Italia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
189,98+1,71 (+0,91%)
Alla chiusura: 04:00PM EST
192,72 +2,74 (+1,44%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 aprile 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA230421C000050002023-01-30 9:40AM EST5.00169.38183.15187.000.00-1414327.34%
TSLA230421C000200002023-02-03 10:13AM EST20.00175.17168.30172.15+28.30+19.27%34218.95%
TSLA230421C000250002023-01-27 10:04AM EST25.00140.11164.85165.750.00-23203.91%
TSLA230421C000300002023-01-24 10:12AM EST30.00112.75159.90160.800.00-10189.26%
TSLA230421C000350002023-01-26 1:03PM EST35.00123.64154.85155.850.00--5173.44%
TSLA230421C000400002023-02-01 3:06PM EST40.00141.63149.95150.900.00-56164.36%
TSLA230421C000450002023-02-02 10:39AM EST45.00147.35145.10146.000.00-22158.20%
TSLA230421C000500002023-02-01 12:13PM EST50.00123.04140.25140.950.00-4126149.07%
TSLA230421C000550002023-01-24 11:55AM EST55.0089.97135.25136.150.00-114142.43%
TSLA230421C000600002023-01-27 12:22PM EST60.00118.48130.35131.250.00-719136.04%
TSLA230421C000650002023-01-30 9:40AM EST65.00110.44125.45126.350.00-2165129.83%
TSLA230421C000700002023-01-27 3:40PM EST70.00110.00120.55121.450.00-4105123.93%
TSLA230421C000750002023-02-03 3:38PM EST75.00116.03115.70116.60+2.07+1.82%5126119.19%
TSLA230421C000800002023-02-03 12:10PM EST80.00117.63110.90111.55+1.43+1.23%325,240113.09%
TSLA230421C000850002023-02-03 11:43AM EST85.00114.35106.00106.85+18.97+19.89%191109.33%
TSLA230421C000900002023-01-31 2:39PM EST90.0084.50101.20102.050.00-4266105.40%
TSLA230421C000950002023-02-03 12:40PM EST95.00104.0596.4097.30+6.69+6.87%1151101.66%
TSLA230421C001000002023-02-03 1:28PM EST100.0094.3291.8092.40+4.82+5.39%391,68798.08%
TSLA230421C001050002023-02-02 3:52PM EST105.0092.0087.0087.85+6.50+7.60%137695.12%
TSLA230421C001083302023-02-02 10:01AM EST108.3381.7583.9084.750.00-290393.13%
TSLA230421C001100002023-02-03 12:51PM EST110.0089.4082.3583.20+2.89+3.34%91,09992.13%
TSLA230421C001150002023-02-03 11:37AM EST115.0086.3577.8078.65+10.35+13.62%21,44589.70%
TSLA230421C001166702023-02-03 1:45PM EST116.6776.1576.2577.15-3.40-4.27%192,55588.77%
TSLA230421C001200002023-02-03 3:59PM EST120.0073.7173.2574.15+2.21+3.09%257,45687.13%
TSLA230421C001250002023-02-03 3:56PM EST125.0069.5668.8569.70+3.09+4.65%54011,15984.91%
TSLA230421C001300002023-02-03 3:59PM EST130.0064.8764.6065.25+3.17+5.14%991,88582.79%
TSLA230421C001333302023-02-03 3:01PM EST133.3361.0761.7062.60+1.07+1.78%214,61981.84%
TSLA230421C001350002023-02-03 3:44PM EST135.0060.5960.4061.00+4.09+7.24%891,88880.97%
TSLA230421C001400002023-02-03 3:53PM EST140.0056.8056.3057.05+3.40+6.37%852,83379.71%
TSLA230421C001416702023-02-03 3:45PM EST141.6754.9554.9055.70+4.45+8.81%386,33279.04%
TSLA230421C001450002023-02-03 3:13PM EST145.0053.1352.3553.05-3.72-6.54%451,90378.20%
TSLA230421C001500002023-02-03 3:59PM EST150.0048.8548.5049.10+2.38+5.12%1,8237,37576.57%
TSLA230421C001550002023-02-03 3:39PM EST155.0045.2544.7545.50+2.30+5.36%1001,33775.39%
TSLA230421C001583302023-02-03 3:53PM EST158.3343.0942.4543.15-3.33-7.17%222,96474.79%
TSLA230421C001600002023-02-03 3:57PM EST160.0041.6541.2541.85+3.25+8.46%6292,77174.10%
TSLA230421C001650002023-02-03 3:57PM EST165.0038.4037.9038.60+2.74+7.68%951,52473.32%
