C001110002023-02-02 11:04AM EST111.0083.8376.5578.05+28.03+50.23%2222375.00%
TSLA230203C001120002023-02-02 1:42PM EST112.0083.1275.5577.05+20.87+33.53%2293368.75%
TSLA230203C001130002023-02-02 9:47AM EST113.0076.5574.5576.05+7.10+10.22%1282362.50%
TSLA230203C001140002023-02-02 3:07PM EST114.0072.1373.5575.05+4.83+7.18%9418356.25%
TSLA230203C001150002023-02-02 3:50PM EST115.0072.6772.5574.05+6.12+9.20%721,157350.00%
TSLA230203C001160002023-02-02 3:26PM EST116.0071.5971.5573.05+4.30+6.39%24521345.31%
TSLA230203C001170002023-02-02 3:58PM EST117.0070.9570.5572.05+15.25+27.38%13266339.06%
TSLA230203C001180002023-02-02 11:09AM EST118.0069.7569.5571.05+4.74+7.29%130284334.38%
TSLA230203C001190002023-02-02 2:25PM EST119.0068.9068.5570.05+5.50+8.68%6325328.13%
TSLA230203C001200002023-02-02 3:59PM EST120.0067.9267.5569.05+6.62+10.80%1362,016321.88%
TSLA230203C001210002023-02-02 11:58AM EST121.0071.4766.5568.05+10.18+16.61%5249317.19%
TSLA230203C001220002023-02-02 3:00PM EST122.0063.0265.7066.15+3.42+5.74%516290.00%
TSLA230203C001230002023-02-02 3:09PM EST123.0062.0864.5566.05+3.43+5.85%81977306.25%
TSLA230203C001240002023-02-02 3:00PM EST124.0060.8563.5565.05+2.66+4.57%37767301.56%
TSLA230203C001250002023-02-02 3:37PM EST125.0063.2162.5564.05+5.76+10.03%1371,190295.31%
TSLA230203C001260002023-02-02 3:30PM EST126.0060.9361.5563.05+5.53+9.98%46583290.63%
TSLA230203C001270002023-02-02 3:30PM EST127.0059.9360.5562.05+12.83+27.24%73536284.38%
TSLA230203C001280002023-02-02 3:06PM EST128.0056.8059.7560.20+1.80+3.27%346510.00%
TSLA230203C001290002023-02-02 3:35PM EST129.0058.8058.5560.05+8.82+17.65%491,613275.00%
TSLA230203C001300002023-02-02 3:49PM EST130.0057.5057.7558.15+5.81+11.24%5227,7200.00%
TSLA230203C001310002023-02-02 2:12PM EST131.0053.7056.5558.05+2.00+3.87%461,326264.06%
TSLA230203C001320002023-02-02 3:48PM EST132.0055.3455.5557.05+5.29+10.57%561,178259.38%
TSLA230203C001330002023-02-02 3:49PM EST133.0054.4554.5556.05+4.45+8.90%291,017254.69%
TSLA230203C001340002023-02-02 3:54PM EST134.0053.7053.5555.05+7.35+15.86%411,836250.00%
TSLA230203C001350002023-02-02 3:58PM EST135.0053.0252.5554.05+6.22+13.29%4942,290243.75%
TSLA230203C001360002023-02-02 3:40PM EST136.0051.8751.5553.05+5.12+10.95%38544239.06%
TSLA230203C001370002023-02-02 3:56PM EST137.0051.0250.5552.05+6.97+15.82%178809234.38%
TSLA230203C001380002023-02-02 3:51PM EST138.0049.7549.5551.05+5.33+12.00%5721,195229.69%
TSLA230203C001390002023-02-02 2:34PM EST139.0050.4248.5550.05+7.72+18.08%196860225.00%
TSLA230203C001400002023-02-02 3:56PM EST140.0048.0247.5549.05+6.46+15.54%7573,745220.31%
TSLA230203C001410002023-02-02 2:54PM EST141.0046.8446.5548.05+6.14+15.09%80866215.63%
TSLA230203C001420002023-02-02 3:59PM EST142.0045.9345.5547.05+6.42+16.25%116972210.94%
TSLA230203C001430002023-02-02 3:03PM EST143.0041.2544.6046.05+1.70+4.30%1161,727221.09%
