Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Llamadaspor1 de julio de 2022
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220701C00200000 | 2022-06-24 9:39AM EDT | 200.00 | 524.00 | 526.95 | 541.60 | +17.50 | +3.46% | 3 | 8 | 583.59% |
| TSLA220701C00250000 | 2022-06-16 3:11PM EDT | 250.00 | 381.75 | 476.95 | 491.65 | 0.00 | - | 1 | 1 | 490.33% |
| TSLA220701C00300000 | 2022-06-24 2:01PM EDT | 300.00 | 433.00 | 434.90 | 441.65 | +29.60 | +7.34% | 15 | 6 | 328.91% |
| TSLA220701C00350000 | 2022-06-24 12:24PM EDT | 350.00 | 379.52 | 384.95 | 391.70 | +43.52 | +12.95% | 210 | 63 | 278.52% |
| TSLA220701C00400000 | 2022-06-16 10:40AM EDT | 400.00 | 256.92 | 327.10 | 341.75 | 0.00 | - | 1 | 3 | 296.29% |
| TSLA220701C00410000 | 2022-06-10 11:26AM EDT | 410.00 | 280.76 | 317.10 | 331.75 | 0.00 | - | - | 1 | 285.99% |
| TSLA220701C00420000 | 2022-06-08 9:42AM EDT | 420.00 | 313.18 | 307.15 | 321.80 | 0.00 | - | 3 | 0 | 276.54% |
| TSLA220701C00430000 | 2022-06-24 10:27AM EDT | 430.00 | 302.40 | 297.15 | 313.35 | +302.40 | - | 2 | 0 | 284.20% |
| TSLA220701C00450000 | 2022-06-22 2:48PM EDT | 450.00 | 259.90 | 277.20 | 292.15 | 0.00 | - | 1 | 7 | 251.51% |
| TSLA220701C00470000 | 2022-06-24 11:31AM EDT | 470.00 | 258.39 | 257.25 | 273.30 | +258.39 | - | 3 | 0 | 244.31% |
| TSLA220701C00480000 | 2022-06-24 3:16PM EDT | 480.00 | 253.18 | 255.20 | 262.00 | +5.35 | +2.16% | 54 | 1 | 176.12% |
| TSLA220701C00490000 | 2022-06-24 2:55PM EDT | 490.00 | 243.82 | 237.55 | 252.05 | +76.62 | +45.83% | 1 | 2 | 213.99% |
| TSLA220701C00500000 | 2022-06-24 11:11AM EDT | 500.00 | 231.43 | 227.50 | 242.50 | +24.82 | +12.01% | 4 | 134 | 209.53% |
| TSLA220701C00505000 | 2022-06-24 10:26AM EDT | 505.00 | 227.26 | 222.50 | 238.60 | +227.26 | - | 1 | 1 | 214.71% |
| TSLA220701C00510000 | 2022-06-14 2:33PM EDT | 510.00 | 164.16 | 217.50 | 233.65 | 0.00 | - | 150 | 80 | 210.65% |
| TSLA220701C00515000 | 2022-06-24 9:39AM EDT | 515.00 | 209.30 | 212.50 | 228.80 | +209.30 | - | 2 | 0 | 207.39% |
| TSLA220701C00520000 | 2022-06-24 10:16AM EDT | 520.00 | 216.50 | 208.00 | 223.20 | +82.80 | +61.93% | 10 | 81 | 198.16% |
| TSLA220701C00525000 | 2022-06-23 3:37PM EDT | 525.00 | 182.00 | 202.55 | 216.50 | 0.00 | - | 64 | 48 | 179.08% |
| TSLA220701C00530000 | 2022-06-23 2:21PM EDT | 530.00 | 162.67 | 200.00 | 213.25 | 0.00 | - | 1 | 122 | 189.92% |
| TSLA220701C00535000 | 2022-06-17 9:45AM EDT | 535.00 | 128.70 | 195.00 | 208.30 | 0.00 | - | 1 | 1 | 186.04% |
| TSLA220701C00540000 | 2022-06-24 3:36PM EDT | 540.00 | 192.85 | 190.00 | 203.25 | +4.82 | +2.56% | 1 | 121 | 181.40% |
| TSLA220701C00545000 | 2022-06-24 1:11PM EDT | 545.00 | 190.23 | 185.00 | 198.40 | +16.44 | +9.46% | 3 | 2 | 178.30% |
| TSLA220701C00550000 | 2022-06-24 2:53PM EDT | 550.00 | 184.55 | 185.75 | 193.75 | +39.55 | +27.28% | 47 | 255 | 141.96% |
| TSLA220701C00555000 | 2022-06-22 3:37PM EDT | 555.00 | 154.93 | 175.00 | 188.70 | 0.00 | - | 2 | 3 | 172.02% |
| TSLA220701C00560000 | 2022-06-21 9:35AM EDT | 560.00 | 130.00 | 170.00 | 183.95 | 0.00 | - | 14 | 114 | 169.54% |
| TSLA220701C00565000 | 2022-06-17 10:30AM EDT | 565.00 | 95.30 | 165.00 | 179.00 | 0.00 | - | 2 | 1 | 165.66% |
| TSLA220701C00570000 | 2022-06-24 3:59PM EDT | 570.00 | 166.90 | 160.00 | 174.15 | +36.89 | +28.37% | 2 | 211 | 162.45% |