TSLA230421C001666702023-02-03 3:39PM EST166.6737.0036.9037.40+4.10+12.46%612,77372.95%
TSLA230421C001700002023-02-03 3:57PM EST170.0035.3534.8035.20+2.50+7.61%6142,15672.20%
TSLA230421C001750002023-02-03 3:56PM EST175.0032.2031.8032.20+2.34+7.84%33210,86271.42%
TSLA230421C001800002023-02-03 3:59PM EST180.0029.2529.0029.35+2.15+7.93%3932,98070.69%
TSLA230421C001833302023-02-03 3:34PM EST183.3327.5027.2027.60+2.35+9.34%1472,59770.27%
TSLA230421C001850002023-02-03 3:36PM EST185.0026.7526.4526.70+2.43+9.99%6621,53370.17%
TSLA230421C001900002023-02-03 3:59PM EST190.0024.2324.0024.25+2.23+10.14%1,6311,27069.62%
TSLA230421C001916702023-02-03 3:59PM EST191.6723.4023.1523.60+2.20+10.38%2933,05869.53%
TSLA230421C001950002023-02-03 3:59PM EST195.0021.9821.7522.00+2.18+11.01%9851,82669.19%
TSLA230421C002000002023-02-03 3:59PM EST200.0019.8519.7019.90+2.16+12.21%8,6977,87368.82%
TSLA230421C002050002023-02-03 3:57PM EST205.0018.2017.8018.05+2.20+13.75%2,2222,15568.60%
TSLA230421C002083302023-02-03 3:44PM EST208.3316.7516.5516.90+1.87+12.57%7975,74468.36%
TSLA230421C002100002023-02-03 3:57PM EST210.0016.4316.1516.35+1.99+13.78%2,6082,00768.54%
TSLA230421C002150002023-02-03 3:59PM EST215.0014.8514.4514.80+2.25+17.86%2,5371,01968.23%
TSLA230421C002166702023-02-03 3:43PM EST216.6714.3013.9514.30+2.35+19.67%6851,50568.16%
TSLA230421C002200002023-02-03 3:58PM EST220.0013.4013.0513.40+1.81+15.62%16,4843,04968.21%
TSLA230421C002250002023-02-03 3:59PM EST225.0012.0411.8012.10+1.74+16.89%3,8188,19668.19%
TSLA230421C002300002023-02-03 3:59PM EST230.0010.8510.7510.95+1.62+17.55%1,63947268.39%
TSLA230421C002333302023-02-03 3:54PM EST233.3310.3510.0010.25+1.60+18.29%3311,61868.36%
TSLA230421C002350002023-02-03 3:58PM EST235.009.889.659.90+1.76+21.67%1,00369468.34%
TSLA230421C002400002023-02-03 3:44PM EST240.008.908.709.00+1.42+18.98%13,3713,51568.47%
TSLA230421C002416702023-02-03 3:53PM EST241.678.708.458.70-1.00-10.31%22183268.57%
TSLA230421C002433302023-02-03 2:05PM EST243.339.008.258.40+2.05+29.50%30876068.71%
TSLA230421C002450002023-02-03 3:59PM EST245.008.027.908.15+1.27+18.81%8881,57568.65%
TSLA230421C002466702023-02-03 3:53PM EST246.677.907.657.90+1.45+22.48%15452868.74%
TSLA230421C002483302023-02-03 2:58PM EST248.337.487.407.65+1.27+20.45%10274268.80%
TSLA230421C002500002023-02-03 3:57PM EST250.007.407.257.40+1.40+23.33%1,5917,89469.02%
TSLA230421C002516702023-02-03 2:47PM EST251.677.306.957.15+1.70+30.36%1661,55368.93%
TSLA230421C002533302023-02-03 3:37PM EST253.336.906.706.95+1.50+27.78%12752668.99%
TSLA230421C002550002023-02-03 3:57PM EST255.006.656.506.75+1.16+21.13%2001,06069.12%
TSLA230421C002583302023-02-03 3:00PM EST258.336.116.106.35+1.31+27.29%4070969.31%
TSLA230421C002666702023-02-03 2:03PM EST266.675.805.205.45+1.47+33.95%1701,79969.75%
TSLA230421C002750002023-02-03 3:20PM EST275.004.744.454.70+0.94+24.74%1801,92670.25%
TSLA230421C002833302023-02-03 2:52PM EST283.334.003.854.05+0.91+29.45%991,42570.79%
TSLA230421C002916702023-02-03 3:05PM EST291.673.303.403.55+0.63+23.60%463,05271.66%
TSLA230421C003000002023-02-03 3:59PM EST300.003.042.993.10+0.64+26.67%1,2977,21472.35%
TSLA230421C003083302023-02-03 3:11PM EST308.332.672.562.72+0.49+22.48%1484,53472.80%
TSLA230421C003166702023-02-03 3:16PM EST316.672.392.252.42+0.59+32.78%1,06321,54773.54%
