Italia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
943,90-52,37 (-5,26%)
Alla chiusura: 04:00PM EST
936,00 -7,90 (-0,84%)
Dopo ore: 08:00PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper28 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220128C002500002022-01-18 12:42PM EST250.00726.85711.50715.75-64.65-8.17%-0728.64%
TSLA220128C003000002022-01-18 12:09AM EST300.00797.35640.70645.500.00-44386.62%
TSLA220128C004000002022-01-20 3:29PM EST400.00605.40540.65545.500.00-14295.26%
TSLA220128C004100002022-01-18 9:40AM EST410.00607.85530.65535.500.00-12287.45%
TSLA220128C004200002022-01-19 9:36AM EST420.00627.75540.05546.550.00---464.39%
TSLA220128C004300002022-01-18 10:50AM EST430.00627.30531.25535.800.00--0454.36%
TSLA220128C004500002021-12-13 11:50AM EST450.00509.25642.95645.850.00-111,004.18%
TSLA220128C004700002022-01-04 9:39AM EST470.00718.90470.85475.600.00--3246.44%
TSLA220128C004900002022-01-21 9:36AM EST490.00498.25450.80455.60-117.60-19.10%20233.15%
TSLA220128C005000002022-01-21 11:56AM EST500.00463.66440.80445.60-36.53-7.30%417226.66%
TSLA220128C005200002022-01-19 12:32PM EST520.00505.65441.90444.900.00--0360.79%
TSLA220128C005300002022-01-21 9:41AM EST530.00446.70410.90415.65-57.55-11.41%43208.94%
TSLA220128C005500002022-01-21 3:16PM EST550.00400.45390.85395.65-80.10-16.67%17197.00%
TSLA220128C005600002022-01-18 10:50AM EST560.00497.40400.75404.350.00--0320.28%
TSLA220128C005700002022-01-14 10:55AM EST570.00466.30370.95375.700.00-26186.28%
TSLA220128C006000002022-01-21 3:56PM EST600.00344.00340.95345.75-61.50-15.17%30339170.34%
TSLA220128C006100002022-01-21 9:36AM EST610.00378.35331.05335.80-38.20-9.17%26165.65%
TSLA220128C006200002022-01-18 10:37AM EST620.00436.05342.10345.100.00--0275.38%
TSLA220128C006300002022-01-14 11:17AM EST630.00401.00311.05315.800.00-21154.98%
TSLA220128C006400002022-01-21 12:12PM EST640.00326.35301.10305.85-37.35-10.27%606150.42%
TSLA220128C006500002022-01-18 9:30AM EST650.00376.65291.15295.900.00-641145.87%
TSLA220128C006600002022-01-20 12:36PM EST660.00374.40281.30286.000.00-29141.97%
TSLA220128C006700002022-01-19 10:58AM EST670.00307.20271.30276.05-34.05-9.98%40137.43%
TSLA220128C006900002022-01-21 3:37PM EST690.00263.66251.60256.30-84.14-24.19%82978.13%
TSLA220128C007000002022-01-21 3:57PM EST700.00247.00242.15246.45-48.00-16.27%19011894.24%
TSLA220128C007100002022-01-21 1:38PM EST710.00252.05231.85236.60-77.40-23.49%46687.89%
TSLA220128C007200002022-01-21 3:42PM EST720.00242.15222.55226.85-69.85-22.39%122495.24%
TSLA220128C007300002022-01-21 12:52PM EST730.00228.80212.35217.10-140.95-38.12%251391.46%
TSLA220128C007400002022-01-21 3:01PM EST740.00212.40202.60207.40-67.00-23.98%311391.38%
TSLA220128C007500002022-01-21 3:40PM EST750.00213.35193.05197.75-74.70-25.93%551491.87%
TSLA220128C007600002022-01-21 3:59PM EST760.00188.45184.50188.20-51.13-21.34%163596.12%
TSLA220128C007700002022-01-21 3:56PM EST770.00178.00174.05178.75-92.28-34.14%381191.75%
TSLA220128C007800002022-01-21 3:59PM EST780.00167.60164.75169.40-72.85-30.30%245291.69%
TSLA220128C007900002022-01-21 3:43PM EST790.00173.45155.95160.15-34.49-16.59%155692.52%
TSLA220128C008000002022-01-21 3:59PM EST800.00151.60147.50151.05-47.19-23.74%40639193.54%
TSLA220128C008100002022-01-21 3:58PM EST810.00142.61137.95142.10-62.69-30.54%2689191.54%
TSLA220128C008200002022-01-21 3:46PM EST820.00135.66129.20133.35-83.49-38.10%318991.08%
TSLA220128C008300002022-01-21 3:09PM EST830.00126.40121.10124.90-50.50-28.55%2910391.59%
TSLA220128C008400002022-01-21 3:41PM EST840.00129.15112.00116.70-53.35-29.23%219890.08%
TSLA220128C008500002022-01-21 3:52PM EST850.00111.50104.10108.80-44.67-28.60%27615790.23%
TSLA220128C008600002022-01-21 3:50PM EST860.00104.0096.45100.45-41.45-28.50%1015289.35%
TSLA220128C008650002022-01-21 3:27PM EST865.00101.1592.8096.75-39.80-28.24%134989.51%
TSLA220128C008700002022-01-21 3:52PM EST870.0095.5389.2093.80-73.05-43.33%20810390.47%
