Deutsche Märkte geschlossen

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
663,90-45,52 (-6,42%)
Börsenschluss: 04:00PM EDT
665,40 +1,50 (+0,23%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür27. Mai 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TSLA220527C002500002022-05-20 1:27PM EDT250.00383.55412.95415.10-123.34-24.33%11255.86%
TSLA220527C004000002022-05-20 3:52PM EDT400.00260.00263.40265.60-70.60-21.36%461167.19%
TSLA220527C005000002022-05-20 3:29PM EDT500.00165.86164.70166.90-41.24-19.91%13719122.34%
TSLA220527C005100002022-05-20 2:45PM EDT510.00137.13154.90157.20-59.07-30.11%21118.18%
TSLA220527C005500002022-05-20 3:58PM EDT550.00117.52117.20119.20-46.08-28.17%1054106.76%
TSLA220527C005600002022-05-20 3:49PM EDT560.00100.70108.25110.15-101.15-50.11%311105.15%
TSLA220527C005700002022-05-20 3:59PM EDT570.00100.1399.25101.15-79.87-44.37%402102.54%
TSLA220527C005800002022-05-20 3:33PM EDT580.0080.0290.3592.35-56.58-41.42%97599.82%
TSLA220527C005900002022-05-20 3:38PM EDT590.0074.8581.8583.80-54.09-41.95%9610297.66%
TSLA220527C005950002022-05-20 3:53PM EDT595.0076.2277.9579.70-44.30-36.76%143297.27%
TSLA220527C006000002022-05-20 3:59PM EDT600.0074.5773.8075.15-41.49-35.75%1,21937095.21%
TSLA220527C006100002022-05-20 3:59PM EDT610.0066.9465.8067.65-39.06-36.85%1165493.92%
TSLA220527C006200002022-05-20 3:54PM EDT620.0058.4058.4059.95-39.78-40.52%41311592.11%
TSLA220527C006300002022-05-20 3:59PM EDT630.0052.1951.3552.75-40.30-43.57%1,12013290.47%
TSLA220527C006400002022-05-20 3:59PM EDT640.0045.5544.9546.05-33.86-42.64%4,87314389.31%
TSLA220527C006500002022-05-20 3:59PM EDT650.0039.0539.0039.60-32.28-45.25%8,46518987.86%
TSLA220527C006600002022-05-20 3:59PM EDT660.0033.5032.7533.90-36.50-52.14%3,7954285.74%
TSLA220527C006700002022-05-20 3:59PM EDT670.0028.3328.0028.65-28.67-50.30%4,7135084.94%
TSLA220527C006750002022-05-20 3:59PM EDT675.0026.1325.2526.30-26.92-50.74%3,0553283.89%
TSLA220527C006800002022-05-20 3:59PM EDT680.0023.6523.4024.00-26.20-52.56%5,9018483.80%
TSLA220527C006850002022-05-20 3:59PM EDT685.0021.7521.5021.70-26.37-54.80%2,4613883.29%
TSLA220527C006900002022-05-20 3:59PM EDT690.0019.7919.5519.90-23.21-53.98%3,6377683.06%
TSLA220527C006950002022-05-20 3:59PM EDT695.0017.9517.3518.10-22.05-55.12%1,3035182.14%
TSLA220527C007000002022-05-20 3:59PM EDT700.0016.2415.9016.30-20.76-56.11%25,60969681.94%
TSLA220527C007050002022-05-20 3:59PM EDT705.0014.7014.5014.80-19.90-57.51%2,22725981.93%
TSLA220527C007100002022-05-20 3:59PM EDT710.0013.0012.8513.35-18.48-58.70%6,35584381.28%
TSLA220527C007150002022-05-20 3:59PM EDT715.0011.8411.6012.00-17.46-59.59%2,82141881.07%
TSLA220527C007200002022-05-20 3:59PM EDT720.0010.5710.5010.70-16.28-60.63%6,56239780.85%
TSLA220527C007250002022-05-20 3:59PM EDT725.009.659.309.65-14.55-60.12%3,54937680.56%
TSLA220527C007300002022-05-20 3:59PM EDT730.008.558.308.65-13.40-61.05%4,83367580.38%
TSLA220527C007350002022-05-20 3:59PM EDT735.007.657.157.75-12.50-62.03%1,88053679.77%
TSLA220527C007400002022-05-20 3:59PM EDT740.006.806.356.90-11.18-62.18%3,31258279.60%
TSLA220527C007450002022-05-20 3:59PM EDT745.006.105.656.20-10.35-62.92%1,58660479.65%
TSLA220527C007500002022-05-20 3:59PM EDT750.005.355.355.40-9.23-63.31%20,2252,73380.11%
TSLA220527C007550002022-05-20 3:59PM EDT755.004.804.654.90-8.45-63.77%2,60062680.06%
TSLA220527C007600002022-05-20 3:59PM EDT760.004.304.154.40-7.40-63.25%3,9871,81080.24%
