Deutsche Märkte schließen in 7 Stunden 24 Minuten

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
1.081,92-34,08 (-3,05%)
Börsenschluss: 1:00PM EST
1.108,34 +26,42 (+2,44%)
Vorbörslich: 04:06AM EST
In the money
Anzeigen:ListeStellage
Callsfür3. Dezember 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TSLA211203C000500002021-11-24 12:36PM EST50.001,065.150.000.000.00-100.00%
TSLA211203C001000002021-11-24 1:44PM EST100.001,026.300.000.000.00-100.00%
TSLA211203C001500002021-11-24 12:58PM EST150.00969.400.000.000.00-100.00%
TSLA211203C002000002021-11-24 2:24PM EST200.00923.100.000.000.00-600.00%
TSLA211203C002500002021-11-24 2:24PM EST250.00873.100.000.000.00-400.00%
TSLA211203C003000002021-11-24 9:35AM EST300.00768.700.000.000.00-100.00%
TSLA211203C003500002021-11-23 2:08PM EST350.00731.700.000.000.00-500.00%
TSLA211203C004000002021-11-24 3:20PM EST400.00728.620.000.000.00-600.00%
TSLA211203C004500002021-11-26 11:48AM EST450.00642.450.000.000.00-200.00%
TSLA211203C005000002021-11-24 2:21PM EST500.00618.700.000.000.00-100.00%
TSLA211203C005500002021-11-23 1:30PM EST550.00527.300.000.000.00-700.00%
TSLA211203C006000002021-11-26 12:17PM EST600.00496.320.000.000.00-300.00%
TSLA211203C006500002021-11-26 12:11PM EST650.00446.990.000.000.00-100.00%
TSLA211203C007000002021-11-26 12:40PM EST700.00386.850.000.000.00-11600.00%
TSLA211203C007500002021-11-26 12:40PM EST750.00339.650.000.000.00-10400.00%
TSLA211203C007950002021-11-26 12:28PM EST795.00297.580.000.000.00-2500.00%
TSLA211203C008000002021-11-26 12:33PM EST800.00290.450.000.000.00-2300.00%
TSLA211203C008050002021-11-26 12:46PM EST805.00284.050.000.000.00-1700.00%
TSLA211203C008100002021-11-26 12:37PM EST810.00283.430.000.000.00-2500.00%
TSLA211203C008150002021-11-26 12:39PM EST815.00277.100.000.000.00-2800.00%
TSLA211203C008200002021-11-26 12:46PM EST820.00269.550.000.000.00-1100.00%
TSLA211203C008250002021-11-26 12:49PM EST825.00262.900.000.000.00-3000.00%
TSLA211203C008300002021-11-26 12:59PM EST830.00257.700.000.000.00-1100.00%
TSLA211203C008350002021-11-26 11:24AM EST835.00257.600.000.000.00-900.00%
TSLA211203C008400002021-11-26 12:41PM EST840.00249.300.000.000.00-1900.00%
TSLA211203C008450002021-11-26 12:52PM EST845.00242.290.000.000.00-900.00%
TSLA211203C008500002021-11-26 12:33PM EST850.00241.800.000.000.00-1600.00%
TSLA211203C008550002021-11-26 12:49PM EST855.00234.300.000.000.00-1400.00%
TSLA211203C008600002021-11-26 12:27PM EST860.00235.010.000.000.00-1500.00%
TSLA211203C008650002021-11-26 12:50PM EST865.00222.950.000.000.00-5100.00%
TSLA211203C008700002021-11-26 12:54PM EST870.00216.200.000.000.00-5100.00%
TSLA211203C008750002021-11-26 12:26PM EST875.00218.950.000.000.00-2900.00%
TSLA211203C008800002021-11-26 12:49PM EST880.00210.100.000.000.00-9700.00%
TSLA211203C008850002021-11-26 12:27PM EST885.00211.250.000.000.00-2200.00%
TSLA211203C008900002021-11-26 12:57PM EST890.00201.520.000.000.00-13400.00%
TSLA211203C008950002021-11-26 12:35PM EST895.00200.750.000.000.00-3500.00%
TSLA211203C009000002021-11-26 12:57PM EST900.00192.550.000.000.00-12100.00%