TSLA230421C003250002023-02-03 3:40PM EST325.002.101.992.12+0.47+28.83%1292,39774.13%
TSLA230421C003333302023-02-03 2:36PM EST333.331.951.731.97+0.56+40.29%524,38775.02%
TSLA230421C003416702023-02-03 3:00PM EST341.671.621.421.69+0.18+12.50%4273074.83%
TSLA230421C003500002023-02-03 3:27PM EST350.001.471.421.52+0.31+26.72%2423,16676.32%
TSLA230421C003583302023-02-03 1:43PM EST358.331.451.221.37+0.37+34.26%7893076.72%
TSLA230421C003666702023-02-03 1:54PM EST366.671.361.131.24+0.44+47.83%1161,01777.61%
TSLA230421C003750002023-02-03 3:24PM EST375.001.091.021.12+0.26+31.33%1631,05878.25%
TSLA230421C003833302023-02-03 2:31PM EST383.331.030.901.13+0.34+49.28%6061379.52%
TSLA230421C003916702023-02-03 1:03PM EST391.671.140.840.99+0.32+39.02%14735780.03%
TSLA230421C004000002023-02-03 3:55PM EST400.000.830.780.89+0.20+31.75%4782,40480.69%
TSLA230421C004083302023-02-03 3:00PM EST408.330.740.700.84-0.12-13.95%20923281.42%
TSLA230421C004166702023-02-03 3:32PM EST416.670.680.610.82-0.11-13.92%191,11082.18%
TSLA230421C004250002023-02-03 3:41PM EST425.000.630.560.67+0.14+28.57%374,74682.01%
TSLA230421C004333302023-02-03 1:11PM EST433.330.660.540.66+0.21+46.67%102,77983.30%
TSLA230421C004416702023-02-03 3:45PM EST441.670.530.470.57+0.10+23.26%1067283.15%
TSLA230421C004500002023-02-03 3:57PM EST450.000.500.460.53-0.05-9.09%20387184.08%
TSLA230421C004583302023-02-03 1:54PM EST458.330.500.420.49+0.13+35.14%223,22184.57%
TSLA230421C004666702023-02-03 12:14PM EST466.670.620.360.46+0.10+19.23%143884.81%
TSLA230421C004750002023-02-03 1:14PM EST475.000.480.360.43+0.18+60.00%111,57685.79%
TSLA230421C004833302023-02-03 12:26PM EST483.330.560.310.40+0.11+24.44%20287985.94%
TSLA230421C004916702023-02-03 12:55PM EST491.670.500.280.37+0.07+16.28%6022786.28%
TSLA230421C005000002023-02-03 3:04PM EST500.000.290.290.35+0.02+7.41%3432,01887.40%
TSLA230421C005083302023-02-03 11:42AM EST508.330.470.240.33+0.09+23.68%2390487.40%
TSLA230421C005166702023-02-03 2:45PM EST516.670.280.220.31-0.05-15.15%2153887.84%
TSLA230421C005250002023-02-03 2:56PM EST525.000.270.200.29+0.04+17.39%12624888.18%
TSLA230421C005333302023-02-03 3:29PM EST533.330.250.180.28-0.10-28.57%150888.67%
TSLA230421C005416702023-02-03 11:56AM EST541.670.370.170.26+0.19+105.56%146489.16%
TSLA230421C005500002023-02-03 1:48PM EST550.000.240.180.27-0.03-11.11%1312,86590.67%
TSLA230421C005583302023-02-03 3:43PM EST558.330.220.160.25+0.04+22.22%21513990.82%
TSLA230421C005666702023-02-03 2:53PM EST566.670.210.150.22+0.01+5.00%15553690.82%
TSLA230421C005750002023-02-03 3:55PM EST575.000.180.120.25-0.03-14.29%1651,25791.89%
TSLA230421C005833302023-02-03 11:30AM EST583.330.260.100.20+0.12+85.71%3784190.82%
TSLA230421C006000002023-02-03 3:56PM EST600.000.160.150.18+0.03+23.08%96017,57593.65%
TSLA230421C006250002022-08-16 12:41PM EST625.00364.500.000.000.00-53050.00%
TSLA230421C006500002022-08-23 9:52AM EST650.00314.460.000.000.00-27050.00%
TSLA230421C006750002022-08-24 8:54AM EST675.00311.300.000.000.00-12550.00%
TSLA230421C007000002022-08-22 11:00AM EST700.00263.190.000.000.00-29650.00%
TSLA230421C007200002022-08-22 2:49PM EST720.00251.850.000.000.00-42250.00%
TSLA230421C007250002022-08-16 1:19PM EST725.00301.370.000.000.00-779650.00%
TSLA230421C007300002022-08-15 12:24PM EST730.00302.050.000.000.00-26750.00%