TSLA220527C007650002022-05-20 3:59PM EDT765.003.803.653.90-6.75-63.98%1,22752680.14%
TSLA220527C007700002022-05-20 3:59PM EDT770.003.403.303.50-5.75-62.84%2,33884680.49%
TSLA220527C007750002022-05-20 3:59PM EDT775.003.102.893.10-5.05-61.96%2,43299480.42%
TSLA220527C007800002022-05-20 3:59PM EDT780.002.722.572.75-4.58-62.74%3,2901,11880.53%
TSLA220527C007850002022-05-20 3:57PM EDT785.002.452.272.48-3.95-61.72%1,00547680.77%
TSLA220527C007900002022-05-20 3:59PM EDT790.002.192.102.15-3.46-61.24%1,95771981.05%
TSLA220527C007950002022-05-20 3:59PM EDT795.001.931.891.99-2.92-60.21%1,27628481.69%
TSLA220527C008000002022-05-20 3:59PM EDT800.001.721.601.72-2.63-60.46%34,7164,46081.25%
TSLA220527C008050002022-05-20 3:59PM EDT805.001.481.501.62-2.37-61.56%1,87962782.35%
TSLA220527C008100002022-05-20 3:59PM EDT810.001.371.371.45-2.01-59.47%1,67257982.79%
TSLA220527C008150002022-05-20 3:59PM EDT815.001.251.141.32-1.73-58.05%1,46234282.69%
TSLA220527C008200002022-05-20 3:59PM EDT820.001.151.061.19-1.43-55.43%2,79784783.33%
TSLA220527C008250002022-05-20 3:59PM EDT825.001.030.981.02-1.26-55.02%3,5902,86483.52%
TSLA220527C008300002022-05-20 3:59PM EDT830.000.940.820.99-1.10-53.92%1,40087883.98%
TSLA220527C008350002022-05-20 3:59PM EDT835.000.810.690.90-0.95-53.98%1,35750484.03%
TSLA220527C008400002022-05-20 3:59PM EDT840.000.780.650.82-0.82-51.25%70261284.77%
TSLA220527C008450002022-05-20 3:53PM EDT845.000.660.590.75-0.70-51.47%45423385.30%
TSLA220527C008500002022-05-20 3:59PM EDT850.000.600.600.65-0.63-51.22%7,9363,44186.13%
TSLA220527C008550002022-05-20 3:59PM EDT855.000.570.480.64-0.48-45.71%1,4342,78686.43%
TSLA220527C008600002022-05-20 3:59PM EDT860.000.480.440.52-0.50-51.02%67165286.13%
TSLA220527C008650002022-05-20 3:59PM EDT865.000.450.460.55-0.39-46.43%34762488.38%
TSLA220527C008700002022-05-20 3:59PM EDT870.000.440.360.51-0.38-46.34%78965088.18%
TSLA220527C008750002022-05-20 3:59PM EDT875.000.410.300.47-0.28-40.58%66235288.28%
TSLA220527C008800002022-05-20 3:59PM EDT880.000.400.330.44-0.22-35.48%1,08772089.84%
TSLA220527C008850002022-05-20 3:59PM EDT885.000.370.250.41-0.20-35.09%21337889.55%
TSLA220527C008900002022-05-20 3:59PM EDT890.000.320.240.39-0.13-28.89%41975490.53%
TSLA220527C008950002022-05-20 3:58PM EDT895.000.280.280.30-0.18-39.13%14251591.06%
TSLA220527C009000002022-05-20 3:59PM EDT900.000.270.250.27-0.14-34.15%5,3463,41691.31%
TSLA220527C009050002022-05-20 3:59PM EDT905.000.250.220.28-0.13-34.21%7411,16492.29%
TSLA220527C009100002022-05-20 3:57PM EDT910.000.200.170.31-0.15-42.86%11437393.26%
TSLA220527C009150002022-05-20 3:57PM EDT915.000.220.200.22-0.08-26.67%21524793.16%
TSLA220527C009200002022-05-20 3:59PM EDT920.000.190.180.22-0.09-32.14%29737094.04%
TSLA220527C009250002022-05-20 3:59PM EDT925.000.170.150.20-0.08-32.00%43647993.95%
TSLA220527C009300002022-05-20 3:47PM EDT930.000.150.050.26-0.08-34.78%17545394.04%
TSLA220527C009350002022-05-20 3:50PM EDT935.000.160.120.25-0.06-27.27%16827597.17%
TSLA220527C009400002022-05-20 3:59PM EDT940.000.130.130.24-0.05-27.78%9959898.54%
TSLA220527C009450002022-05-20 3:54PM EDT945.000.120.080.23-0.06-33.33%16742897.85%
TSLA220527C009500002022-05-20 3:59PM EDT950.000.130.120.13-0.04-23.53%1,1511,24296.97%
TSLA220527C009550002022-05-20 3:46PM EDT955.000.100.100.22-0.08-44.44%75191100.78%
TSLA220527C009600002022-05-20 3:55PM EDT960.000.110.060.22-0.05-31.25%391548100.59%