TSLA220128C008750002022-01-21 3:59PM EST875.0089.1585.6590.40-40.97-31.49%15710690.69%
TSLA220128C008800002022-01-21 3:57PM EST880.0086.9482.3086.05-37.26-30.00%7111389.85%
TSLA220128C008850002022-01-21 3:45PM EST885.0090.8579.0582.60-36.65-28.75%266290.01%
TSLA220128C008900002022-01-21 3:58PM EST890.0078.0076.9579.25-58.00-42.65%7022891.36%
TSLA220128C008950002022-01-21 3:59PM EST895.0075.8073.8076.05-42.20-35.76%564491.49%
TSLA220128C009000002022-01-21 3:59PM EST900.0072.0070.8072.85-37.20-34.07%90632491.61%
TSLA220128C009050002022-01-21 3:51PM EST905.0071.1067.8069.80-34.15-32.45%1906591.71%
TSLA220128C009100002022-01-21 3:52PM EST910.0068.3064.7066.95-34.87-33.80%12615291.73%
TSLA220128C009150002022-01-21 3:44PM EST915.0071.7061.9564.05-25.50-26.23%696591.88%
TSLA220128C009200002022-01-21 3:59PM EST920.0061.6159.2061.25-31.24-33.65%32120591.96%
TSLA220128C009250002022-01-21 3:59PM EST925.0057.6056.9058.55-32.50-36.07%4565492.42%
TSLA220128C009300002022-01-21 3:53PM EST930.0058.2053.7555.90-29.85-33.90%30821391.93%
TSLA220128C009350002022-01-21 3:56PM EST935.0053.5051.2053.15-31.05-36.72%2899591.76%
TSLA220128C009400002022-01-21 3:59PM EST940.0049.7248.8550.50-29.78-37.46%1,4809191.72%
TSLA220128C009450002022-01-21 3:59PM EST945.0047.0046.3048.05-31.50-40.13%6198391.52%
TSLA220128C009500002022-01-21 3:59PM EST950.0044.9044.0545.70-29.10-39.32%5,98770491.55%
TSLA220128C009550002022-01-21 3:59PM EST955.0043.1141.8543.40-28.59-39.87%1,4466391.51%
TSLA220128C009600002022-01-21 3:59PM EST960.0040.5440.0041.00-27.03-40.00%4,20014291.56%
TSLA220128C009650002022-01-21 3:59PM EST965.0038.6937.5539.05-26.48-40.63%2,1895491.31%
TSLA220128C009700002022-01-21 3:59PM EST970.0036.9535.5536.95-24.34-39.71%5,29015591.19%
TSLA220128C009750002022-01-21 3:59PM EST975.0034.2033.5035.00-23.95-41.19%2,9696991.02%
TSLA220128C009800002022-01-21 3:59PM EST980.0032.3031.6033.10-24.30-42.93%3,83720490.89%
TSLA220128C009850002022-01-21 3:57PM EST985.0031.5030.0031.25-21.90-41.01%1,4128490.95%
TSLA220128C009900002022-01-21 3:59PM EST990.0029.5228.2029.55-20.78-41.31%1,60730790.82%
TSLA220128C009950002022-01-21 3:59PM EST995.0027.9526.6027.90-20.45-42.25%88844490.79%
TSLA220128C010000002022-01-21 3:59PM EST1,000.0025.5025.5026.10-20.47-44.53%17,0803,17090.98%
TSLA220128C010050002022-01-21 3:59PM EST1,005.0024.0023.5524.80-19.40-44.70%1,06459790.65%
TSLA220128C010100002022-01-21 3:59PM EST1,010.0022.8222.1023.40-18.18-44.34%1,70192890.60%
TSLA220128C010150002022-01-21 3:59PM EST1,015.0021.6920.7522.05-16.81-43.66%65061790.57%
TSLA220128C010200002022-01-21 3:59PM EST1,020.0020.0019.5020.70-16.40-45.05%2,2341,10590.50%
TSLA220128C010250002022-01-21 3:59PM EST1,025.0019.0018.3019.55-15.66-45.18%1,98768990.58%
TSLA220128C010300002022-01-21 3:59PM EST1,030.0017.8017.1018.35-14.95-45.65%2,2121,35190.46%
TSLA220128C010350002022-01-21 3:59PM EST1,035.0017.2016.0517.30-14.15-45.14%8491,61690.56%
TSLA220128C010400002022-01-21 3:59PM EST1,040.0015.8315.1516.30-13.17-45.41%3,1142,17290.77%
TSLA220128C010450002022-01-21 3:59PM EST1,045.0015.0014.0515.35-12.32-45.10%9952,07790.66%
TSLA220128C010500002022-01-21 3:59PM EST1,050.0014.0013.8014.25-11.90-45.95%9,9724,57291.33%
TSLA220128C010550002022-01-21 3:59PM EST1,055.0013.0012.4013.55-11.05-45.95%7401,46490.90%
TSLA220128C010600002022-01-21 3:59PM EST1,060.0012.4011.8512.75-10.10-44.89%1,26586291.34%
TSLA220128C010650002022-01-21 3:59PM EST1,065.0011.7011.6012.00-9.70-45.33%53494392.18%
TSLA220128C010700002022-01-21 3:59PM EST1,070.0011.1310.1011.30-8.68-43.82%1,0481,02491.18%
TSLA220128C010750002022-01-21 3:59PM EST1,075.0010.4510.0010.50-8.30-44.27%87350191.96%
TSLA220128C010800002022-01-21 3:59PM EST1,080.009.809.209.95-7.77-44.22%2,2461,82491.96%
TSLA220128C010850002022-01-21 3:59PM EST1,085.009.208.959.40-7.40-44.58%54840292.73%