TSLA211203C009050002021-11-26 12:49PM EST905.00186.650.000.000.00-2500.00%
TSLA211203C009100002021-11-26 12:03PM EST910.00189.270.000.000.00-4200.00%
TSLA211203C009150002021-11-26 12:49PM EST915.00177.400.000.000.00-5700.00%
TSLA211203C009200002021-11-26 12:52PM EST920.00171.050.000.000.00-16500.00%
TSLA211203C009250002021-11-26 12:24PM EST925.00172.000.000.000.00-14600.00%
TSLA211203C009300002021-11-26 12:26PM EST930.00168.000.000.000.00-4100.00%
TSLA211203C009350002021-11-26 12:53PM EST935.00157.290.000.000.00-3500.00%
TSLA211203C009400002021-11-26 12:14PM EST940.00162.810.000.000.00-7600.00%
TSLA211203C009500002021-11-26 12:59PM EST950.00145.000.000.000.00-19700.00%
TSLA211203C009600002021-11-26 12:50PM EST960.00136.230.000.000.00-5700.00%
TSLA211203C009700002021-11-26 12:52PM EST970.00127.290.000.000.00-17500.00%
TSLA211203C009750002021-11-26 11:35AM EST975.00132.800.000.000.00-15700.00%
TSLA211203C009800002021-11-26 12:59PM EST980.00120.000.000.000.00-8600.00%
TSLA211203C009850002021-11-26 12:48PM EST985.00116.010.000.000.00-6500.00%
TSLA211203C009900002021-11-26 12:59PM EST990.00110.650.000.000.00-7600.00%
TSLA211203C009950002021-11-26 12:31PM EST995.00111.200.000.000.00-8200.00%
TSLA211203C010000002021-11-26 12:59PM EST1,000.00101.050.000.000.00-38400.00%
TSLA211203C010050002021-11-26 12:58PM EST1,005.00100.750.000.000.00-13200.00%
TSLA211203C010100002021-11-26 12:57PM EST1,010.0096.220.000.000.00-20100.00%
TSLA211203C010150002021-11-26 12:52PM EST1,015.0090.550.000.000.00-4000.00%
TSLA211203C010200002021-11-26 12:59PM EST1,020.0087.840.000.000.00-10300.00%
TSLA211203C010250002021-11-26 12:57PM EST1,025.0084.150.000.000.00-5800.00%
TSLA211203C010300002021-11-26 12:57PM EST1,030.0080.450.000.000.00-8800.00%
TSLA211203C010350002021-11-26 12:59PM EST1,035.0075.670.000.000.00-7500.00%
TSLA211203C010400002021-11-26 12:55PM EST1,040.0071.550.000.000.00-10600.00%
TSLA211203C010450002021-11-26 12:50PM EST1,045.0069.320.000.000.00-13300.00%
TSLA211203C010500002021-11-26 12:59PM EST1,050.0064.410.000.000.00-46400.00%
TSLA211203C010550002021-11-26 12:50PM EST1,055.0062.590.000.000.00-6300.00%
TSLA211203C010600002021-11-26 12:56PM EST1,060.0059.000.000.000.00-32600.00%
TSLA211203C010650002021-11-26 12:58PM EST1,065.0057.900.000.000.00-29900.00%
TSLA211203C010700002021-11-26 12:59PM EST1,070.0052.370.000.000.00-53100.00%
TSLA211203C010750002021-11-26 12:59PM EST1,075.0050.300.000.000.00-38700.00%
TSLA211203C010800002021-11-26 12:59PM EST1,080.0045.670.000.000.00-1,34100.00%
TSLA211203C010850002021-11-26 12:59PM EST1,085.0043.170.000.000.00-1,15500.78%
TSLA211203C010900002021-11-26 12:59PM EST1,090.0040.950.000.000.00-2,75101.56%
TSLA211203C010950002021-11-26 12:59PM EST1,095.0037.200.000.000.00-2,44803.13%
TSLA211203C011000002021-11-26 12:59PM EST1,100.0035.000.000.000.00-11,03403.13%
TSLA211203C011050002021-11-26 12:59PM EST1,105.0034.350.000.000.00-1,49203.13%
TSLA211203C011100002021-11-26 12:59PM EST1,110.0031.180.000.000.00-2,25106.25%
TSLA211203C011150002021-11-26 12:58PM EST1,115.0030.600.000.000.00-46906.25%