TSLA220527C009650002022-05-20 3:59PM EDT965.000.090.080.20-0.05-35.71%133187101.86%
TSLA220527C009700002022-05-20 3:53PM EDT970.000.110.090.21-0.02-15.38%165422103.91%
TSLA220527C009750002022-05-20 3:41PM EDT975.000.110.080.20-0.02-15.38%218477104.30%
TSLA220527C009800002022-05-20 3:59PM EDT980.000.080.080.10-0.03-27.27%3744,548100.98%
TSLA220527C009850002022-05-20 3:54PM EDT985.000.070.050.19-0.04-36.36%102162105.08%
TSLA220527C009900002022-05-20 3:57PM EDT990.000.080.070.13-0.01-11.11%30321104.30%
TSLA220527C009950002022-05-20 3:59PM EDT995.000.070.060.08-0.03-30.00%49377101.95%
TSLA220527C010000002022-05-20 3:59PM EDT1,000.000.070.060.07-0.01-12.50%2,0609,497102.34%
TSLA220527C010050002022-05-20 3:53PM EDT1,005.000.050.040.12-0.03-37.50%28337105.47%
TSLA220527C010100002022-05-20 2:52PM EDT1,010.000.060.010.17-0.04-40.00%58245107.81%
TSLA220527C010150002022-05-20 12:57PM EDT1,015.000.060.050.17-0.02-25.00%19111111.13%
TSLA220527C010200002022-05-20 3:32PM EDT1,020.000.060.020.17-0.01-14.29%6572110.55%
TSLA220527C010250002022-05-20 3:03PM EDT1,025.000.040.050.16-0.04-50.00%21273112.89%
TSLA220527C010300002022-05-20 2:32PM EDT1,030.000.050.030.16-0.01-16.67%9200112.89%
TSLA220527C010350002022-05-20 3:16PM EDT1,035.000.050.030.16-0.01-16.67%37144114.06%
TSLA220527C010400002022-05-20 3:30PM EDT1,040.000.080.040.16+0.04+100.00%29509115.63%
TSLA220527C010450002022-05-20 10:16AM EDT1,045.000.040.020.15-0.02-33.33%95339114.84%
TSLA220527C010500002022-05-20 3:30PM EDT1,050.000.030.030.07-0.01-25.00%92590110.55%
TSLA220527C010550002022-05-20 12:46PM EDT1,055.000.050.010.12+0.03+150.00%22260114.26%
TSLA220527C010600002022-05-20 3:59PM EDT1,060.000.080.030.08+0.03+60.00%81324113.67%
TSLA220527C010650002022-05-20 11:22AM EDT1,065.000.040.010.150.00-3240118.56%
TSLA220527C010700002022-05-20 12:39PM EDT1,070.000.040.010.050.00-37166110.16%
TSLA220527C010750002022-05-20 1:48PM EDT1,075.000.040.010.07-0.01-20.00%4338113.28%
TSLA220527C010800002022-05-20 12:09PM EDT1,080.000.020.010.14-0.02-50.00%7421120.90%
TSLA220527C010850002022-05-20 10:24AM EDT1,085.000.030.030.12-0.02-40.00%476121.88%
TSLA220527C010900002022-05-20 3:52PM EDT1,090.000.030.030.04-0.02-40.00%8130115.23%
TSLA220527C010950002022-05-19 3:16PM EDT1,095.000.040.020.140.00-14117124.61%
TSLA220527C011000002022-05-20 3:51PM EDT1,100.000.030.020.030.00-1151,009114.06%
TSLA220527C011050002022-05-20 2:20PM EDT1,105.000.010.000.140.00-1487125.20%
TSLA220527C011100002022-05-20 3:44PM EDT1,110.000.050.010.110.00-3160124.61%
TSLA220527C011150002022-05-20 10:57AM EDT1,115.000.010.010.130.00-149127.15%
TSLA220527C011200002022-05-20 3:23PM EDT1,120.000.030.000.04-0.02-40.00%859115.63%
TSLA220527C011250002022-05-20 12:48PM EDT1,125.000.040.000.130.00-1107128.13%
TSLA220527C011300002022-05-20 3:51PM EDT1,130.000.030.020.040.00-193122121.09%
TSLA220527C011350002022-05-19 10:29AM EDT1,135.000.030.000.050.00-496120.31%
TSLA220527C011400002022-05-19 9:40AM EDT1,140.000.050.000.120.00-1204130.08%
TSLA220527C011450002022-05-20 3:41PM EDT1,145.000.050.000.06+0.01+25.00%16134123.83%
TSLA220527C011500002022-05-20 3:59PM EDT1,150.000.020.010.030.00-4563121.09%
TSLA220527C011550002022-05-20 10:22AM EDT1,155.000.010.000.13-0.02-66.67%464133.98%
TSLA220527C011600002022-05-20 1:24PM EDT1,160.000.030.000.13+0.02+200.00%154134.77%
TSLA220527C011650002022-05-20 1:13PM EDT1,165.000.050.010.13-0.02-28.57%138136.72%