TSLA230203C001440002023-02-02 2:02PM EST144.0039.6543.5545.05+1.95+5.17%611,887201.56%
TSLA230203C001450002023-02-02 3:58PM EST145.0043.2742.5544.05+6.47+17.58%1,6676,766196.88%
TSLA230203C001460002023-02-02 3:54PM EST146.0041.8241.5543.05+5.07+13.80%511,085192.19%
TSLA230203C001470002023-02-02 3:14PM EST147.0039.5740.5542.10+3.39+9.37%39855200.78%
TSLA230203C001480002023-02-02 3:36PM EST148.0039.6539.5541.10+4.70+13.45%62884196.09%
TSLA230203C001490002023-02-02 3:57PM EST149.0038.9238.5540.10+6.48+19.98%92920191.41%
TSLA230203C001500002023-02-02 3:58PM EST150.0037.9337.5539.10+6.49+20.64%2,2918,120185.94%
TSLA230203C001525002023-02-02 3:54PM EST152.5035.4635.1036.60+6.66+23.13%2191,500183.20%
TSLA230203C001550002023-02-02 3:59PM EST155.0033.0832.6034.10+6.59+24.88%7,49610,990170.70%
TSLA230203C001575002023-02-02 3:57PM EST157.5030.4030.1031.60+6.39+26.61%4143,356158.59%
TSLA230203C001600002023-02-02 3:59PM EST160.0028.0727.6029.10+6.82+32.09%1,95110,603146.09%
TSLA230203C001625002023-02-02 3:58PM EST162.5025.5025.1026.60+6.40+33.51%1,1322,688133.98%
TSLA230203C001650002023-02-02 3:59PM EST165.0023.1022.6024.10+6.30+37.50%2,6249,187121.88%
TSLA230203C001675002023-02-02 3:53PM EST167.5020.7320.6021.65+6.31+43.76%1,0534,467144.53%
TSLA230203C001700002023-02-02 3:59PM EST170.0018.5017.7019.20+6.20+50.41%9,40215,466112.89%
TSLA230203C001725002023-02-02 3:59PM EST172.5015.8015.2516.35+5.68+56.13%3,97210,58274.22%
TSLA230203C001750002023-02-02 3:59PM EST175.0013.5012.9014.00+5.20+62.65%8,41518,71486.13%
TSLA230203C001775002023-02-02 3:59PM EST177.5011.1511.1511.55+4.55+68.94%5,6548,35097.75%
TSLA230203C001800002023-02-02 3:59PM EST180.009.078.809.40+3.92+76.12%37,15429,36991.70%
TSLA230203C001825002023-02-02 3:59PM EST182.507.206.907.00+3.30+84.62%20,76310,88385.06%
TSLA230203C001850002023-02-02 3:59PM EST185.005.555.005.80+2.63+90.07%59,69122,67490.48%
TSLA230203C001875002023-02-02 3:59PM EST187.503.953.954.20+1.77+81.19%70,8888,03793.75%
TSLA230203C001900002023-02-02 3:59PM EST190.002.852.842.94+1.28+81.53%202,18623,33693.46%
TSLA230203C001925002023-02-02 3:59PM EST192.502.021.922.10+0.94+87.04%85,3404,98494.38%
TSLA230203C001950002023-02-02 3:59PM EST195.001.411.391.43+0.59+71.95%206,73913,79997.02%
TSLA230203C001975002023-02-02 3:59PM EST197.500.980.921.00+0.38+63.33%62,8594,95698.97%
TSLA230203C002000002023-02-02 3:59PM EST200.000.660.660.69+0.23+53.49%362,78460,891102.34%
TSLA230203C002025002023-02-02 3:59PM EST202.500.480.410.48+0.16+50.00%35,3896,649104.00%
TSLA230203C002050002023-02-02 3:59PM EST205.000.320.320.39+0.08+33.33%56,3588,197110.55%
TSLA230203C002075002023-02-02 3:59PM EST207.500.230.230.26+0.05+27.78%29,0373,573113.09%
TSLA230203C002100002023-02-02 3:59PM EST210.000.180.170.18+0.05+38.46%85,70615,645116.21%