TSLA220128C010900002022-01-21 3:59PM EST1,090.008.508.208.65-6.90-44.81%1,33383192.25%
TSLA220128C010950002022-01-21 3:59PM EST1,095.007.757.708.30-6.25-44.64%1,0791,36192.75%
TSLA220128C011000002022-01-21 3:59PM EST1,100.007.527.207.55-5.68-43.03%19,95613,75792.44%
TSLA220128C011050002022-01-21 3:59PM EST1,105.007.126.307.25-5.33-42.81%1,33256792.07%
TSLA220128C011100002022-01-21 3:59PM EST1,110.006.736.506.70-4.77-41.48%1,8161,26293.23%
TSLA220128C011150002022-01-21 3:59PM EST1,115.006.556.006.50-3.92-37.44%1,33079693.65%
TSLA220128C011200002022-01-21 3:59PM EST1,120.005.905.806.10-4.00-40.40%4,5192,21994.19%
TSLA220128C011250002022-01-21 3:59PM EST1,125.005.504.805.70-3.80-40.86%1,3851,20792.91%
TSLA220128C011300002022-01-21 3:59PM EST1,130.005.205.005.40-3.35-39.18%9261,16594.38%
TSLA220128C011350002022-01-21 3:59PM EST1,135.004.854.605.00-3.25-40.12%28357094.20%
TSLA220128C011400002022-01-21 3:59PM EST1,140.004.654.004.80-2.90-38.41%8781,67693.88%
TSLA220128C011450002022-01-21 3:59PM EST1,145.004.354.204.45-2.70-38.30%1,22082095.12%
TSLA220128C011500002022-01-21 3:59PM EST1,150.004.034.004.15-2.47-38.00%6,9974,37295.40%
TSLA220128C011550002022-01-21 3:59PM EST1,155.003.793.603.95-2.41-38.87%39249495.32%
TSLA220128C011600002022-01-21 3:59PM EST1,160.003.523.503.70-2.08-37.14%85569695.87%
TSLA220128C011650002022-01-21 3:59PM EST1,165.003.333.303.40-1.87-35.96%50030195.90%
TSLA220128C011700002022-01-21 3:59PM EST1,170.003.163.003.30-1.69-34.85%5971,32396.14%
TSLA220128C011750002022-01-21 3:59PM EST1,175.003.002.403.10-1.50-33.33%50056694.96%
TSLA220128C011800002022-01-21 3:59PM EST1,180.002.902.602.96-1.45-33.33%1,5491,03696.59%
TSLA220128C011850002022-01-21 3:59PM EST1,185.002.702.502.81-1.34-33.17%18752797.14%
TSLA220128C011900002022-01-21 3:59PM EST1,190.002.492.002.70-1.26-33.60%1,25081196.26%
TSLA220128C011950002022-01-21 3:59PM EST1,195.002.372.302.47-1.28-35.07%7391,16597.90%
TSLA220128C012000002022-01-21 3:59PM EST1,200.002.392.252.30-0.91-27.58%10,12611,56598.40%
TSLA220128C012050002022-01-21 3:59PM EST1,205.002.151.982.17-0.82-27.61%38762398.08%
TSLA220128C012100002022-01-21 3:59PM EST1,210.002.001.902.00-0.81-28.83%52988198.30%
TSLA220128C012150002022-01-21 3:59PM EST1,215.001.921.852.14-0.73-27.55%240197100.01%
TSLA220128C012200002022-01-21 3:59PM EST1,220.001.811.751.87-0.72-28.46%1,08096099.61%
TSLA220128C012250002022-01-21 3:59PM EST1,225.001.711.651.79-0.63-26.92%31829099.99%
TSLA220128C012300002022-01-21 3:59PM EST1,230.001.701.501.69-0.50-22.73%40551799.98%
TSLA220128C012350002022-01-21 3:59PM EST1,235.001.601.471.59-0.50-23.81%119311100.53%
TSLA220128C012400002022-01-21 3:59PM EST1,240.001.381.061.51-0.54-28.12%29851498.93%
TSLA220128C012450002022-01-21 3:59PM EST1,245.001.370.941.54-0.48-25.95%18831099.56%
TSLA220128C012500002022-01-21 3:59PM EST1,250.001.281.271.28-0.43-25.15%2,8403,090101.20%
TSLA220128C012550002022-01-21 3:59PM EST1,255.001.261.201.42-0.36-22.22%91281102.81%
TSLA220128C012600002022-01-21 3:59PM EST1,260.001.151.001.34-0.36-23.84%435517102.17%
TSLA220128C012650002022-01-21 3:59PM EST1,265.001.110.931.29-0.32-22.38%150189102.52%
TSLA220128C012700002022-01-21 3:59PM EST1,270.001.051.011.07-0.30-22.22%162295102.64%
TSLA220128C012750002022-01-21 3:58PM EST1,275.001.030.901.04-0.20-16.26%1,0591,624102.73%
TSLA220128C012800002022-01-21 3:59PM EST1,280.000.970.901.08-0.25-20.49%760347104.15%
TSLA220128C012850002022-01-21 3:58PM EST1,285.000.910.901.09-0.27-22.88%194195105.32%
TSLA220128C012900002022-01-21 3:56PM EST1,290.000.880.701.05-0.12-12.00%374296104.49%
TSLA220128C012950002022-01-21 3:59PM EST1,295.000.860.671.02-0.14-14.00%132154105.05%
TSLA220128C013000002022-01-21 3:59PM EST1,300.000.800.760.82-0.19-19.19%4,2793,944105.13%
TSLA220128C013050002022-01-21 3:59PM EST1,305.000.770.590.94-0.16-17.20%296511105.71%
TSLA220128C013100002022-01-21 3:57PM EST1,310.000.730.560.92-0.17-18.89%148551106.30%