TSLA220527C011700002022-05-19 11:36AM EDT1,170.000.030.000.100.00-1189133.59%
TSLA220527C011750002022-05-19 3:38PM EDT1,175.000.020.010.050.00-1799128.91%
TSLA220527C011800002022-05-19 12:57PM EDT1,180.000.010.000.060.00-253129.69%
TSLA220527C011900002022-05-20 3:28PM EDT1,190.000.030.000.040.00-1081128.13%
TSLA220527C012000002022-05-20 3:53PM EDT1,200.000.020.010.030.00-17958129.69%
TSLA220527C012100002022-05-19 3:07PM EDT1,210.000.020.010.130.00-2685144.92%
TSLA220527C012200002022-05-20 1:30PM EDT1,220.000.030.000.130.00-285145.70%
TSLA220527C012300002022-05-20 12:36PM EDT1,230.000.010.000.130.00-196147.27%
TSLA220527C012400002022-05-19 1:45PM EDT1,240.000.040.000.130.00-137149.22%
TSLA220527C012500002022-05-20 1:28PM EDT1,250.000.010.000.13-0.02-66.67%13257150.78%
TSLA220527C012600002022-05-20 2:39PM EDT1,260.000.010.000.12-0.01-50.00%326151.56%
TSLA220527C012700002022-05-20 3:00PM EDT1,270.000.030.000.12+0.02+200.00%2108153.13%
TSLA220527C012750002022-05-16 1:02PM EDT1,275.000.050.000.120.00-1190153.91%
TSLA220527C012800002022-05-16 10:06AM EDT1,280.000.090.000.120.00-253154.69%
TSLA220527C012900002022-05-19 12:44PM EDT1,290.000.030.000.100.00-143153.91%
TSLA220527C013000002022-05-20 10:42AM EDT1,300.000.020.010.040.00-1456147.66%
TSLA220527C013250002022-05-20 11:44AM EDT1,325.000.010.000.120.00-170162.11%
TSLA220527C013500002022-05-20 11:10AM EDT1,350.000.010.000.090.00-1471162.11%
TSLA220527C013750002022-05-20 2:21PM EDT1,375.000.030.000.12+0.02+200.00%168169.53%
TSLA220527C014000002022-05-20 3:59PM EDT1,400.000.020.010.030.00-4558159.38%
TSLA220527C014250002022-05-20 2:13PM EDT1,425.000.020.010.02+0.01+100.00%35354159.38%
TSLA220527C014500002022-05-19 3:49PM EDT1,450.000.010.000.120.00-18120180.47%
TSLA220527C014750002022-05-20 11:44AM EDT1,475.000.010.000.08-0.02-66.67%132178.13%
TSLA220527C015000002022-05-20 3:51PM EDT1,500.000.010.000.01-0.02-66.67%5225156.25%
TSLA220527C015250002022-05-12 12:05PM EDT1,525.000.010.000.110.00-234189.84%
TSLA220527C015500002022-05-19 3:49PM EDT1,550.000.010.000.070.00-54151186.72%
TSLA220527C015750002022-05-20 12:33PM EDT1,575.000.010.000.120.00-433197.66%
TSLA220527C016000002022-05-16 9:35AM EDT1,600.000.060.000.110.00-337199.22%
TSLA220527C016250002022-05-18 9:57AM EDT1,625.000.010.000.070.00-339195.31%
TSLA220527C016500002022-05-16 11:01AM EDT1,650.000.030.000.030.00-168187.50%
TSLA220527C017000002022-05-13 12:10PM EDT1,700.000.010.000.120.00-262212.89%
TSLA220527C017250002022-05-18 1:36PM EDT1,725.000.010.000.120.00-132215.63%
TSLA220527C017500002022-05-20 2:28PM EDT1,750.000.010.000.01-0.01-50.00%73565184.38%
TSLA220527C017750002022-05-18 3:29PM EDT1,775.000.010.000.120.00-256221.88%
TSLA220527C018000002022-05-16 10:21AM EDT1,800.000.030.000.010.00-145187.50%
TSLA220527C018250002022-05-04 12:38PM EDT1,825.000.120.000.120.00-310227.34%
TSLA220527C018500002022-05-18 3:30PM EDT1,850.000.010.000.020.00-111203.13%
TSLA220527C018750002022-05-19 10:57AM EDT1,875.000.010.000.120.00-17232.42%
TSLA220527C019000002022-05-18 3:37PM EDT1,900.000.010.000.010.00-11619196.88%
TSLA220527C019500002022-04-25 12:13PM EDT1,950.000.150.000.110.00-214238.67%
TSLA220527C019750002022-04-25 11:42AM EDT1,975.000.100.000.020.00-12215.63%
TSLA220527C020000002022-05-19 9:43AM EDT2,000.000.010.000.010.00-5226206.25%
TSLA220527C020250002022-04-25 12:23PM EDT2,025.000.120.000.020.00-314218.75%