TSLA230203C002150002023-02-02 3:59PM EST215.000.100.100.11+0.01+11.11%31,36412,844125.39%
TSLA230203C002200002023-02-02 3:59PM EST220.000.070.060.07+0.01+16.67%30,17312,676133.59%
TSLA230203C002250002023-02-02 3:58PM EST225.000.050.040.06+0.01+25.00%10,8908,548145.31%
TSLA230203C002300002023-02-02 3:59PM EST230.000.040.030.05+0.01+33.33%10,2576,143156.25%
TSLA230203C002350002023-02-02 3:59PM EST235.000.030.020.04+0.01+50.00%3,1477,709165.63%
TSLA230203C002400002023-02-02 3:59PM EST240.000.020.020.030.00-3,18210,442175.00%
TSLA230203C002450002023-02-02 3:53PM EST245.000.010.010.020.00-3,5524,405179.69%
TSLA230203C002500002023-02-02 3:58PM EST250.000.020.010.020.00-3,7117,341190.63%
TSLA230203C002550002023-02-02 3:59PM EST255.000.010.000.01-0.01-50.00%1,2405,289187.50%
TSLA230203C002600002023-02-02 3:38PM EST260.000.020.000.01+0.01+100.00%2,23812,574193.75%
TSLA230203C002650002023-02-02 3:39PM EST265.000.010.000.010.00-1,57818,694206.25%
TSLA230203C002700002023-02-02 3:14PM EST270.000.010.000.010.00-1,10314,452218.75%
TSLA230203C002750002023-02-02 3:14PM EST275.000.010.000.010.00-2,6398,873225.00%
TSLA230203C002800002023-02-02 1:38PM EST280.000.010.000.010.00-4,7076,743237.50%
TSLA230203C002850002023-02-02 1:38PM EST285.000.010.000.010.00-1,9705,857243.75%
TSLA230203C002900002023-02-02 3:27PM EST290.000.010.000.010.00-1,0816,013256.25%
Ventaspara3 de febrero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA230203P000150002023-02-02 10:17AM EST15.000.010.000.010.00-13161,450.00%
TSLA230203P000200002023-02-01 12:19PM EST20.000.010.000.010.00-16011,300.00%
TSLA230203P000250002023-01-19 1:37PM EST25.000.010.000.010.00-20931,150.00%
TSLA230203P000300002023-02-01 9:56AM EST30.000.010.000.010.00-13791,050.00%
TSLA230203P000350002023-02-01 2:08PM EST35.000.010.000.010.00-11,722975.00%
TSLA230203P000400002023-01-19 10:16AM EST40.000.010.000.010.00-3415900.00%
TSLA230203P000450002023-01-23 9:40AM EST45.000.010.000.010.00-21,879825.00%
TSLA230203P000500002023-01-30 9:30AM EST50.000.010.000.010.00-53,236775.00%
TSLA230203P000550002023-01-26 9:30AM EST55.000.020.000.010.00-11,059725.00%
TSLA230203P000600002023-02-02 10:44AM EST60.000.010.000.010.00-14,421675.00%
TSLA230203P000650002023-01-31 11:38AM EST65.000.010.000.010.00-101,493625.00%
TSLA230203P000700002023-02-01 1:03PM EST70.000.010.000.010.00-24,099575.00%
TSLA230203P000750002023-02-02 3:02PM EST75.000.010.000.010.00-63,410537.50%
TSLA230203P000800002023-02-02 9:55AM EST80.000.010.000.010.00-45,856500.00%
TSLA230203P000850002023-02-02 10:08AM EST85.000.010.000.010.00-414,044475.00%
TSLA230203P000860002023-01-30 10:37AM EST86.000.010.000.010.00-13,731462.50%
TSLA230203P000870002023-01-27 1:33PM EST87.000.010.000.010.00-443545450.00%
TSLA230203P000880002023-01-30 2:31PM EST88.000.010.000.010.00-1510,433450.00%