TSLA220128C013150002022-01-21 3:31PM EST1,315.000.920.530.80+0.05+5.75%112412105.81%
TSLA220128C013200002022-01-21 3:58PM EST1,320.000.690.630.86-0.10-12.66%577685108.47%
TSLA220128C013250002022-01-21 3:33PM EST1,325.000.740.500.67+0.02+2.78%385402106.06%
TSLA220128C013300002022-01-21 3:59PM EST1,330.000.600.540.81-0.14-18.92%205557109.08%
TSLA220128C013350002022-01-21 1:41PM EST1,335.000.620.500.78-0.04-6.06%28130109.33%
TSLA220128C013400002022-01-21 3:58PM EST1,340.000.600.500.68-0.08-11.76%30180109.18%
TSLA220128C013450002022-01-21 3:59PM EST1,345.000.550.520.64-0.06-9.84%11667109.91%
TSLA220128C013500002022-01-21 3:59PM EST1,350.000.520.520.69-0.10-16.13%1,7302,235111.52%
TSLA220128C013550002022-01-21 3:57PM EST1,355.000.590.450.59+0.04+7.27%56295110.35%
TSLA220128C013600002022-01-21 3:52PM EST1,360.000.530.480.60+0.01+1.92%61420111.82%
TSLA220128C013650002022-01-21 3:30PM EST1,365.000.500.400.63+0.14+38.89%162106112.16%
TSLA220128C013700002022-01-21 3:59PM EST1,370.000.490.310.62-0.05-9.26%180517111.67%
TSLA220128C013750002022-01-21 3:58PM EST1,375.000.480.450.60-0.06-11.11%813526114.31%
TSLA220128C013800002022-01-21 3:58PM EST1,380.000.580.290.57+0.11+23.40%40337112.50%
TSLA220128C013850002022-01-21 3:57PM EST1,385.000.460.330.52-0.03-6.12%213203113.28%
TSLA220128C013900002022-01-21 3:41PM EST1,390.000.520.250.55+0.10+23.81%34414113.38%
TSLA220128C013950002022-01-21 3:07PM EST1,395.000.350.240.54-0.11-23.91%185208113.97%
TSLA220128C014000002022-01-21 3:58PM EST1,400.000.400.380.41-0.02-4.76%1,7007,317114.99%
TSLA220128C014100002022-01-21 3:59PM EST1,410.000.400.250.51+0.03+8.11%1471,034116.26%
TSLA220128C014200002022-01-21 3:36PM EST1,420.000.400.210.45+0.13+48.15%183602116.16%
TSLA220128C014250002022-01-21 3:58PM EST1,425.000.360.280.44+0.01+2.86%183904118.16%
TSLA220128C014300002022-01-21 1:17PM EST1,430.000.340.170.440.00-10311116.89%
TSLA220128C014400002022-01-21 3:29PM EST1,440.000.300.160.43+0.02+7.14%182286118.16%
TSLA220128C014500002022-01-21 3:59PM EST1,450.000.270.220.32-0.01-3.57%5441,533118.65%
TSLA220128C014600002022-01-21 3:58PM EST1,460.000.320.150.40+0.12+60.00%9118120.61%
TSLA220128C014700002022-01-21 3:07PM EST1,470.000.220.200.38-0.07-24.14%17161122.90%
TSLA220128C014750002022-01-21 3:29PM EST1,475.000.250.250.35-0.10-28.57%137136124.22%
TSLA220128C014800002022-01-21 3:58PM EST1,480.000.260.210.36-0.04-13.33%64235124.32%
TSLA220128C014900002022-01-21 3:29PM EST1,490.000.230.130.33-0.03-11.54%94161123.14%
TSLA220128C015000002022-01-21 3:59PM EST1,500.000.300.250.30+0.07+30.43%7072,596127.05%
TSLA220128C015250002022-01-21 3:56PM EST1,525.000.250.110.32+0.10+66.67%441,191127.73%
TSLA220128C015500002022-01-21 3:59PM EST1,550.000.230.180.29+0.03+15.00%661,312132.62%
TSLA220128C015750002022-01-21 3:57PM EST1,575.000.210.140.27+0.05+31.25%58376134.57%
TSLA220128C016000002022-01-21 3:59PM EST1,600.000.150.160.18+0.02+15.38%2,2033,290135.74%
TSLA220128C016250002022-01-21 3:52PM EST1,625.000.160.050.24+0.03+23.08%90402137.11%
TSLA220128C016500002022-01-21 3:44PM EST1,650.000.190.090.15+0.07+58.33%182688138.09%
TSLA220128C017000002022-01-21 3:55PM EST1,700.000.100.030.20+0.01+11.11%198909144.14%
TSLA220128C017500002022-01-21 3:58PM EST1,750.000.110.060.15+0.04+57.14%1871,261149.22%
TSLA220128C018000002022-01-21 3:53PM EST1,800.000.100.080.10+0.06+150.00%1,0361,064153.13%
TSLA220128C018500002022-01-21 3:49PM EST1,850.000.100.030.11+0.03+42.86%128384155.66%
TSLA220128C019000002022-01-21 3:59PM EST1,900.000.070.030.07+0.02+40.00%1591,051157.03%
TSLA220128C019500002022-01-21 3:52PM EST1,950.000.050.030.100.00-254329165.63%
TSLA220128C020000002022-01-21 3:59PM EST2,000.000.070.050.08+0.05+250.00%1,6092,658170.70%
TSLA220128C020500002022-01-21 3:41PM EST2,050.000.090.020.07+0.06+200.00%1392,087170.70%
TSLA220128C021000002022-01-21 3:57PM EST2,100.000.050.020.05+0.03+150.00%83444172.66%