TSLA220527C020500002022-05-20 1:59PM EDT2,050.000.010.000.01-0.02-66.67%4136212.50%
TSLA220527C020750002022-05-06 12:46PM EDT2,075.000.010.000.020.00-11223.44%
TSLA220527C021000002022-04-21 3:57PM EDT2,100.000.240.000.020.00--2225.00%
TSLA220527C021250002022-05-04 3:43PM EDT2,125.000.120.000.020.00-24228.13%
TSLA220527C021500002022-05-19 9:32AM EDT2,150.000.010.000.010.00-3135218.75%
Putsfür27. Mai 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TSLA220527P002000002022-05-20 3:59PM EDT200.000.030.020.03+0.02+200.00%3,9262,480270.31%
TSLA220527P002500002022-05-20 3:59PM EDT250.000.060.040.07+0.05+500.00%1,473416236.72%
TSLA220527P003000002022-05-20 3:59PM EDT300.000.090.090.10+0.03+50.00%2,842718204.69%
TSLA220527P003500002022-05-20 3:59PM EDT350.000.210.200.22+0.06+40.00%3,4871,317181.64%
TSLA220527P004000002022-05-20 3:59PM EDT400.000.400.400.41+0.10+33.33%11,3021,793158.59%
TSLA220527P004500002022-05-20 3:59PM EDT450.000.810.750.81+0.24+42.11%11,4862,600137.35%
TSLA220527P005000002022-05-20 3:59PM EDT500.001.701.611.70+0.60+54.55%19,7744,878119.09%
TSLA220527P005100002022-05-20 3:59PM EDT510.002.041.932.11+0.80+64.52%4,0121,631116.68%
TSLA220527P005200002022-05-20 3:59PM EDT520.002.412.402.50+0.97+67.36%3,504772114.18%
TSLA220527P005300002022-05-20 3:59PM EDT530.002.882.782.90+1.22+73.49%2,753670110.60%
TSLA220527P005400002022-05-20 3:59PM EDT540.003.453.353.55+1.49+76.02%2,7741,031108.26%
TSLA220527P005500002022-05-20 3:59PM EDT550.004.294.104.30+2.04+90.67%14,6562,829106.09%
TSLA220527P005550002022-05-20 3:59PM EDT555.004.654.454.75+2.19+89.02%1,185668104.83%
TSLA220527P005600002022-05-20 3:59PM EDT560.005.055.005.25+2.38+89.14%2,681531104.11%
TSLA220527P005650002022-05-20 3:59PM EDT565.005.655.355.75+2.81+98.94%1,055372102.56%
TSLA220527P005700002022-05-20 3:59PM EDT570.006.136.006.25+3.03+97.74%2,375590101.62%
TSLA220527P005750002022-05-20 3:59PM EDT575.006.956.556.95+3.60+107.46%2,162699100.67%
TSLA220527P005800002022-05-20 3:59PM EDT580.007.377.357.60+3.72+101.92%3,37973999.94%
TSLA220527P005850002022-05-20 3:59PM EDT585.008.157.858.30+4.05+98.78%1,10022198.37%
TSLA220527P005900002022-05-20 3:59PM EDT590.008.858.709.05+4.55+105.81%3,25260397.45%
TSLA220527P005950002022-05-20 3:59PM EDT595.009.759.509.95+5.00+105.26%1,70741496.46%
TSLA220527P006000002022-05-20 3:59PM EDT600.0010.6810.6010.80+5.55+108.19%32,1364,77495.69%
TSLA220527P006050002022-05-20 3:59PM EDT605.0011.7011.4512.00+6.10+108.93%1,87648294.82%
TSLA220527P006100002022-05-20 3:59PM EDT610.0012.8112.5013.10+6.68+108.97%3,41439593.84%
TSLA220527P006150002022-05-20 3:59PM EDT615.0013.9013.7014.25+7.30+110.61%1,65115892.91%
TSLA220527P006200002022-05-20 3:59PM EDT620.0015.3014.9515.55+8.10+112.50%5,93989192.03%
TSLA220527P006250002022-05-20 3:59PM EDT625.0016.6916.5016.95+8.69+108.63%3,54353391.49%
TSLA220527P006300002022-05-20 3:59PM EDT630.0018.2517.8018.25+9.65+112.21%7,52155490.09%
TSLA220527P006350002022-05-20 4:00PM EDT635.0019.9019.9020.05+10.40+109.47%4,36829790.36%
TSLA220527P006400002022-05-20 3:59PM EDT640.0021.6021.1021.80+11.25+108.70%10,48463288.88%
TSLA220527P006450002022-05-20 3:59PM EDT645.0023.4023.0023.60+12.97+124.35%4,64629788.18%
TSLA220527P006500002022-05-20 3:59PM EDT650.0025.3025.0025.30+13.20+109.09%29,5334,11887.16%
TSLA220527P006550002022-05-20 3:59PM EDT655.0027.6526.6527.65+14.50+110.27%4,40841586.24%