TSLA211203C011200002021-11-26 12:59PM EST1,120.0026.150.000.000.00-2,07406.25%
TSLA211203C011250002021-11-26 12:59PM EST1,125.0025.000.000.000.00-1,29406.25%
TSLA211203C011300002021-11-26 12:59PM EST1,130.0022.450.000.000.00-1,47106.25%
TSLA211203C011350002021-11-26 12:59PM EST1,135.0020.900.000.000.00-32806.25%
TSLA211203C011400002021-11-26 12:59PM EST1,140.0019.140.000.000.00-1,459012.50%
TSLA211203C011450002021-11-26 12:59PM EST1,145.0017.650.000.000.00-544012.50%
TSLA211203C011500002021-11-26 12:59PM EST1,150.0016.000.000.000.00-5,918012.50%
TSLA211203C011550002021-11-26 12:59PM EST1,155.0014.850.000.000.00-578012.50%
TSLA211203C011600002021-11-26 12:59PM EST1,160.0013.600.000.000.00-2,733012.50%
TSLA211203C011650002021-11-26 12:59PM EST1,165.0012.300.000.000.00-289012.50%
TSLA211203C011700002021-11-26 12:59PM EST1,170.0011.560.000.000.00-549012.50%
TSLA211203C011750002021-11-26 12:59PM EST1,175.0010.170.000.000.00-965012.50%
TSLA211203C011800002021-11-26 12:59PM EST1,180.009.700.000.000.00-1,213012.50%
TSLA211203C011850002021-11-26 12:59PM EST1,185.008.400.000.000.00-493012.50%
TSLA211203C011900002021-11-26 12:59PM EST1,190.008.050.000.000.00-1,258012.50%
TSLA211203C011950002021-11-26 12:59PM EST1,195.007.070.000.000.00-515012.50%
TSLA211203C012000002021-11-26 12:59PM EST1,200.006.550.000.000.00-9,387012.50%
TSLA211203C012050002021-11-26 12:59PM EST1,205.005.800.000.000.00-493025.00%
TSLA211203C012100002021-11-26 12:59PM EST1,210.005.340.000.000.00-968025.00%
TSLA211203C012150002021-11-26 12:59PM EST1,215.005.000.000.000.00-635025.00%
TSLA211203C012200002021-11-26 12:59PM EST1,220.004.400.000.000.00-1,076025.00%
TSLA211203C012250002021-11-26 12:59PM EST1,225.004.080.000.000.00-1,781025.00%
TSLA211203C012300002021-11-26 12:59PM EST1,230.004.000.000.000.00-1,785025.00%
TSLA211203C012350002021-11-26 12:58PM EST1,235.003.750.000.000.00-669025.00%
TSLA211203C012400002021-11-26 12:59PM EST1,240.003.300.000.000.00-2,019025.00%
TSLA211203C012450002021-11-26 12:59PM EST1,245.002.900.000.000.00-649025.00%
TSLA211203C012500002021-11-26 12:59PM EST1,250.002.600.000.000.00-5,357025.00%
TSLA211203C012550002021-11-26 12:59PM EST1,255.002.500.000.000.00-611025.00%
TSLA211203C012600002021-11-26 12:59PM EST1,260.002.470.000.000.00-613025.00%
TSLA211203C012650002021-11-26 12:59PM EST1,265.002.210.000.000.00-375025.00%
TSLA211203C012700002021-11-26 12:59PM EST1,270.002.020.000.000.00-530025.00%
TSLA211203C012750002021-11-26 12:59PM EST1,275.002.000.000.000.00-820025.00%
TSLA211203C012800002021-11-26 12:59PM EST1,280.001.770.000.000.00-950025.00%
TSLA211203C012850002021-11-26 12:58PM EST1,285.001.740.000.000.00-112025.00%
TSLA211203C012900002021-11-26 12:59PM EST1,290.001.650.000.000.00-417025.00%
TSLA211203C012950002021-11-26 12:56PM EST1,295.001.520.000.000.00-94025.00%
TSLA211203C013000002021-11-26 12:59PM EST1,300.001.380.000.000.00-4,270025.00%
TSLA211203C013050002021-11-26 12:59PM EST1,305.001.230.000.000.00-125025.00%
TSLA211203C013100002021-11-26 12:53PM EST1,310.001.280.000.000.00-210025.00%