TSLA230203P000890002023-02-02 1:17PM EST89.000.010.000.010.00-85,622437.50%
TSLA230203P000900002023-02-01 10:30AM EST90.000.010.000.010.00-118,017437.50%
TSLA230203P000910002023-01-31 9:46AM EST91.000.010.000.010.00-2101425.00%
TSLA230203P000920002023-01-30 10:49AM EST92.000.010.000.010.00-10111425.00%
TSLA230203P000930002023-01-30 10:29AM EST93.000.010.000.010.00-101,591412.50%
TSLA230203P000940002023-01-27 3:34PM EST94.000.030.000.010.00-2381,384412.50%
TSLA230203P000950002023-02-02 2:46PM EST95.000.010.000.010.00-672,234400.00%
TSLA230203P000960002023-01-31 10:17AM EST96.000.010.000.030.00-21,760437.50%
TSLA230203P000970002023-02-02 12:16PM EST97.000.010.000.010.00-100889393.75%
TSLA230203P000980002023-02-02 2:32PM EST98.000.010.000.010.00-5512387.50%
TSLA230203P000990002023-01-31 9:51AM EST99.000.010.000.010.00-31,302387.50%
TSLA230203P001000002023-02-02 3:02PM EST100.000.010.000.010.00-888,402375.00%
TSLA230203P001010002023-02-02 1:45PM EST101.000.010.000.020.00-15586393.75%
TSLA230203P001020002023-02-02 2:45PM EST102.000.010.000.010.00-611,595362.50%
TSLA230203P001030002023-02-02 2:32PM EST103.000.010.000.010.00-8928362.50%
TSLA230203P001040002023-02-02 2:45PM EST104.000.010.000.010.00-421,075350.00%
TSLA230203P001050002023-02-02 3:47PM EST105.000.010.000.010.00-794,226350.00%
TSLA230203P001060002023-02-02 1:44PM EST106.000.010.000.010.00-122,217343.75%
TSLA230203P001070002023-02-02 10:29AM EST107.000.010.000.010.00-22,977337.50%
TSLA230203P001080002023-02-02 3:27PM EST108.000.010.000.010.00-332,214337.50%
TSLA230203P001090002023-02-02 11:46AM EST109.000.010.000.010.00-181,631325.00%
TSLA230203P001100002023-02-02 2:58PM EST110.000.010.000.010.00-89714,879325.00%
TSLA230203P001110002023-02-01 1:09PM EST111.000.010.000.010.00-52,250318.75%
TSLA230203P001120002023-02-02 10:37AM EST112.000.010.000.010.00-632,417312.50%
TSLA230203P001130002023-02-02 1:47PM EST113.000.010.000.010.00-273,368312.50%
TSLA230203P001140002023-02-02 3:34PM EST114.000.010.000.010.00-912,469300.00%
TSLA230203P001150002023-02-02 3:08PM EST115.000.010.000.010.00-1,2056,027300.00%
TSLA230203P001160002023-02-02 2:29PM EST116.000.010.000.010.00-504,169293.75%
TSLA230203P001170002023-02-01 2:37PM EST117.000.010.000.010.00-23,705287.50%
TSLA230203P001180002023-02-02 10:18AM EST118.000.010.000.010.00-1041,856287.50%
TSLA230203P001190002023-02-02 2:22PM EST119.000.010.000.010.00-31,419275.00%
TSLA230203P001200002023-02-02 3:58PM EST120.000.030.000.01+0.02+200.00%31613,988275.00%
TSLA230203P001210002023-02-02 11:56AM EST121.000.010.000.010.00-43,823268.75%
TSLA230203P001220002023-02-02 1:16PM EST122.000.010.000.010.00-1543,823262.50%
TSLA230203P001230002023-02-02 2:47PM EST123.000.010.000.010.00-1224,173262.50%
TSLA230203P001240002023-02-02 10:50AM EST124.000.010.000.010.00-14,779256.25%