TSLA220527P006600002022-05-20 3:59PM EDT660.0029.7529.2029.90+15.45+108.04%5,94690286.08%
TSLA220527P006650002022-05-20 3:59PM EDT665.0032.2031.0532.25+16.47+104.70%2,94939584.76%
TSLA220527P006700002022-05-20 3:59PM EDT670.0034.3533.8534.75+17.35+102.06%6,32465284.60%
TSLA220527P006750002022-05-20 3:59PM EDT675.0036.8036.3037.35+18.10+96.79%3,66960383.76%
TSLA220527P006800002022-05-20 3:59PM EDT680.0039.5038.8540.15+19.45+97.01%8,5771,27382.97%
TSLA220527P006850002022-05-20 3:59PM EDT685.0042.3041.7043.05+20.75+96.29%2,08664182.39%
TSLA220527P006900002022-05-20 3:58PM EDT690.0046.0745.0546.10+22.82+98.15%4,98477782.36%
TSLA220527P006950002022-05-20 3:58PM EDT695.0049.5347.7549.40+24.43+97.33%1,62062281.41%
TSLA220527P007000002022-05-20 3:59PM EDT700.0051.9551.1052.60+24.45+88.91%11,8244,20880.90%
TSLA220527P007050002022-05-20 3:56PM EDT705.0057.4554.3556.15+28.30+97.08%2,32862580.41%
TSLA220527P007100002022-05-20 3:59PM EDT710.0058.8158.0059.75+27.31+86.70%3,74972780.26%
TSLA220527P007150002022-05-20 3:58PM EDT715.0063.3361.6563.45+29.28+85.99%82745079.93%
TSLA220527P007200002022-05-20 3:59PM EDT720.0066.5965.4067.25+30.34+83.70%2,16774579.57%
TSLA220527P007250002022-05-20 3:57PM EDT725.0070.8069.6071.15+31.30+79.24%63960579.85%
TSLA220527P007300002022-05-20 3:52PM EDT730.0080.0373.0075.20+38.38+92.15%97163378.60%
TSLA220527P007350002022-05-20 3:52PM EDT735.0084.1877.2079.30+39.35+87.78%10939478.58%
TSLA220527P007400002022-05-20 3:52PM EDT740.0084.7881.5083.50+36.98+77.36%37149978.66%
TSLA220527P007450002022-05-20 3:55PM EDT745.0089.1585.6087.80+37.35+72.10%10440278.20%
TSLA220527P007500002022-05-20 3:56PM EDT750.0091.2290.2092.10+36.07+65.40%1,3271,30978.56%
TSLA220527P007550002022-05-20 3:53PM EDT755.00101.0094.3596.65+42.76+73.42%10522378.16%
TSLA220527P007600002022-05-20 3:53PM EDT760.00105.4098.75101.10+43.12+69.24%30230177.78%
TSLA220527P007650002022-05-20 3:48PM EDT765.00112.95103.35105.65+47.00+71.27%4522177.94%
TSLA220527P007700002022-05-20 3:57PM EDT770.00110.15108.05110.25+41.87+61.32%18017878.31%
TSLA220527P007750002022-05-20 2:59PM EDT775.00131.23112.50114.90+62.53+91.02%5418377.72%
TSLA220527P007800002022-05-20 3:51PM EDT780.00124.00117.20119.60+47.41+61.90%26634477.88%
TSLA220527P007850002022-05-20 3:12PM EDT785.00146.85122.15124.40+66.80+83.45%2516779.20%
TSLA220527P007900002022-05-20 3:59PM EDT790.00128.40126.65129.10+47.40+58.52%10141578.03%
TSLA220527P007950002022-05-20 3:52PM EDT795.00137.20131.45133.90+46.20+50.77%4630878.28%
TSLA220527P008000002022-05-20 3:59PM EDT800.00138.00136.35138.60+43.90+46.65%4751,35078.32%
TSLA220527P008050002022-05-20 1:30PM EDT805.00171.08141.10143.55+73.01+74.45%138578.66%
TSLA220527P008100002022-05-20 3:54PM EDT810.00150.96145.90148.35+53.40+54.74%11037678.13%
TSLA220527P008150002022-05-20 3:58PM EDT815.00153.00150.85153.25+48.66+46.64%1713179.03%
TSLA220527P008200002022-05-20 3:29PM EDT820.00158.52155.65158.10+45.10+39.76%5553678.25%
TSLA220527P008250002022-05-20 3:46PM EDT825.00165.28160.55163.00+51.08+44.73%1911278.34%
TSLA220527P008300002022-05-20 3:56PM EDT830.00168.30165.45167.90+47.10+38.86%5714978.20%
TSLA220527P008350002022-05-20 3:38PM EDT835.00187.00170.50172.90+61.39+48.87%186480.47%
TSLA220527P008400002022-05-20 3:55PM EDT840.00178.69175.35177.80+54.96+44.42%4832379.44%
TSLA220527P008450002022-05-20 3:26PM EDT845.00184.65180.30182.75+47.95+35.08%356979.88%