TSLA211203C013150002021-11-26 12:54PM EST1,315.001.260.000.000.00-95025.00%
TSLA211203C013200002021-11-26 1:00PM EST1,320.001.020.000.000.00-156025.00%
TSLA211203C013250002021-11-26 12:59PM EST1,325.001.090.000.000.00-584025.00%
TSLA211203C013300002021-11-26 12:59PM EST1,330.001.040.000.000.00-322025.00%
TSLA211203C013350002021-11-26 12:58PM EST1,335.001.080.000.000.00-222025.00%
TSLA211203C013400002021-11-26 12:59PM EST1,340.000.930.000.000.00-183025.00%
TSLA211203C013450002021-11-26 12:57PM EST1,345.000.940.000.000.00-55025.00%
TSLA211203C013500002021-11-26 12:59PM EST1,350.000.870.000.000.00-2,417025.00%
TSLA211203C013550002021-11-26 12:51PM EST1,355.000.870.000.000.00-201050.00%
TSLA211203C013600002021-11-26 12:54PM EST1,360.000.830.000.000.00-548050.00%
TSLA211203C013650002021-11-26 12:59PM EST1,365.000.750.000.000.00-310050.00%
TSLA211203C013700002021-11-26 12:40PM EST1,370.000.910.000.000.00-169050.00%
TSLA211203C013750002021-11-26 12:49PM EST1,375.000.840.000.000.00-429050.00%
TSLA211203C013800002021-11-26 12:59PM EST1,380.000.740.000.000.00-132050.00%
TSLA211203C013850002021-11-26 12:58PM EST1,385.000.660.000.000.00-93050.00%
TSLA211203C013900002021-11-26 12:53PM EST1,390.000.720.000.000.00-173050.00%
TSLA211203C013950002021-11-26 12:42PM EST1,395.000.730.000.000.00-217050.00%
TSLA211203C014000002021-11-26 12:59PM EST1,400.000.620.000.000.00-4,062050.00%
TSLA211203C014500002021-11-26 12:59PM EST1,450.000.470.000.000.00-1,431050.00%
TSLA211203C015000002021-11-26 12:59PM EST1,500.000.300.000.000.00-1,315050.00%
TSLA211203C015500002021-11-26 12:59PM EST1,550.000.300.000.000.00-263050.00%
TSLA211203C016000002021-11-26 12:59PM EST1,600.000.280.000.000.00-714050.00%
TSLA211203C016500002021-11-26 12:37PM EST1,650.000.230.000.000.00-163050.00%
TSLA211203C017000002021-11-26 12:52PM EST1,700.000.170.000.000.00-234050.00%
TSLA211203C017500002021-11-26 12:39PM EST1,750.000.100.000.000.00-38050.00%
TSLA211203C018000002021-11-26 12:58PM EST1,800.000.110.000.000.00-980050.00%
TSLA211203C018250002021-11-26 12:50PM EST1,825.000.080.000.000.00-68050.00%
TSLA211203C018500002021-11-26 12:56PM EST1,850.000.130.000.000.00-10050.00%
TSLA211203C018750002021-11-26 12:31PM EST1,875.000.080.000.000.00-51050.00%
TSLA211203C019000002021-11-26 12:53PM EST1,900.000.050.000.000.00-200050.00%
TSLA211203C019250002021-11-26 12:33PM EST1,925.000.080.000.000.00-6050.00%
TSLA211203C019500002021-11-26 12:43PM EST1,950.000.040.000.000.00-53050.00%
TSLA211203C020000002021-11-26 12:57PM EST2,000.000.060.000.000.00-128050.00%
TSLA211203C020250002021-11-26 11:12AM EST2,025.000.040.000.000.00-10050.00%
TSLA211203C020500002021-11-26 12:42PM EST2,050.000.010.000.000.00-78050.00%
TSLA211203C020750002021-11-26 9:52AM EST2,075.000.050.000.000.00-1050.00%
TSLA211203C021000002021-11-26 11:58AM EST2,100.000.050.000.000.00-14050.00%
TSLA211203C021250002021-11-26 11:19AM EST2,125.000.030.000.000.00-56050.00%
TSLA211203C021500002021-11-26 12:32PM EST2,150.000.030.000.000.00-68050.00%
TSLA211203C021750002021-11-24 10:20AM EST2,175.000.050.000.000.00-11050.00%