TSLA230421C007350002022-08-17 2:58PM EST735.00277.700.000.000.00-24350.00%
TSLA230421C007400002022-08-23 1:38PM EST740.00261.150.000.000.00-24350.00%
TSLA230421C007450002022-08-23 12:38PM EST745.00256.630.000.000.00-43750.00%
TSLA230421C007500002022-08-24 11:10AM EST750.00264.130.000.000.00-111250.00%
TSLA230421C007550002022-08-22 8:54AM EST755.00229.050.000.000.00-82250.00%
TSLA230421C007600002022-08-24 9:02AM EST760.00261.180.000.000.00-27150.00%
TSLA230421C007650002022-08-23 1:46PM EST765.00244.840.000.000.00-121050.00%
TSLA230421C007750002022-08-23 1:45PM EST775.00239.770.000.000.00-23750.00%
TSLA230421C008000002022-08-24 8:57AM EST800.00234.440.000.000.00-27050.00%
TSLA230421C008250002022-08-17 1:02PM EST825.00230.530.000.000.00-210850.00%
TSLA230421C008500002022-08-24 12:28PM EST850.00201.000.000.000.00-317750.00%
TSLA230421C008750002022-08-24 8:55AM EST875.00195.160.000.000.00-115750.00%
TSLA230421C009000002022-08-24 8:41AM EST900.00179.500.000.000.00-110750.00%
TSLA230421C009250002022-08-24 2:54PM EST925.00162.000.000.000.00-76950.00%
TSLA230421C009500002022-08-24 12:44PM EST950.00155.620.000.000.00-766050.00%
TSLA230421C009750002022-08-24 1:10PM EST975.00147.420.000.000.00-221650.00%
TSLA230421C010000002022-08-24 1:30PM EST1,000.00136.000.000.000.00-31,08750.00%
TSLA230421C010250002022-08-19 1:48PM EST1,025.00123.850.000.000.00-212150.00%
TSLA230421C010500002022-08-24 12:27PM EST1,050.00120.000.000.000.00-210450.00%
TSLA230421C010750002022-08-24 8:38AM EST1,075.00113.670.000.000.00-21650.00%
TSLA230421C011000002022-08-24 11:00AM EST1,100.00108.350.000.000.00-2022850.00%
TSLA230421C011250002022-08-24 2:57PM EST1,125.0094.700.000.000.00-12450.00%
TSLA230421C011500002022-08-23 12:14PM EST1,150.0086.500.000.000.00-38950.00%
TSLA230421C011750002022-08-22 9:33AM EST1,175.0071.700.000.000.00-71150.00%
TSLA230421C012000002022-08-24 2:57PM EST1,200.0077.000.000.000.00-420850.00%
TSLA230421C012250002022-08-18 1:15PM EST1,225.0079.840.000.000.00-4350.00%
TSLA230421C012500002022-08-24 2:19PM EST1,250.0068.110.000.000.00-31650.00%
TSLA230421C012750002022-08-23 2:35PM EST1,275.0062.990.000.000.00-21150.00%
TSLA230421C013000002022-08-24 1:42PM EST1,300.0060.520.000.000.00-2718550.00%
TSLA230421C013250002022-08-23 9:50AM EST1,325.0053.250.000.000.00-13550.00%
TSLA230421C013500002022-08-24 2:40PM EST1,350.0051.800.000.000.00-124050.00%
TSLA230421C013750002022-08-22 12:36PM EST1,375.0041.500.000.000.00-31950.00%
TSLA230421C014000002022-08-24 9:01AM EST1,400.0050.400.000.000.00-115750.00%
TSLA230421C014250002022-08-23 9:34AM EST1,425.0040.550.000.000.00-2850.00%
TSLA230421C014500002022-08-24 9:00AM EST1,450.0044.500.000.000.00-2023750.00%
TSLA230421C014750002022-08-18 12:02PM EST1,475.0041.100.000.000.00-42050.00%
TSLA230421C015000002022-08-24 1:35PM EST1,500.0035.800.000.000.00-1848450.00%
TSLA230421C015250002022-08-23 8:56AM EST1,525.0029.550.000.000.00-2150.00%
TSLA230421C015500002022-08-23 10:47AM EST1,550.0028.550.000.000.00-122050.00%
TSLA230421C015750002022-08-19 10:21AM EST1,575.0027.500.000.000.00-3750.00%
TSLA230421C016000002022-08-23 8:38AM EST1,600.0023.900.000.000.00-111550.00%
TSLA230421C016250002022-08-18 12:01PM EST1,625.0028.450.000.000.00-62850.00%
TSLA230421C016500002022-08-22 9:38AM EST1,650.0020.100.000.000.00-11550.00%