TSLA230203P001250002023-02-02 3:31PM EST125.000.010.000.01-0.01-50.00%16210,737250.00%
TSLA230203P001260002023-02-02 1:35PM EST126.000.010.000.010.00-464,358243.75%
TSLA230203P001270002023-02-02 3:30PM EST127.000.010.000.010.00-1353,701237.50%
TSLA230203P001280002023-02-02 3:24PM EST128.000.010.000.010.00-4044,105237.50%
TSLA230203P001290002023-02-02 3:49PM EST129.000.010.000.010.00-1597,927231.25%
TSLA230203P001300002023-02-02 3:46PM EST130.000.010.000.01-0.01-50.00%43418,898225.00%
TSLA230203P001310002023-02-02 2:29PM EST131.000.010.000.01-0.01-50.00%373,145225.00%
TSLA230203P001320002023-02-02 1:29PM EST132.000.010.000.010.00-443,824218.75%
TSLA230203P001330002023-02-02 3:55PM EST133.000.010.000.010.00-1363,836212.50%
TSLA230203P001340002023-02-02 3:29PM EST134.000.010.000.010.00-2024,700212.50%
TSLA230203P001350002023-02-02 3:03PM EST135.000.010.000.010.00-6025,297206.25%
TSLA230203P001360002023-02-02 3:28PM EST136.000.010.000.01-0.01-50.00%1392,892200.00%
TSLA230203P001370002023-02-02 3:20PM EST137.000.010.000.01-0.01-50.00%1743,732196.88%
TSLA230203P001380002023-02-02 3:17PM EST138.000.020.000.01-0.01-33.33%4344,392193.75%
TSLA230203P001390002023-02-02 3:34PM EST139.000.010.000.02-0.01-50.00%1,2143,272200.00%
TSLA230203P001400002023-02-02 3:49PM EST140.000.010.000.01-0.02-66.67%2,59516,740187.50%
TSLA230203P001410002023-02-02 3:59PM EST141.000.020.010.020.00-1,5562,071200.00%
TSLA230203P001420002023-02-02 3:58PM EST142.000.010.000.02-0.01-50.00%5704,943187.50%
TSLA230203P001430002023-02-02 3:58PM EST143.000.020.000.020.00-8473,064184.38%
TSLA230203P001440002023-02-02 3:57PM EST144.000.010.010.02-0.03-75.00%7033,596187.50%
TSLA230203P001450002023-02-02 3:59PM EST145.000.010.010.02-0.02-66.67%3,20011,176182.81%
TSLA230203P001460002023-02-02 3:36PM EST146.000.010.010.02-0.02-66.67%5772,617178.13%
TSLA230203P001470002023-02-02 3:49PM EST147.000.010.010.03-0.03-75.00%7742,296178.13%
TSLA230203P001480002023-02-02 3:54PM EST148.000.010.010.02-0.04-80.00%6303,541168.75%
TSLA230203P001490002023-02-02 3:57PM EST149.000.020.010.03-0.02-50.00%9104,242170.31%
TSLA230203P001500002023-02-02 3:59PM EST150.000.020.010.02-0.02-50.00%8,70227,324160.94%
TSLA230203P001525002023-02-02 3:58PM EST152.500.020.020.04-0.04-66.67%3,8465,881162.50%
TSLA230203P001550002023-02-02 3:59PM EST155.000.030.020.03-0.05-62.50%5,19512,325146.88%
TSLA230203P001575002023-02-02 3:59PM EST157.500.020.020.04-0.08-80.00%3,76713,924139.06%
TSLA230203P001600002023-02-02 3:59PM EST160.000.050.040.05-0.11-68.75%19,84026,876135.16%
TSLA230203P001625002023-02-02 3:58PM EST162.500.040.040.08-0.19-82.61%10,70310,343128.91%
TSLA230203P001650002023-02-02 3:59PM EST165.000.070.060.07-0.27-79.41%17,85619,161118.36%
TSLA230203P001675002023-02-02 3:58PM EST167.500.090.050.09-0.43-82.69%8,0678,485107.81%