TSLA211203C022000002021-11-26 12:15PM EST2,200.000.010.000.000.00-4050.00%
TSLA211203C022250002021-11-24 2:00PM EST2,225.000.050.000.000.00-5050.00%
TSLA211203C022500002021-11-26 11:57AM EST2,250.000.030.000.000.00-6050.00%
TSLA211203C022750002021-11-26 9:59AM EST2,275.000.030.000.000.00-6050.00%
TSLA211203C023000002021-11-26 10:59AM EST2,300.000.030.000.000.00-2050.00%
TSLA211203C023250002021-11-26 12:40PM EST2,325.000.020.000.000.00-64050.00%
TSLA211203C023500002021-11-26 12:23PM EST2,350.000.020.000.000.00-10050.00%
TSLA211203C023750002021-11-24 12:52PM EST2,375.000.040.000.000.00-13050.00%
TSLA211203C024000002021-11-26 12:51PM EST2,400.000.010.000.000.00-229050.00%
TSLA211203C024250002021-11-26 12:58PM EST2,425.000.010.000.000.00-34050.00%
TSLA211203C024500002021-11-26 12:58PM EST2,450.000.010.000.000.00-115050.00%
TSLA211203C024750002021-11-26 12:58PM EST2,475.000.010.000.000.00-153050.00%
Putsfür3. Dezember 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TSLA211203P000500002021-11-26 12:04PM EST50.000.010.000.000.00-157050.00%
TSLA211203P001000002021-11-26 12:04PM EST100.000.010.000.000.00-246050.00%
TSLA211203P001500002021-11-26 12:13PM EST150.000.010.000.000.00-1050.00%
TSLA211203P002000002021-11-26 12:09PM EST200.000.010.000.000.00-162050.00%
TSLA211203P002500002021-11-23 1:04PM EST250.000.030.000.000.00-50050.00%
TSLA211203P003000002021-11-26 12:10PM EST300.000.020.000.000.00-79050.00%
TSLA211203P003500002021-11-26 12:30PM EST350.000.030.000.000.00-49050.00%
TSLA211203P004000002021-11-26 12:59PM EST400.000.080.000.000.00-1,904050.00%
TSLA211203P004500002021-11-26 12:57PM EST450.000.160.000.000.00-1,914050.00%
TSLA211203P005000002021-11-26 12:59PM EST500.000.260.000.000.00-6,591050.00%
TSLA211203P005500002021-11-26 12:59PM EST550.000.320.000.000.00-1,641050.00%
TSLA211203P006000002021-11-26 12:59PM EST600.000.430.000.000.00-6,987050.00%
TSLA211203P006500002021-11-26 12:59PM EST650.000.650.000.000.00-4,761050.00%
TSLA211203P007000002021-11-26 12:59PM EST700.000.940.000.000.00-3,825050.00%
TSLA211203P007500002021-11-26 12:59PM EST750.001.350.000.000.00-6,072050.00%
TSLA211203P007950002021-11-26 12:59PM EST795.002.120.000.000.00-2,368050.00%
TSLA211203P008000002021-11-26 12:59PM EST800.002.300.000.000.00-7,457050.00%
TSLA211203P008050002021-11-26 12:58PM EST805.002.330.000.000.00-536050.00%
TSLA211203P008100002021-11-26 12:59PM EST810.002.540.000.000.00-552050.00%
TSLA211203P008150002021-11-26 12:59PM EST815.002.500.000.000.00-316050.00%
TSLA211203P008200002021-11-26 12:59PM EST820.002.740.000.000.00-1,211050.00%
TSLA211203P008250002021-11-26 12:57PM EST825.002.950.000.000.00-2,638050.00%
TSLA211203P008300002021-11-26 12:59PM EST830.002.940.000.000.00-1,016050.00%
TSLA211203P008350002021-11-26 12:59PM EST835.003.050.000.000.00-238050.00%
TSLA211203P008400002021-11-26 12:59PM EST840.003.190.000.000.00-1,573050.00%
TSLA211203P008450002021-11-26 12:59PM EST845.003.390.000.000.00-420050.00%
TSLA211203P008500002021-11-26 12:59PM EST850.003.530.000.000.00-5,290050.00%
TSLA211203P008550002021-11-26 12:53PM EST855.003.820.000.000.00-393050.00%