TSLA230421C016750002022-08-19 8:58AM EST1,675.0021.700.000.000.00-2950.00%
TSLA230421C017000002022-08-19 2:14PM EST1,700.0021.050.000.000.00-182450.00%
TSLA230421C017250002022-08-23 12:31PM EST1,725.0020.400.000.000.00-1335350.00%
TSLA230421C017500002022-08-24 8:53AM EST1,750.0021.200.000.000.00-220550.00%
TSLA230421C018000002022-08-24 10:51AM EST1,800.0018.800.000.000.00-2114050.00%
Opzioni Putper21 aprile 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA230421P000100002023-01-25 10:02AM EST10.000.010.000.030.00--8214.06%
TSLA230421P000150002023-01-25 3:27PM EST15.000.010.000.070.00--41198.44%
TSLA230421P000200002023-02-02 2:37PM EST20.000.010.000.040.00-216319165.63%
TSLA230421P000250002023-02-02 12:20PM EST25.000.020.010.020.00-102,484145.31%
TSLA230421P000300002023-02-03 2:23PM EST30.000.020.010.02-0.01-33.33%24987132.81%
TSLA230421P000350002023-02-03 2:12PM EST35.000.020.010.03-0.01-33.33%3433125.00%
TSLA230421P000400002023-02-03 12:10PM EST40.000.040.020.040.00-1501119.14%
TSLA230421P000450002023-02-03 10:53AM EST45.000.060.040.06-0.01-14.29%21773116.02%
TSLA230421P000500002023-02-03 3:49PM EST50.000.070.070.11-0.03-30.00%894,938114.84%
TSLA230421P000550002023-02-03 1:14PM EST55.000.130.120.14+0.03+30.00%382,732111.52%
TSLA230421P000600002023-02-03 2:38PM EST60.000.160.140.180.00-291,842106.64%
TSLA230421P000650002023-02-03 3:45PM EST65.000.210.200.230.00-95,013103.52%
TSLA230421P000700002023-02-03 2:40PM EST70.000.270.250.29+0.01+3.85%434,37599.80%
TSLA230421P000750002023-02-03 3:59PM EST75.000.350.340.35+0.02+6.06%4413,15196.78%
TSLA230421P000800002023-02-03 3:41PM EST80.000.450.420.46-0.02-4.26%814,43393.99%
TSLA230421P000850002023-02-03 3:05PM EST85.000.580.530.65+0.03+5.45%243,21592.33%
TSLA230421P000900002023-02-03 3:38PM EST90.000.710.670.72+0.05+7.58%4561,93288.87%
TSLA230421P000950002023-02-03 3:42PM EST95.000.860.840.89+0.03+3.61%1746,11586.55%
TSLA230421P001000002023-02-03 3:59PM EST100.001.101.051.13+0.09+8.91%1,77123,74284.67%
TSLA230421P001050002023-02-03 3:05PM EST105.001.361.271.36+0.07+5.43%1672,50982.25%
TSLA230421P001083302023-02-03 3:15PM EST108.331.541.501.56+0.05+3.36%184,84681.25%
TSLA230421P001100002023-02-03 3:40PM EST110.001.671.611.76-0.02-1.18%2965,14481.15%
TSLA230421P001150002023-02-03 3:38PM EST115.002.051.932.05+0.14+7.33%2123,36378.75%
TSLA230421P001166702023-02-03 3:38PM EST116.672.192.072.19+0.12+5.80%2719,71278.22%
TSLA230421P001200002023-02-03 3:54PM EST120.002.462.432.55+0.13+5.58%2566,60477.69%
TSLA230421P001250002023-02-03 3:56PM EST125.002.982.903.05+0.13+4.56%31712,55675.88%
TSLA230421P001300002023-02-03 3:53PM EST130.003.653.603.70+0.10+2.82%7285,93574.88%
TSLA230421P001333302023-02-03 2:26PM EST133.334.173.954.15+0.22+5.57%1133,84373.57%
TSLA230421P001350002023-02-03 3:59PM EST135.004.404.304.40+0.20+4.76%7252,00073.43%
TSLA230421P001400002023-02-03 3:59PM EST140.005.155.105.30+0.24+4.89%1,0117,46472.28%
TSLA230421P001416702023-02-03 3:57PM EST141.675.505.455.60+0.21+3.97%693,80371.97%
TSLA230421P001450002023-02-03 3:53PM EST145.006.206.106.25+0.28+4.73%2842,22671.18%
TSLA230421P001500002023-02-03 3:56PM EST150.007.257.207.35+0.30+4.32%1,65814,73470.10%
TSLA230421P001550002023-02-03 3:45PM EST155.008.658.458.70+0.38+4.59%38798969.29%