TSLA220527P008500002022-05-20 3:57PM EDT850.00186.84185.35187.60+45.49+32.18%12761180.13%
TSLA220527P008550002022-05-20 2:52PM EDT855.00207.08190.20192.65+72.18+53.51%168980.18%
TSLA220527P008600002022-05-20 3:30PM EDT860.00214.06195.15197.60+63.01+41.71%2819180.08%
TSLA220527P008650002022-05-20 3:30PM EDT865.00218.65200.05202.50+69.32+46.42%67277.25%
TSLA220527P008700002022-05-20 3:22PM EDT870.00226.61205.05207.50+73.61+48.11%1926378.71%
TSLA220527P008750002022-05-20 3:58PM EDT875.00211.82210.00212.45+45.42+27.30%3512377.25%
TSLA220527P008800002022-05-20 3:52PM EDT880.00221.00215.20217.50+50.55+29.66%4223285.11%
TSLA220527P008850002022-05-20 12:56PM EDT885.00243.68219.90222.40+87.31+55.84%68573.05%
TSLA220527P008900002022-05-20 3:26PM EDT890.00247.52224.95227.40+78.54+46.48%3721777.34%
TSLA220527P008950002022-05-20 3:11PM EDT895.00247.15229.95232.40+60.71+32.56%356778.52%
TSLA220527P009000002022-05-20 3:39PM EDT900.00252.15235.00237.25+61.25+32.08%12673272.66%
TSLA220527P009050002022-05-20 3:51PM EDT905.00244.12239.90242.35+50.32+25.96%3213473.83%
TSLA220527P009100002022-05-20 3:51PM EDT910.00249.02244.90247.35+49.72+24.95%118175.00%
TSLA220527P009150002022-05-20 12:55PM EDT915.00269.69249.85252.30+67.37+33.30%1772118.19%
TSLA220527P009200002022-05-20 1:25PM EDT920.00286.01254.85257.30+75.08+35.59%22197119.82%
TSLA220527P009250002022-05-20 3:24PM EDT925.00284.25259.85262.30+74.48+35.51%19189121.44%
TSLA220527P009300002022-05-20 3:54PM EDT930.00269.91264.95267.35+55.16+25.69%2113484.38%
TSLA220527P009350002022-05-20 1:59PM EDT935.00276.28269.75272.30+57.23+26.13%21160124.63%
TSLA220527P009400002022-05-20 3:24PM EDT940.00300.00274.85277.30+74.51+33.04%25275126.22%
TSLA220527P009450002022-05-20 3:14PM EDT945.00304.90279.75282.25+77.41+34.03%1668126.93%
TSLA220527P009500002022-05-20 3:11PM EDT950.00311.05284.90287.15+78.92+34.00%107498126.68%
TSLA220527P009550002022-05-20 12:58PM EDT955.00313.70289.80292.25+76.70+32.36%1379130.01%
TSLA220527P009600002022-05-20 3:57PM EDT960.00296.67294.80297.25+54.11+22.31%6149131.54%
TSLA220527P009650002022-05-20 1:51PM EDT965.00316.84299.80302.25+67.57+27.11%1166133.06%
TSLA220527P009700002022-05-20 2:46PM EDT970.00327.74304.80307.25+90.87+38.36%36125134.55%
TSLA220527P009750002022-05-20 2:07PM EDT975.00331.71309.80312.25+73.70+28.56%2469136.04%
TSLA220527P009800002022-05-20 3:45PM EDT980.00326.86314.80317.25+61.65+23.25%10337137.52%
TSLA220527P009850002022-05-20 12:35PM EDT985.00334.32319.80322.25+68.82+25.92%564138.99%
TSLA220527P009900002022-05-20 11:40AM EDT990.00344.95324.80327.25+68.05+24.58%3095140.45%
TSLA220527P009950002022-05-20 11:43AM EDT995.00350.00329.80332.25+74.35+26.97%1993141.89%
TSLA220527P010000002022-05-20 3:02PM EDT1,000.00358.02334.95337.15+68.79+23.78%673,496141.41%
TSLA220527P010050002022-05-19 10:19AM EDT1,005.00294.00339.90342.300.00-61981.25%
TSLA220527P010100002022-05-20 1:30PM EDT1,010.00365.69344.90347.30+67.99+22.84%167581.25%
TSLA220527P010150002022-05-20 12:37PM EDT1,015.00369.40349.90352.30+62.51+20.37%415181.25%
TSLA220527P010200002022-05-20 10:17AM EDT1,020.00335.77354.90357.30+35.77+11.92%22581.25%
TSLA220527P010250002022-05-20 9:33AM EDT1,025.00352.40359.90362.30+33.77+10.60%4881.25%
TSLA220527P010300002022-05-18 3:42PM EDT1,030.00320.10365.00367.300.00-1043106.64%
TSLA220527P010350002022-05-17 2:20PM EDT1,035.00284.87370.00372.300.00-20107.81%