TSLA220128C021500002022-01-21 3:41PM EST2,150.000.070.010.05+0.03+75.00%8102175.00%
TSLA220128C022000002022-01-21 3:59PM EST2,200.000.040.030.04+0.01+33.33%831,951181.25%
TSLA220128C022500002022-01-21 3:56PM EST2,250.000.030.010.03-0.01-25.00%3388178.13%
TSLA220128C023000002022-01-21 1:02PM EST2,300.000.030.020.030.00-1931185.94%
TSLA220128C023500002022-01-21 3:54PM EST2,350.000.020.010.020.00-96635182.81%
TSLA220128C024000002022-01-21 3:57PM EST2,400.000.020.000.02+0.01+100.00%2511,060181.25%
Opzioni Putper28 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA220128P002000002022-01-21 3:51PM EST200.000.040.010.02+0.03+300.00%74964328.13%
TSLA220128P002500002022-01-21 3:46PM EST250.000.020.010.02+0.01+100.00%94137281.25%
TSLA220128P003000002022-01-21 3:59PM EST300.000.040.010.050.00-1435256.25%
TSLA220128P003500002022-01-21 3:27PM EST350.000.050.040.05+0.04+400.00%2844229.69%
TSLA220128P004000002022-01-21 3:57PM EST400.000.050.050.07+0.02+66.67%71335204.69%
TSLA220128P004100002022-01-21 3:31PM EST410.000.070.010.10+0.02+40.00%1111197.66%
TSLA220128P004300002022-01-21 3:44PM EST430.000.070.010.13+0.03+75.00%112191.02%
TSLA220128P004400002022-01-21 3:57PM EST440.000.050.050.12-0.10-66.67%725188.67%
TSLA220128P004500002022-01-21 3:40PM EST450.000.080.010.14+0.06+300.00%39342181.64%
TSLA220128P004600002022-01-21 3:53PM EST460.000.020.000.14-0.01-33.33%338175.39%
TSLA220128P004700002022-01-21 3:43PM EST470.000.090.010.15+0.06+200.00%2311172.27%
TSLA220128P004800002022-01-21 3:59PM EST480.000.110.070.16+0.08+266.67%8062173.24%
TSLA220128P004900002022-01-21 1:06PM EST490.000.070.010.17+0.04+133.33%412164.45%
TSLA220128P005000002022-01-21 3:59PM EST500.000.120.110.12+0.07+140.00%962859163.48%
TSLA220128P005100002022-01-21 3:01PM EST510.000.100.020.17+0.06+150.00%21730155.86%
TSLA220128P005200002022-01-21 2:57PM EST520.000.110.020.19+0.05+83.33%348152.73%
TSLA220128P005300002022-01-21 3:44PM EST530.000.140.100.21+0.10+250.00%5435153.91%
TSLA220128P005400002022-01-21 3:51PM EST540.000.160.080.23+0.11+220.00%14167149.22%
TSLA220128P005500002022-01-21 3:58PM EST550.000.160.160.17+0.10+166.67%1,462339145.70%
TSLA220128P005600002022-01-21 3:51PM EST560.000.160.160.23+0.11+220.00%1721143.65%
TSLA220128P005700002022-01-21 3:55PM EST570.000.200.150.23+0.12+150.00%19115138.77%
TSLA220128P005800002022-01-21 3:48PM EST580.000.230.080.32+0.16+228.57%10256135.16%
TSLA220128P005900002022-01-21 3:59PM EST590.000.210.140.29+0.14+200.00%12262131.84%
TSLA220128P006000002022-01-21 3:59PM EST600.000.340.290.32+0.22+183.33%1,2971,029132.62%
TSLA220128P006100002022-01-21 3:57PM EST610.000.330.300.44+0.26+371.43%22241131.15%
TSLA220128P006200002022-01-21 3:59PM EST620.000.350.270.44+0.24+218.18%22558126.07%
TSLA220128P006300002022-01-21 3:47PM EST630.000.390.350.61+0.30+333.33%55881126.47%
TSLA220128P006400002022-01-21 3:53PM EST640.000.420.310.66+0.30+250.00%716147122.17%
TSLA220128P006500002022-01-21 3:59PM EST650.000.570.500.59+0.44+338.46%983795119.63%
TSLA220128P006600002022-01-21 3:59PM EST660.000.550.520.65+0.36+189.47%467177116.36%
TSLA220128P006700002022-01-21 3:56PM EST670.000.710.690.75+0.54+317.65%238115115.28%
TSLA220128P006800002022-01-21 3:59PM EST680.000.800.800.98+0.54+207.69%704318114.40%
TSLA220128P006900002022-01-21 3:59PM EST690.000.930.920.98+0.58+165.71%874187111.04%
TSLA220128P007000002022-01-21 3:59PM EST700.001.051.001.08+0.71+208.82%6,9782,139108.11%
TSLA220128P007100002022-01-21 3:59PM EST710.001.301.221.50+0.91+233.33%1,297549108.30%
TSLA220128P007200002022-01-21 3:59PM EST720.001.491.451.56+0.99+198.00%843570105.57%
TSLA220128P007300002022-01-21 3:59PM EST730.001.721.631.81+1.19+224.53%1,200566103.44%
TSLA220128P007400002022-01-21 3:59PM EST740.001.931.761.96+1.28+196.92%2,2541,285100.26%
TSLA220128P007500002022-01-21 3:59PM EST750.002.322.302.35+1.53+193.67%6,8772,51799.87%
TSLA220128P007600002022-01-21 3:59PM EST760.002.762.552.90+1.84+200.00%2,2101,17698.29%