TSLA230203P001700002023-02-02 3:59PM EST170.000.130.120.13-0.67-83.75%37,86817,389105.47%
TSLA230203P001725002023-02-02 3:59PM EST172.500.190.150.22-1.02-84.30%17,6837,646100.00%
TSLA230203P001750002023-02-02 3:59PM EST175.000.310.270.31-1.48-82.68%40,42210,13695.51%
TSLA230203P001775002023-02-02 3:59PM EST177.500.490.450.52-2.15-81.44%27,0275,09792.77%
TSLA230203P001800002023-02-02 3:59PM EST180.000.820.800.92-2.82-77.47%107,43011,46992.87%
TSLA230203P001825002023-02-02 3:59PM EST182.501.361.301.41-3.69-73.07%41,6874,58590.72%
TSLA230203P001850002023-02-02 3:59PM EST185.002.102.032.16-4.50-68.18%125,2434,51589.55%
TSLA230203P001875002023-02-02 3:59PM EST187.503.203.003.30-5.05-61.21%66,8052,95689.75%
TSLA230203P001900002023-02-02 3:59PM EST190.004.604.754.85-5.64-55.08%97,2973,86898.10%
TSLA230203P001925002023-02-02 3:59PM EST192.506.205.856.70-6.05-49.39%37,8314,86795.36%
TSLA230203P001950002023-02-02 3:59PM EST195.008.107.858.45-6.25-43.55%37,8635,26197.36%
TSLA230203P001975002023-02-02 3:59PM EST197.5010.309.4510.35-6.35-38.14%5,0862,50187.30%
TSLA230203P002000002023-02-02 3:59PM EST200.0012.6511.7512.95-6.39-33.56%17,0244,32199.80%
TSLA230203P002025002023-02-02 3:35PM EST202.5015.0013.9014.85-6.05-28.74%1,9851,20981.05%
TSLA230203P002050002023-02-02 3:59PM EST205.0017.3716.2517.75-6.28-26.55%1,8401,682103.91%
TSLA230203P002075002023-02-02 3:59PM EST207.5019.7518.6520.15-6.95-26.03%1,3331,553105.27%
TSLA230203P002100002023-02-02 3:59PM EST210.0022.2321.1022.60-4.42-16.59%5821,323108.98%
TSLA230203P002150002023-02-02 2:33PM EST215.0027.5426.0027.55-3.96-12.57%200607110.94%
TSLA230203P002200002023-02-02 3:57PM EST220.0032.0031.0032.50-6.26-16.36%14684115.63%
TSLA230203P002250002023-02-02 3:00PM EST225.0039.9535.9537.50-3.59-8.25%451230.86%
TSLA230203P002300002023-02-02 3:38PM EST230.0042.1040.9542.45-15.85-27.35%950248.24%
TSLA230203P002350002023-02-02 3:35PM EST235.0047.2045.9547.45-14.03-22.91%150268.26%
TSLA230203P002400002023-02-02 1:38PM EST240.0045.6050.9552.45-12.45-21.45%70287.50%
TSLA230203P002450002023-02-02 10:34AM EST245.0054.0055.9557.45-11.80-17.93%2020306.25%
TSLA230203P002500002023-02-02 2:05PM EST250.0059.3161.8062.45-22.54-27.54%161290.04%
TSLA230203P002550002023-02-02 3:33PM EST255.0067.4565.9567.45-15.99-19.16%11341.60%
TSLA230203P002600002023-02-02 11:48AM EST260.0067.5070.9572.45-20.20-23.03%110358.40%
TSLA230203P002650002023-01-31 10:07AM EST265.0096.4575.9577.450.00-40374.80%
TSLA230203P002700002023-02-02 3:38PM EST270.0081.7080.9582.45-18.37-18.36%10390.82%
TSLA230203P002750002023-02-02 2:31PM EST275.0085.5085.9587.45-14.30-14.33%70406.25%
TSLA230203P002800002023-02-02 2:01PM EST280.0084.8090.9592.45-23.20-21.48%30421.29%
TSLA230203P002850002023-01-30 9:57AM EST285.00108.8095.9097.400.00-50430.47%
TSLA230203P002900002023-01-30 3:59PM EST290.00123.34100.95102.450.00-50450.39%