TSLA230421P001583302023-02-03 3:58PM EST158.339.459.409.65+0.14+1.50%2013,79468.76%
TSLA230421P001600002023-02-03 3:59PM EST160.009.959.9010.05+0.25+2.58%1,2313,90368.31%
TSLA230421P001650002023-02-03 3:56PM EST165.0011.5311.5011.65+0.13+1.14%49592667.51%
TSLA230421P001666702023-02-03 3:49PM EST166.6712.2211.9512.25-0.08-0.65%1135,23867.08%
TSLA230421P001700002023-02-03 3:41PM EST170.0013.5013.2513.45+0.32+2.43%1,0451,99166.75%
TSLA230421P001750002023-02-03 3:53PM EST175.0015.2215.2015.50+0.17+1.13%1,1046,44166.19%
TSLA230421P001800002023-02-03 3:59PM EST180.0017.5017.3517.65+0.42+2.46%2,1022,07365.56%
TSLA230421P001833302023-02-03 3:22PM EST183.3318.9518.8519.15-0.45-2.32%1,0673,61165.06%
TSLA230421P001850002023-02-03 3:56PM EST185.0019.7519.7519.95+0.15+0.77%3,67298665.02%
TSLA230421P001900002023-02-03 3:59PM EST190.0022.3522.3022.50+0.20+0.90%2,07289264.56%
TSLA230421P001916702023-02-03 3:56PM EST191.6723.1223.2023.35-0.09-0.39%1,6044,00864.36%
TSLA230421P001950002023-02-03 3:59PM EST195.0025.0525.0025.20-0.35-1.38%91165664.03%
TSLA230421P002000002023-02-03 3:59PM EST200.0028.0527.9028.15+0.15+0.54%1,1615,28163.68%
TSLA230421P002050002023-02-03 3:59PM EST205.0031.1031.0031.30-0.49-1.55%62838863.43%
TSLA230421P002083302023-02-03 3:53PM EST208.3333.2033.1033.40-1.10-3.21%8662,01963.07%
TSLA230421P002100002023-02-03 3:39PM EST210.0034.4134.2034.55-1.09-3.07%52760663.02%
TSLA230421P002150002023-02-03 3:21PM EST215.0037.6037.6538.00+2.50+7.12%3108262.84%
TSLA230421P002166702023-02-03 3:22PM EST216.6738.8038.8039.25-2.45-5.94%1462,11562.82%
TSLA230421P002200002023-02-03 3:21PM EST220.0041.2041.2541.55+3.10+8.14%6611562.60%
TSLA230421P002250002023-02-03 3:22PM EST225.0045.0044.9545.35-2.10-4.46%2572,08762.51%
TSLA230421P002300002023-02-03 3:21PM EST230.0048.7548.8049.15+2.74+5.96%857862.27%
TSLA230421P002333302023-02-03 2:28PM EST233.3351.0051.3551.85-1.40-2.67%11150162.16%
TSLA230421P002400002023-02-03 12:56PM EST240.0053.6256.7557.40-0.28-0.52%518162.20%
TSLA230421P002416702023-01-31 10:52AM EST241.6772.5558.1558.800.00-101362.22%
TSLA230421P002433302023-01-31 10:50AM EST243.3373.5559.5560.200.00-81162.24%
TSLA230421P002450002023-02-02 10:13AM EST245.0061.9160.9561.600.00-26362.19%
TSLA230421P002466702023-01-31 10:54AM EST246.6777.0062.4063.050.00-142962.29%
TSLA230421P002483302023-02-02 1:52PM EST248.3360.1263.7564.400.00-130062.01%
TSLA230421P002500002023-02-03 1:20PM EST250.0064.3065.3565.80-0.75-1.15%6568262.24%
TSLA230421P002516702023-02-01 11:14AM EST251.6782.8066.7067.350.00-12662.25%
TSLA230421P002533302023-02-01 11:14AM EST253.3383.6168.1068.750.00-11362.05%
TSLA230421P002550002023-01-31 10:41AM EST255.0086.7569.5570.200.00-131961.98%
TSLA230421P002583302023-02-03 3:26PM EST258.3372.6072.5073.15+1.67+2.35%289562.00%
TSLA230421P002666702023-02-03 3:26PM EST266.6779.8779.8580.70+1.55+1.98%219561.76%
TSLA230421P002750002023-02-03 3:29PM EST275.0087.9587.5088.35-15.86-15.28%68961.78%
TSLA230421P002833302023-02-03 3:10PM EST283.3395.8195.3596.00-1.54-1.58%3345061.65%
TSLA230421P002916702023-02-03 3:21PM EST291.67102.88103.10104.00-17.27-14.37%23061.56%
TSLA230421P003000002023-02-03 3:16PM EST300.00111.32111.20111.80+2.84+2.62%93861.44%
TSLA230421P003083302023-01-27 1:49PM EST308.33132.00119.05120.000.00-22561.33%