TSLA220128P007700002022-01-21 3:59PM EST770.003.153.153.55+2.00+173.91%2,4791,23597.79%
TSLA220128P007800002022-01-21 3:59PM EST780.004.003.904.15+2.63+191.97%2,89175196.92%
TSLA220128P007900002022-01-21 3:59PM EST790.004.504.504.90+2.83+169.46%3,3671,63095.47%
TSLA220128P008000002022-01-21 3:59PM EST800.005.605.605.80+3.60+180.00%12,9253,89095.06%
TSLA220128P008100002022-01-21 3:59PM EST810.006.946.557.20+4.42+175.40%1,5741,85994.69%
TSLA220128P008200002022-01-21 3:59PM EST820.008.207.258.55+5.15+168.85%2,3202,16593.08%
TSLA220128P008300002022-01-21 3:59PM EST830.009.659.459.95+5.95+160.81%2,3771,62593.63%
TSLA220128P008400002022-01-21 3:59PM EST840.0011.3511.2012.00+6.85+152.22%2,4432,15793.65%
TSLA220128P008500002022-01-21 3:59PM EST850.0013.5013.4013.90+8.07+148.62%8,4954,36893.37%
TSLA220128P008600002022-01-21 3:59PM EST860.0015.8515.6016.60+9.41+146.12%2,2662,46693.44%
TSLA220128P008650002022-01-21 3:59PM EST865.0017.0816.9017.95+9.98+140.56%80279193.46%
TSLA220128P008700002022-01-21 3:59PM EST870.0018.3818.2518.90+10.40+130.33%1,1331,08092.87%
TSLA220128P008750002022-01-21 3:59PM EST875.0019.8819.6520.35+11.28+131.16%2,1242,03992.79%
TSLA220128P008800002022-01-21 3:59PM EST880.0021.5021.2021.90+12.03+127.03%4,2432,09692.82%
TSLA220128P008850002022-01-21 3:59PM EST885.0022.9822.8024.05+12.94+128.88%90650893.40%
TSLA220128P008900002022-01-21 3:59PM EST890.0025.0024.4525.75+13.90+125.23%1,9041,76793.34%
TSLA220128P008950002022-01-21 3:59PM EST895.0026.4925.8027.35+14.30+117.31%1,3541,35192.68%
TSLA220128P009000002022-01-21 3:59PM EST900.0028.5528.1029.00+15.71+122.35%16,8366,32492.93%
TSLA220128P009050002022-01-21 3:59PM EST905.0030.2030.0031.35+16.20+115.71%1,5521,32293.32%
TSLA220128P009100002022-01-21 3:59PM EST910.0032.2232.0533.35+16.87+109.90%3,39884693.31%
TSLA220128P009150002022-01-21 3:59PM EST915.0034.2034.1535.50+17.91+109.94%83767193.34%
TSLA220128P009200002022-01-21 3:59PM EST920.0036.3136.3037.50+18.99+109.64%4,0191,89693.11%
TSLA220128P009250002022-01-21 3:59PM EST925.0038.7438.5539.95+19.99+106.61%2,0411,06493.26%
TSLA220128P009300002022-01-21 3:59PM EST930.0041.7540.7042.30+21.25+103.66%4,3451,52093.05%
TSLA220128P009350002022-01-21 3:59PM EST935.0043.3043.3044.55+21.30+96.82%1,43080593.02%
TSLA220128P009400002022-01-21 3:59PM EST940.0046.0445.7547.25+21.94+91.04%3,9451,53293.12%
TSLA220128P009450002022-01-21 3:59PM EST945.0048.0048.3049.70+23.14+93.08%2,4241,20892.92%
TSLA220128P009500002022-01-21 3:59PM EST950.0052.0050.9552.40+25.35+95.12%15,8028,45392.89%
TSLA220128P009550002022-01-21 3:59PM EST955.0053.8853.6555.25+25.01+86.63%3,57056392.91%
TSLA220128P009600002022-01-21 3:59PM EST960.0056.6256.4558.10+26.12+85.64%6,2151,35292.86%
TSLA220128P009650002022-01-21 3:59PM EST965.0059.4559.3061.15+26.15+78.53%2,73852092.90%
TSLA220128P009700002022-01-21 3:59PM EST970.0061.8762.2564.15+26.47+74.77%6,91683292.85%
TSLA220128P009750002022-01-21 3:59PM EST975.0065.4565.2567.25+28.40+76.65%3,6371,05292.78%
TSLA220128P009800002022-01-21 3:59PM EST980.0068.8068.3570.10+29.95+77.09%6,5272,11792.42%
TSLA220128P009850002022-01-21 3:58PM EST985.0071.1571.5573.60+29.96+72.74%1,77994492.65%
TSLA220128P009900002022-01-21 3:59PM EST990.0074.5074.8576.85+30.61+69.74%1,8662,05992.59%
TSLA220128P009950002022-01-21 3:59PM EST995.0078.4078.2080.20+31.80+68.24%7542,53592.53%
TSLA220128P010000002022-01-21 3:59PM EST1,000.0081.9581.6083.70+33.05+67.59%7,32612,38692.53%
TSLA220128P010050002022-01-21 3:59PM EST1,005.0085.7585.1087.25+34.26+66.54%65894992.55%
TSLA220128P010100002022-01-21 3:46PM EST1,010.0088.1088.6590.90+34.22+63.51%6451,00492.58%
TSLA220128P010150002022-01-21 3:58PM EST1,015.0091.6892.3094.65+34.78+61.12%4351,13692.70%
TSLA220128P010200002022-01-21 3:56PM EST1,020.0097.1595.0599.40+37.72+63.47%1,1001,82192.79%
TSLA220128P010250002022-01-21 3:47PM EST1,025.0098.4698.80103.20+35.46+56.29%47187692.80%