TSLA211203P008600002021-11-26 12:59PM EST860.004.040.000.000.00-619050.00%
TSLA211203P008650002021-11-26 12:58PM EST865.004.100.000.000.00-424050.00%
TSLA211203P008700002021-11-26 12:59PM EST870.004.500.000.000.00-775025.00%
TSLA211203P008750002021-11-26 12:59PM EST875.004.540.000.000.00-1,563025.00%
TSLA211203P008800002021-11-26 12:59PM EST880.004.830.000.000.00-1,468025.00%
TSLA211203P008850002021-11-26 12:57PM EST885.005.050.000.000.00-612025.00%
TSLA211203P008900002021-11-26 12:59PM EST890.005.430.000.000.00-2,158025.00%
TSLA211203P008950002021-11-26 12:59PM EST895.005.650.000.000.00-955025.00%
TSLA211203P009000002021-11-26 12:59PM EST900.006.100.000.000.00-8,798025.00%
TSLA211203P009050002021-11-26 12:50PM EST905.006.500.000.000.00-555025.00%
TSLA211203P009100002021-11-26 12:59PM EST910.006.680.000.000.00-1,140025.00%
TSLA211203P009150002021-11-26 12:59PM EST915.007.000.000.000.00-650025.00%
TSLA211203P009200002021-11-26 12:59PM EST920.007.550.000.000.00-3,992025.00%
TSLA211203P009250002021-11-26 12:59PM EST925.007.750.000.000.00-3,307025.00%
TSLA211203P009300002021-11-26 12:59PM EST930.008.500.000.000.00-2,269025.00%
TSLA211203P009350002021-11-26 12:56PM EST935.008.710.000.000.00-764025.00%
TSLA211203P009400002021-11-26 12:59PM EST940.009.200.000.000.00-2,079025.00%
TSLA211203P009500002021-11-26 12:59PM EST950.0010.500.000.000.00-5,242025.00%
TSLA211203P009600002021-11-26 12:59PM EST960.0011.750.000.000.00-1,467025.00%
TSLA211203P009700002021-11-26 12:59PM EST970.0013.200.000.000.00-807025.00%
TSLA211203P009750002021-11-26 12:58PM EST975.0013.350.000.000.00-831012.50%
TSLA211203P009800002021-11-26 12:59PM EST980.0014.650.000.000.00-1,954012.50%
TSLA211203P009850002021-11-26 12:59PM EST985.0015.450.000.000.00-775012.50%
TSLA211203P009900002021-11-26 12:59PM EST990.0016.010.000.000.00-781012.50%
TSLA211203P009950002021-11-26 12:59PM EST995.0017.100.000.000.00-603012.50%
TSLA211203P010000002021-11-26 12:59PM EST1,000.0018.150.000.000.00-9,372012.50%
TSLA211203P010050002021-11-26 12:59PM EST1,005.0019.050.000.000.00-337012.50%
TSLA211203P010100002021-11-26 12:59PM EST1,010.0020.720.000.000.00-848012.50%
TSLA211203P010150002021-11-26 12:59PM EST1,015.0021.250.000.000.00-566012.50%
TSLA211203P010200002021-11-26 12:59PM EST1,020.0022.600.000.000.00-1,141012.50%
TSLA211203P010250002021-11-26 12:59PM EST1,025.0023.520.000.000.00-996012.50%
TSLA211203P010300002021-11-26 12:59PM EST1,030.0025.420.000.000.00-75006.25%
TSLA211203P010350002021-11-26 12:59PM EST1,035.0026.500.000.000.00-26606.25%
TSLA211203P010400002021-11-26 12:59PM EST1,040.0028.020.000.000.00-1,48506.25%
TSLA211203P010450002021-11-26 12:59PM EST1,045.0029.600.000.000.00-55206.25%
TSLA211203P010500002021-11-26 12:59PM EST1,050.0031.230.000.000.00-4,15806.25%
TSLA211203P010550002021-11-26 12:59PM EST1,055.0033.000.000.000.00-40306.25%
TSLA211203P010600002021-11-26 12:59PM EST1,060.0035.340.000.000.00-1,45003.13%
TSLA211203P010650002021-11-26 12:59PM EST1,065.0035.770.000.000.00-57603.13%
TSLA211203P010700002021-11-26 12:59PM EST1,070.0038.100.000.000.00-1,57701.56%