TSLA230421P003166702023-01-27 1:41PM EST316.67140.30127.10128.100.00-2160.99%
TSLA230421P003250002022-12-23 3:35PM EST325.00201.22191.20191.950.00-210255.38%
TSLA230421P003333302022-12-23 11:42AM EST333.33208.82199.25200.500.00-20258.81%
TSLA230421P003416702023-02-01 1:07PM EST341.67167.35151.55152.650.00-20860.06%
TSLA230421P003500002023-01-30 10:35AM EST350.00177.00159.95160.700.00-2059.62%
TSLA230421P003583302022-11-09 3:48PM EST358.33181.08178.50180.000.00-4760128.96%
TSLA230421P003666702023-01-27 1:40PM EST366.67190.35176.30177.300.00-2056.25%
TSLA230421P003750002023-02-01 3:23PM EST375.00191.25184.60185.600.00-21856.06%
TSLA230421P003833302023-01-25 3:56PM EST383.33239.13192.90193.900.00-19055.27%
TSLA230421P003916702022-12-05 10:05AM EST391.67205.70278.50280.350.00-10342.69%
TSLA230421P004000002023-01-26 11:48AM EST400.00243.41208.65211.300.00-4086.65%
TSLA230421P004083302022-10-20 2:21PM EST408.33201.29227.35229.000.00-240139.69%
TSLA230421P004166702022-10-20 2:21PM EST416.67210.85235.70237.350.00-200141.98%
TSLA230421P004250002022-11-14 12:54PM EST425.00230.62267.10268.950.00-100222.41%
TSLA230421P004333302022-10-20 2:21PM EST433.33227.55252.35254.000.00-130146.25%
TSLA230421P004416702022-10-20 2:21PM EST441.67235.90260.70262.350.00-200148.38%
TSLA230421P004500002023-01-27 2:30PM EST450.00270.45258.65261.300.00-2097.02%
TSLA230421P004583302022-11-03 1:37PM EST458.33241.99262.50264.650.00-300.00%
TSLA230421P004666702022-09-12 10:34AM EST466.67168.15249.05251.150.00-1000.00%
TSLA230421P004750002023-01-31 10:34AM EST475.00305.40283.35286.600.00-20105.27%
TSLA230421P004833302023-01-26 11:42AM EST483.33326.69291.05295.250.00-1260110.23%
TSLA230421P004916702022-10-05 2:48PM EST491.67250.90283.55285.800.00-54000.00%
TSLA230421P005000002023-02-03 3:08PM EST500.00310.55308.65311.30-32.14-9.38%20106.06%
TSLA230421P005083302023-02-03 3:26PM EST508.33317.73316.00320.30+1.55+0.49%20115.19%
TSLA230421P005166702022-09-12 10:34AM EST516.67214.70299.05300.850.00-200.00%
TSLA230421P005250002023-02-03 3:35PM EST525.00335.00333.60336.30-18.19-5.15%960110.16%
TSLA230421P005333302023-02-03 3:38PM EST533.33343.18341.05345.15-18.15-5.02%1220117.77%
TSLA230421P005416702023-02-03 3:11PM EST541.67351.46349.40353.50-18.19-4.92%1320119.21%
TSLA230421P005500002023-02-03 3:24PM EST550.00359.76358.60361.30-18.05-4.78%1320114.01%
TSLA230421P005583302023-02-03 3:12PM EST558.33367.76366.70369.90+77.66+26.77%1240118.77%
TSLA230421P005666702023-02-03 3:12PM EST566.67376.10374.40378.50-19.49-4.93%640123.07%
TSLA230421P005750002022-08-23 10:56AM EST575.0042.25278.80282.450.00-2480.00%
TSLA230421P006000002023-02-03 3:15PM EST600.00409.64407.65411.80+3.20+0.79%120127.56%
TSLA230421P006250002022-08-22 12:48PM EST625.0056.500.000.000.00-3430.00%
TSLA230421P006500002022-08-24 9:59AM EST650.0058.750.000.000.00-123230.00%
TSLA230421P006750002022-08-22 9:00AM EST675.0073.000.000.000.00-1220.00%
TSLA230421P007000002022-08-23 10:47AM EST700.0075.750.000.000.00-8900.00%
TSLA230421P007200002022-08-22 8:36AM EST720.0087.170.000.000.00-2180.00%
TSLA230421P007250002022-08-15 2:51PM EST725.0077.240.000.000.00-8120.00%
TSLA230421P007300002022-08-15 10:09AM EST730.0081.700.000.000.00-2170.00%
TSLA230421P007350002022-08-15 2:59PM EST735.0080.900.000.000.00-110.00%
TSLA230421P007400002022-08-19 12:05PM EST740.0089.750.000.000.00-7130.00%