TSLA220128P010300002022-01-21 3:58PM EST1,030.00103.08102.65107.00+37.88+58.10%6542,07992.80%
TSLA220128P010350002022-01-21 3:59PM EST1,035.00109.00106.60110.85+38.80+55.27%3961,37992.83%
TSLA220128P010400002022-01-21 3:58PM EST1,040.00110.40110.55114.60+38.85+54.30%5081,59892.61%
TSLA220128P010450002022-01-21 3:51PM EST1,045.00112.65114.55118.95+37.27+49.44%5403,74393.06%
TSLA220128P010500002022-01-21 3:58PM EST1,050.00118.75118.65122.90+39.78+50.37%1,4613,04493.01%
TSLA220128P010550002022-01-21 3:59PM EST1,055.00124.36122.75127.05+42.03+51.05%21651193.10%
TSLA220128P010600002022-01-21 3:53PM EST1,060.00126.60126.95131.25+39.35+45.10%2291,10993.26%
TSLA220128P010650002022-01-21 3:55PM EST1,065.00130.90131.15135.50+42.40+47.91%12033893.38%
TSLA220128P010700002022-01-21 3:48PM EST1,070.00130.40135.40139.80+37.45+40.29%2774,21593.52%
TSLA220128P010750002022-01-21 3:16PM EST1,075.00137.40139.75144.15+40.56+41.88%18462493.77%
TSLA220128P010800002022-01-21 3:58PM EST1,080.00145.40144.10148.50+44.12+43.56%7951,33493.91%
TSLA220128P010850002022-01-21 3:59PM EST1,085.00149.75148.45152.95+44.57+42.37%2951,11894.10%
TSLA220128P010900002022-01-21 3:48PM EST1,090.00148.05152.90157.40+39.00+35.76%2531,11394.34%
TSLA220128P010950002022-01-21 3:52PM EST1,095.00156.59157.35161.70+45.89+41.45%1333,66994.22%
TSLA220128P011000002022-01-21 3:57PM EST1,100.00163.30161.85165.35+46.30+39.57%1,2373,88892.90%
TSLA220128P011050002022-01-21 3:33PM EST1,105.00161.00166.40170.90+44.48+38.17%15877294.96%
TSLA220128P011100002022-01-21 3:40PM EST1,110.00160.05170.95175.60+34.16+27.13%20496695.44%
TSLA220128P011150002022-01-21 3:48PM EST1,115.00169.85175.55178.90+47.30+38.60%7338893.15%
TSLA220128P011200002022-01-21 3:46PM EST1,120.00174.63180.15184.80+39.63+29.36%1281,03695.94%
TSLA220128P011250002022-01-21 3:40PM EST1,125.00173.85184.80189.50+38.89+28.82%17027996.37%
TSLA220128P011300002022-01-21 3:37PM EST1,130.00184.46189.50194.10+40.36+28.01%10440496.61%
TSLA220128P011350002022-01-21 3:59PM EST1,135.00196.87194.20198.80+49.35+33.45%5526196.98%
TSLA220128P011400002022-01-21 3:46PM EST1,140.00193.09198.90203.60+43.09+28.73%771,46897.51%
TSLA220128P011450002022-01-21 3:31PM EST1,145.00199.55203.60208.25+43.56+27.92%3417697.61%
TSLA220128P011500002022-01-21 3:56PM EST1,150.00209.89208.35213.10+49.40+30.78%23197298.24%
TSLA220128P011550002022-01-21 3:45PM EST1,155.00207.83213.15217.80+68.83+49.52%11015298.57%
TSLA220128P011600002022-01-21 3:40PM EST1,160.00206.20217.90222.05+38.40+22.88%15122897.44%
TSLA220128P011650002022-01-21 3:19PM EST1,165.00220.52222.70227.40+50.97+30.06%707799.40%
TSLA220128P011700002022-01-21 2:58PM EST1,170.00222.30227.55231.10+48.21+27.69%23847296.63%
TSLA220128P011750002022-01-21 3:16PM EST1,175.00229.10232.35237.00+45.03+24.46%31134100.26%
TSLA220128P011800002022-01-21 3:37PM EST1,180.00231.51237.20241.95+42.16+22.27%48284101.12%
TSLA220128P011850002022-01-21 11:49AM EST1,185.00222.77242.00246.65+65.14+41.32%2141101.01%
TSLA220128P011900002022-01-21 2:04PM EST1,190.00233.39246.90250.60+34.78+17.51%3125498.52%
TSLA220128P011950002022-01-21 10:42AM EST1,195.00241.00251.75256.45+78.22+48.05%747102.39%
TSLA220128P012000002022-01-21 3:53PM EST1,200.00257.80256.60261.35+49.44+23.73%184692102.93%
TSLA220128P012050002022-01-21 3:12PM EST1,205.00263.60261.50266.15+50.45+23.67%1296103.24%
TSLA220128P012100002022-01-21 2:26PM EST1,210.00256.00266.40271.05+42.85+20.10%1690103.86%
TSLA220128P012150002022-01-21 1:38PM EST1,215.00256.15271.25275.95+75.45+41.75%452104.25%
TSLA220128P012200002022-01-21 3:53PM EST1,220.00276.60276.20280.85+82.04+42.17%15439104.98%
TSLA220128P012250002022-01-21 1:28PM EST1,225.00268.45281.10285.60+40.77+17.91%8933104.86%
TSLA220128P012300002022-01-21 3:40PM EST1,230.00273.45286.00290.75+69.40+34.01%550106.37%
TSLA220128P012350002022-01-20 3:17PM EST1,235.00236.15290.90295.600.00-220106.59%