TSLA211203P010750002021-11-26 12:59PM EST1,075.0039.900.000.000.00-1,66501.56%
TSLA211203P010800002021-11-26 12:59PM EST1,080.0043.400.000.000.00-4,01500.39%
TSLA211203P010850002021-11-26 12:59PM EST1,085.0045.550.000.000.00-1,52500.00%
TSLA211203P010900002021-11-26 12:59PM EST1,090.0047.350.000.000.00-4,05000.00%
TSLA211203P010950002021-11-26 12:59PM EST1,095.0049.100.000.000.00-2,47100.00%
TSLA211203P011000002021-11-26 12:59PM EST1,100.0052.830.000.000.00-7,30800.00%
TSLA211203P011050002021-11-26 12:59PM EST1,105.0054.000.000.000.00-1,05900.00%
TSLA211203P011100002021-11-26 12:59PM EST1,110.0057.800.000.000.00-1,32900.00%
TSLA211203P011150002021-11-26 12:58PM EST1,115.0058.980.000.000.00-43500.00%
TSLA211203P011200002021-11-26 12:56PM EST1,120.0063.160.000.000.00-82600.00%
TSLA211203P011250002021-11-26 12:59PM EST1,125.0065.200.000.000.00-76400.00%
TSLA211203P011300002021-11-26 12:59PM EST1,130.0069.000.000.000.00-46400.00%
TSLA211203P011350002021-11-26 12:55PM EST1,135.0074.200.000.000.00-39300.00%
TSLA211203P011400002021-11-26 12:58PM EST1,140.0073.760.000.000.00-18300.00%
TSLA211203P011450002021-11-26 12:59PM EST1,145.0078.950.000.000.00-21000.00%
TSLA211203P011500002021-11-26 12:59PM EST1,150.0082.200.000.000.00-64500.00%
TSLA211203P011550002021-11-26 12:57PM EST1,155.0085.400.000.000.00-10700.00%
TSLA211203P011600002021-11-26 12:58PM EST1,160.0087.840.000.000.00-17400.00%
TSLA211203P011650002021-11-26 12:59PM EST1,165.0093.100.000.000.00-14300.00%
TSLA211203P011700002021-11-26 12:59PM EST1,170.0098.160.000.000.00-35200.00%
TSLA211203P011750002021-11-26 12:59PM EST1,175.00100.950.000.000.00-21700.00%
TSLA211203P011800002021-11-26 12:59PM EST1,180.00104.300.000.000.00-24300.00%
TSLA211203P011850002021-11-26 12:55PM EST1,185.00111.750.000.000.00-19400.00%
TSLA211203P011900002021-11-26 12:49PM EST1,190.00112.800.000.000.00-10000.00%
TSLA211203P011950002021-11-26 12:51PM EST1,195.00117.770.000.000.00-2400.00%
TSLA211203P012000002021-11-26 12:59PM EST1,200.00121.000.000.000.00-58900.00%
TSLA211203P012050002021-11-26 12:49PM EST1,205.00125.900.000.000.00-9100.00%
TSLA211203P012100002021-11-26 12:48PM EST1,210.00129.780.000.000.00-4800.00%
TSLA211203P012150002021-11-26 12:49PM EST1,215.00134.500.000.000.00-6400.00%
TSLA211203P012200002021-11-26 12:58PM EST1,220.00137.450.000.000.00-9200.00%
TSLA211203P012250002021-11-26 12:35PM EST1,225.00138.580.000.000.00-2700.00%
TSLA211203P012300002021-11-26 12:43PM EST1,230.00148.950.000.000.00-49200.00%
TSLA211203P012350002021-11-26 12:49PM EST1,235.00154.150.000.000.00-3700.00%
TSLA211203P012400002021-11-26 12:02PM EST1,240.00150.600.000.000.00-17300.00%
TSLA211203P012450002021-11-26 12:56PM EST1,245.00163.200.000.000.00-13400.00%
TSLA211203P012500002021-11-26 12:59PM EST1,250.00167.000.000.000.00-21400.00%
TSLA211203P012550002021-11-26 12:06PM EST1,255.00162.050.000.000.00-3400.00%
TSLA211203P012600002021-11-26 12:53PM EST1,260.00178.740.000.000.00-5800.00%
TSLA211203P012650002021-11-26 12:06PM EST1,265.00171.550.000.000.00-1700.00%