TSLA220527P010400002022-05-19 2:48PM EDT1,040.00324.07375.00377.300.00-93108.98%
TSLA220527P010450002022-05-20 1:40PM EDT1,045.00388.60380.00382.30+57.60+17.40%1219109.96%
TSLA220527P010500002022-05-20 1:51PM EDT1,050.00401.00385.00387.20+60.03+17.61%24387.50%
TSLA220527P010550002022-05-20 9:31AM EDT1,055.00336.80390.00392.30-6.91-2.01%50112.11%
TSLA220527P010600002022-05-19 10:49AM EDT1,060.00353.59395.00397.300.00-10112.89%
TSLA220527P010650002022-05-13 11:36AM EDT1,065.00294.77400.00402.300.00-120114.06%
TSLA220527P010700002022-05-20 1:39PM EDT1,070.00425.00405.00407.30+82.10+23.94%110115.23%
TSLA220527P010750002022-05-16 10:49AM EDT1,075.00338.37409.70412.000.00-60158.25%
TSLA220527P010800002022-05-19 9:32AM EDT1,080.00374.27414.70417.25+1.13+0.30%40165.09%
TSLA220527P010850002022-05-13 2:20PM EDT1,085.00322.38419.70422.250.00-30166.41%
TSLA220527P010900002022-05-19 9:31AM EDT1,090.00374.15424.70427.25-9.44-2.46%60167.68%
TSLA220527P010950002022-05-19 10:16AM EDT1,095.00389.20429.70432.250.00-30168.95%
TSLA220527P011000002022-05-20 1:22PM EDT1,100.00465.50435.00437.20+75.50+19.36%12193.75%
TSLA220527P011050002022-05-11 12:06PM EDT1,105.00322.87439.70442.250.00-20171.46%
TSLA220527P011100002022-05-18 11:43AM EDT1,110.00373.01444.70447.250.00-70172.71%
TSLA220527P011150002022-05-12 10:09AM EDT1,115.00398.73449.70452.250.00-30173.93%
TSLA220527P011200002022-05-20 9:42AM EDT1,120.00406.69454.70457.25-2.98-0.73%10175.20%
TSLA220527P011250002022-05-11 12:59PM EDT1,125.00386.20459.70462.250.00-20176.42%
TSLA220527P011300002022-05-19 12:26PM EDT1,130.00409.60464.70467.250.00-80177.64%
TSLA220527P011350002022-05-17 9:40AM EDT1,135.00380.80469.70472.250.00-10178.86%
TSLA220527P011400002022-05-16 3:25PM EDT1,140.00412.96474.70477.250.00-10180.03%
TSLA220527P011450002022-05-12 9:30AM EDT1,145.00395.00480.00482.300.00-10129.69%
TSLA220527P011500002022-05-20 11:22AM EDT1,150.00489.19485.00487.20+152.03+45.09%121106.25%
TSLA220527P011550002022-05-18 12:30PM EDT1,155.00440.85490.00492.300.00-10131.25%
TSLA220527P011650002022-05-11 11:29AM EDT1,165.00381.55500.00502.300.00-50133.20%
TSLA220527P011750002022-05-09 1:35PM EDT1,175.00370.75510.00512.300.00-10135.16%
TSLA220527P011800002022-04-28 1:48PM EDT1,180.00435.50515.00517.300.00-120135.94%
TSLA220527P011900002022-05-19 12:04PM EDT1,190.00460.75525.00527.300.00-80137.89%
TSLA220527P012000002022-05-20 3:58PM EDT1,200.00537.26535.00537.20+71.30+15.30%10112.50%
TSLA220527P012100002022-05-13 2:25PM EDT1,210.00448.90544.95547.300.00-20134.38%
TSLA220527P012200002022-05-16 3:05PM EDT1,220.00486.50554.95557.300.00-10135.94%
TSLA220527P012300002022-04-18 12:12AM EDT1,230.00225.54466.95469.550.00--00.00%
TSLA220527P012400002022-04-18 12:12AM EDT1,240.00234.19476.95479.550.00--00.00%
TSLA220527P012500002022-05-10 10:22AM EDT1,250.00441.18585.00587.200.00-10118.75%
TSLA220527P012600002022-04-26 1:07PM EDT1,260.00368.75594.90597.300.00-30118.75%
TSLA220527P012700002022-04-21 9:30AM EDT1,270.00212.73604.90607.300.00--0125.00%
TSLA220527P012800002022-04-21 9:30AM EDT1,280.00221.98614.90617.300.00--0125.00%
TSLA220527P012900002022-05-12 11:46AM EDT1,290.00552.11624.90627.300.00-50125.00%
TSLA220527P013000002022-05-10 11:58AM EDT1,300.00511.98635.00637.200.00-10125.00%
TSLA220527P014000002022-05-05 12:59PM EDT1,400.00519.89734.90737.150.00-10232.03%
TSLA220527P020000002022-05-16 12:11AM EDT2,000.001,257.201,334.851,337.150.00--3320.51%