TSLA230421P007450002022-08-24 11:52AM EST745.0090.750.000.000.00-150.00%
TSLA230421P007500002022-08-24 12:30PM EST750.0093.160.000.000.00-1190.00%
TSLA230421P007550002022-08-11 12:13PM EST755.00103.270.000.000.00--10.00%
TSLA230421P007600002022-08-18 1:44PM EST760.0091.790.000.000.00-440.00%
TSLA230421P007650002022-08-22 11:31AM EST765.00103.850.000.000.00-11130.00%
TSLA230421P007750002022-08-23 9:01AM EST775.00106.900.000.000.00-15340.00%
TSLA230421P008000002022-08-22 1:45PM EST800.00120.320.000.000.00-5770.00%
TSLA230421P008250002022-08-23 2:45PM EST825.00126.600.000.000.00-31680.00%
TSLA230421P008500002022-08-24 9:40AM EST850.00133.400.000.000.00-4910.00%
TSLA230421P008750002022-08-22 10:36AM EST875.00157.050.000.000.00-31580.00%
TSLA230421P009000002022-08-24 2:16PM EST900.00161.000.000.000.00-921160.00%
TSLA230421P009250002022-08-18 12:38PM EST925.00167.000.000.000.00-4240.00%
TSLA230421P009500002022-08-23 9:45AM EST950.00189.850.000.000.00-4100.00%
TSLA230421P009750002022-08-18 9:00AM EST975.00198.120.000.000.00-4110.00%
TSLA230421P010000002022-08-22 1:06PM EST1,000.00231.600.000.000.00-9300.00%
TSLA230421P010250002022-08-11 1:10PM EST1,025.00249.720.000.000.00-240.00%
TSLA230421P010500002022-08-22 1:06PM EST1,050.00265.550.000.000.00-18180.00%
TSLA230421P010750002022-08-18 12:36PM EST1,075.00258.410.000.000.00-6110.00%
TSLA230421P011000002022-08-24 9:19AM EST1,100.00279.250.000.000.00-5290.00%
TSLA230421P011250002022-08-18 2:00PM EST1,125.00295.430.000.000.00-660.00%
TSLA230421P011500002022-08-17 9:36AM EST1,150.00320.000.000.000.00-260.00%
TSLA230421P011750002022-08-18 12:32PM EST1,175.00329.960.000.000.00-210.00%
TSLA230421P012000002022-08-24 11:02AM EST1,200.00355.100.000.000.00-20700.00%
TSLA230421P012250002022-08-18 12:38PM EST1,225.00367.430.000.000.00-230.00%
TSLA230421P012500002022-08-16 10:31AM EST1,250.00380.030.000.000.00-210.00%
TSLA230421P012750002022-08-17 2:20PM EST1,275.00411.200.000.000.00-10110.00%
TSLA230421P013000002022-08-24 9:06AM EST1,300.00435.000.000.000.00-140.00%
TSLA230421P013250002022-08-15 2:16PM EST1,325.00436.650.000.000.00-290.00%
TSLA230421P013500002022-07-29 12:54PM EST1,350.00506.950.000.000.00-16150.00%
TSLA230421P013750002022-07-29 12:54PM EST1,375.00528.950.000.000.00-680.00%
TSLA230421P014000002022-08-10 1:50PM EST1,400.00546.700.000.000.00-2210.00%
TSLA230421P014250002022-08-02 10:41AM EST1,425.00546.050.000.000.00-2360.00%
TSLA230421P014500002022-07-29 2:50PM EST1,450.00578.350.000.000.00-163900.00%
TSLA230421P014750002022-08-15 2:07PM EST1,475.00565.490.000.000.00-2560.00%
TSLA230421P015000002022-08-01 2:46PM EST1,500.00626.350.000.000.00-2520.00%
TSLA230421P015250002022-08-11 11:27AM EST1,525.00664.300.000.000.00-120.00%
TSLA230421P015500002022-08-18 12:01PM EST1,550.00653.930.000.000.00-2200.00%
TSLA230421P015750002022-08-02 10:19AM EST1,575.00680.660.000.000.00--10.00%
TSLA230421P016000002022-08-03 9:37AM EST1,600.00708.470.000.000.00-110.00%
TSLA230421P016250002022-08-04 10:48AM EST1,625.00718.360.000.000.00--10.00%
TSLA230421P016500002022-08-16 1:29PM EST1,650.00733.500.000.000.00-110.00%
TSLA230421P016750002022-08-03 10:16AM EST1,675.00773.200.000.000.00-210.00%
TSLA230421P017000002022-08-15 11:26AM EST1,700.00778.950.000.000.00--10.00%