TSLA220128P012400002022-01-21 3:31PM EST1,240.00290.85295.85300.60+86.85+42.57%89107.64%
TSLA220128P012450002022-01-20 10:37AM EST1,245.00269.65300.80305.45+52.15+23.98%212107.98%
TSLA220128P012500002022-01-21 3:57PM EST1,250.00303.35305.75310.45+51.28+20.34%61,284109.01%
TSLA220128P012550002022-01-18 1:15PM EST1,255.00221.20310.65315.400.00-19109.52%
TSLA220128P012600002022-01-21 10:40AM EST1,260.00288.00315.60320.35+27.30+10.47%9410110.27%
TSLA220128P012650002022-01-19 11:52AM EST1,265.00309.00320.55325.30+49.97+19.29%18110.99%
TSLA220128P012700002022-01-21 10:47AM EST1,270.00298.25325.50330.25+55.43+22.83%174111.67%
TSLA220128P012750002022-01-21 3:00PM EST1,275.00326.82330.45335.20+79.82+32.32%230112.33%
TSLA220128P012800002022-01-21 1:00PM EST1,280.00321.20335.40340.25+68.59+27.15%261113.53%
TSLA220128P012850002022-01-18 2:54PM EST1,285.00335.25340.35345.05+76.80+29.72%76113.31%
TSLA220128P012900002022-01-21 12:05PM EST1,290.00320.95345.30350.15+54.95+20.66%133114.75%
TSLA220128P012950002022-01-19 2:43PM EST1,295.00284.00350.30355.050.00-310115.33%
TSLA220128P013000002022-01-21 3:29PM EST1,300.00355.60355.25360.00+86.10+31.95%3165115.89%
TSLA220128P013050002022-01-19 10:20AM EST1,305.00277.40360.20365.050.00-14117.02%
TSLA220128P013100002022-01-20 9:43AM EST1,310.00295.00365.20369.950.00-422117.53%
TSLA220128P013150002022-01-21 3:31PM EST1,315.00365.00370.15374.85+68.00+22.90%38117.70%
TSLA220128P013200002022-01-20 9:33AM EST1,320.00316.70375.15379.900.00-110119.14%
TSLA220128P013250002022-01-21 10:44AM EST1,325.00356.65380.10384.95+58.95+19.80%16120.24%
TSLA220128P013300002022-01-21 12:05PM EST1,330.00360.65385.10389.85+39.70+12.37%212120.68%
TSLA220128P013350002022-01-19 2:32PM EST1,335.00332.20390.05394.750.00-1514120.73%
TSLA220128P013400002022-01-21 11:46AM EST1,340.00372.90395.05399.80+49.60+15.34%37122.14%
TSLA220128P013450002022-01-19 2:53PM EST1,345.00336.75400.00404.700.00-46122.17%
TSLA220128P013500002022-01-19 9:51AM EST1,350.00311.80405.00409.750.00-132123.58%
TSLA220128P013550002022-01-21 12:04PM EST1,355.00383.25409.95414.75+70.15+22.40%15124.27%
TSLA220128P013600002022-01-21 2:43PM EST1,360.00402.35414.95419.70+80.75+25.11%410124.95%
TSLA220128P013650002022-01-18 12:31PM EST1,365.00323.75419.95424.700.00-57125.98%
TSLA220128P013700002022-01-21 11:53AM EST1,370.00407.05424.90429.70+85.55+26.61%19126.64%
TSLA220128P013750002022-01-21 12:22PM EST1,375.00415.55429.90434.60+95.65+29.90%56126.90%
TSLA220128P013800002022-01-20 9:39AM EST1,380.00362.90434.90439.750.00-118129.08%
TSLA220128P013850002022-01-20 9:34AM EST1,385.00378.25439.85444.650.00-210128.91%
TSLA220128P013900002022-01-21 9:48AM EST1,390.00407.90444.85449.65+27.64+7.27%28129.93%
TSLA220128P013950002022-01-19 12:03PM EST1,395.00384.48449.85454.550.00-2049130.10%
TSLA220128P014000002022-01-21 12:18PM EST1,400.00439.00454.85459.70+62.91+16.73%6170132.32%
TSLA220128P014100002022-01-20 9:40AM EST1,410.00385.30464.80469.600.00-1016133.06%
TSLA220128P014200002022-01-18 9:33AM EST1,420.00394.35474.80479.650.00-718135.45%
TSLA220128P014250002022-01-13 12:15PM EST1,425.00363.41479.80484.650.00-13136.43%
TSLA220128P014400002022-01-18 9:59AM EST1,440.00394.65494.75499.550.00-14137.99%
TSLA220128P014600002022-01-19 12:31PM EST1,460.00438.50514.75519.500.00-40141.26%
TSLA220128P014700002022-01-18 9:58AM EST1,470.00428.95506.05509.650.00--00.00%
TSLA220128P014750002022-01-21 2:19PM EST1,475.00516.17529.70534.50+56.82+12.37%11143.55%
TSLA220128P014900002021-12-29 9:34AM EST1,490.00401.35544.70549.500.00-12146.29%
TSLA220128P015000002022-01-21 3:13PM EST1,500.00557.06554.70559.55+81.06+17.03%68148.56%
TSLA220128P015750002022-01-18 12:09AM EST1,575.00485.20629.65634.500.00-11160.50%
TSLA220128P016000002022-01-13 2:14PM EST1,600.00536.60654.65659.400.00-18163.55%
TSLA220128P020000002021-12-29 10:45AM EST2,000.00922.261,054.551,059.350.00-10217.92%