TSLA211203P012700002021-11-26 12:49PM EST1,270.00187.600.000.000.00-1400.00%
TSLA211203P012750002021-11-26 12:58PM EST1,275.00189.750.000.000.00-400.00%
TSLA211203P012800002021-11-26 12:57PM EST1,280.00195.600.000.000.00-1100.00%
TSLA211203P012850002021-11-26 12:58PM EST1,285.00199.500.000.000.00-500.00%
TSLA211203P012900002021-11-26 12:57PM EST1,290.00205.350.000.000.00-700.00%
TSLA211203P012950002021-11-26 12:31PM EST1,295.00205.600.000.000.00-900.00%
TSLA211203P013000002021-11-26 12:59PM EST1,300.00217.100.000.000.00-6500.00%
TSLA211203P013050002021-11-26 12:56PM EST1,305.00221.900.000.000.00-1200.00%
TSLA211203P013100002021-11-26 12:59PM EST1,310.00226.950.000.000.00-2600.00%
TSLA211203P013150002021-11-26 11:45AM EST1,315.00224.850.000.000.00-600.00%
TSLA211203P013200002021-11-24 3:52PM EST1,320.00207.400.000.000.00-7200.00%
TSLA211203P013250002021-11-26 11:45AM EST1,325.00234.850.000.000.00-1300.00%
TSLA211203P013300002021-11-26 12:59PM EST1,330.00245.600.000.000.00-1600.00%
TSLA211203P013350002021-11-26 12:54PM EST1,335.00254.300.000.000.00-1900.00%
TSLA211203P013400002021-11-26 11:39AM EST1,340.00244.750.000.000.00-1900.00%
TSLA211203P013450002021-11-26 12:39PM EST1,345.00254.850.000.000.00-600.00%
TSLA211203P013500002021-11-26 12:33PM EST1,350.00262.550.000.000.00-6500.00%
TSLA211203P013550002021-11-26 12:49PM EST1,355.00271.950.000.000.00-500.00%
TSLA211203P013600002021-11-26 12:39PM EST1,360.00269.700.000.000.00-500.00%
TSLA211203P013650002021-11-26 12:39PM EST1,365.00274.700.000.000.00-500.00%
TSLA211203P013700002021-11-26 12:39PM EST1,370.00279.550.000.000.00-600.00%
TSLA211203P013750002021-11-26 12:59PM EST1,375.00290.300.000.000.00-600.00%
TSLA211203P013800002021-11-26 12:39PM EST1,380.00289.500.000.000.00-300.00%
TSLA211203P013850002021-11-26 12:33PM EST1,385.00297.400.000.000.00-200.00%
TSLA211203P013900002021-11-26 12:39PM EST1,390.00299.450.000.000.00-3900.00%
TSLA211203P013950002021-11-26 12:31PM EST1,395.00304.700.000.000.00-600.00%
TSLA211203P014000002021-11-26 11:42AM EST1,400.00307.650.000.000.00-3700.00%
TSLA211203P014500002021-11-24 3:36PM EST1,450.00332.900.000.000.00-1100.00%
TSLA211203P015000002021-11-24 3:35PM EST1,500.00383.150.000.000.00-1500.00%
TSLA211203P015500002021-11-24 10:02AM EST1,550.00433.850.000.000.00--00.00%
TSLA211203P016000002021-11-23 10:24AM EST1,600.00447.050.000.000.00--00.00%
TSLA211203P016500002021-11-23 10:24AM EST1,650.00496.850.000.000.00--00.00%
TSLA211203P018000002021-11-22 1:22PM EST1,800.00620.200.000.000.00--00.00%
TSLA211203P018250002021-11-24 9:30AM EST1,825.00751.100.000.000.00-100.00%
TSLA211203P019500002021-10-26 12:48PM EST1,950.00934.19866.00869.700.00--1224.12%
TSLA211203P020000002021-11-09 1:08PM EST2,000.00964.500.000.000.00--00.00%
TSLA211203P020250002021-11-22 12:17PM EST2,025.00865.800.000.000.00--00.00%
TSLA211203P020500002021-10-27 11:24AM EST2,050.001,004.50966.00969.700.00--2239.80%
TSLA211203P021500002021-11-09 10:00AM EST2,150.001,076.550.000.000.00--00.00%
TSLA211203P023750002021-11-02 9:21AM EST2,375.001,180.500.000.000.00--00.00%