| TSLA220701C00575000 | 2022-06-24 1:21PM EDT | 575.00 | 161.13 | 155.00 | 169.25 | +11.15 | +7.43% | 9 | 79 | 56.25% |
| TSLA220701C00580000 | 2022-06-24 2:06PM EDT | 580.00 | 153.92 | 154.65 | 161.30 | +37.68 | +32.42% | 18 | 207 | 97.36% |
| TSLA220701C00585000 | 2022-06-24 3:56PM EDT | 585.00 | 151.65 | 151.25 | 156.35 | +39.80 | +35.58% | 15 | 105 | 106.67% |
| TSLA220701C00590000 | 2022-06-24 2:25PM EDT | 590.00 | 144.47 | 140.00 | 154.95 | +33.19 | +29.83% | 6 | 78 | 79.83% |
| TSLA220701C00595000 | 2022-06-24 10:01AM EDT | 595.00 | 139.40 | 136.00 | 150.10 | +41.11 | +41.83% | 1 | 32 | 89.75% |
| TSLA220701C00600000 | 2022-06-24 3:34PM EDT | 600.00 | 134.00 | 136.60 | 141.75 | +23.15 | +20.88% | 522 | 459 | 101.05% |
| TSLA220701C00605000 | 2022-06-24 3:57PM EDT | 605.00 | 132.48 | 126.00 | 140.40 | +25.08 | +23.35% | 7 | 20 | 86.08% |
| TSLA220701C00610000 | 2022-06-24 3:46PM EDT | 610.00 | 125.90 | 125.90 | 130.25 | +28.40 | +29.13% | 537 | 171 | 81.25% |
| TSLA220701C00615000 | 2022-06-24 2:29PM EDT | 615.00 | 122.50 | 116.00 | 127.25 | +39.45 | +47.50% | 6 | 28 | 114.29% |
| TSLA220701C00620000 | 2022-06-24 3:16PM EDT | 620.00 | 115.43 | 117.35 | 120.75 | +28.95 | +33.48% | 111 | 469 | 86.67% |
| TSLA220701C00625000 | 2022-06-24 2:29PM EDT | 625.00 | 113.25 | 112.35 | 116.00 | +29.00 | +34.42% | 34 | 82 | 84.61% |
| TSLA220701C00630000 | 2022-06-24 3:59PM EDT | 630.00 | 108.85 | 106.95 | 112.70 | +24.29 | +28.73% | 64 | 220 | 86.74% |
| TSLA220701C00635000 | 2022-06-24 3:58PM EDT | 635.00 | 103.92 | 102.05 | 108.05 | +29.71 | +40.04% | 69 | 116 | 85.01% |
| TSLA220701C00640000 | 2022-06-24 3:57PM EDT | 640.00 | 99.00 | 99.45 | 103.25 | +22.75 | +29.84% | 547 | 889 | 90.03% |
| TSLA220701C00645000 | 2022-06-24 3:39PM EDT | 645.00 | 91.50 | 93.30 | 98.75 | +28.05 | +44.21% | 77 | 185 | 84.42% |
| TSLA220701C00650000 | 2022-06-24 3:57PM EDT | 650.00 | 90.26 | 89.35 | 92.45 | +23.71 | +35.63% | 282 | 795 | 80.05% |
| TSLA220701C00655000 | 2022-06-24 3:59PM EDT | 655.00 | 85.95 | 84.95 | 89.70 | +22.95 | +36.43% | 60 | 310 | 84.20% |
| TSLA220701C00660000 | 2022-06-24 3:57PM EDT | 660.00 | 81.06 | 79.55 | 84.25 | +22.31 | +37.97% | 245 | 422 | 78.22% |
| TSLA220701C00665000 | 2022-06-24 3:41PM EDT | 665.00 | 73.95 | 76.25 | 80.95 | +26.23 | +54.97% | 43 | 354 | 82.48% |
| TSLA220701C00670000 | 2022-06-24 3:59PM EDT | 670.00 | 73.83 | 72.50 | 76.30 | +22.54 | +43.95% | 185 | 602 | 81.90% |
| TSLA220701C00675000 | 2022-06-24 3:49PM EDT | 675.00 | 66.97 | 67.25 | 72.00 | +16.97 | +33.94% | 132 | 329 | 78.67% |
| TSLA220701C00680000 | 2022-06-24 3:59PM EDT | 680.00 | 65.48 | 64.05 | 66.50 | +21.13 | +47.64% | 209 | 482 | 77.03% |
| TSLA220701C00685000 | 2022-06-24 3:59PM EDT | 685.00 | 61.90 | 60.00 | 63.85 | +20.70 | +50.24% | 167 | 294 | 78.78% |
| TSLA220701C00690000 | 2022-06-24 3:58PM EDT | 690.00 | 55.50 | 56.25 | 59.75 | +17.40 | +45.67% | 331 | 853 | 77.99% |
| TSLA220701C00695000 | 2022-06-24 3:59PM EDT | 695.00 | 53.15 | 52.45 | 55.55 | +18.12 | +51.73% | 589 | 631 | 76.64% |
| TSLA220701C00700000 | 2022-06-24 3:59PM EDT | 700.00 | 50.00 | 48.65 | 50.75 | +17.75 | +55.04% | 2,519 | 2,246 | 74.07% |
| TSLA220701C00705000 | 2022-06-24 3:59PM EDT | 705.00 | 45.65 | 45.00 | 47.35 | +16.41 | +56.12% | 648 | 770 | 73.64% |
| TSLA220701C00707500 | 2022-06-24 3:58PM EDT | 707.50 | 43.67 | 43.35 | 47.45 | +43.67 | - | 127 | 134 | 76.22% |
| TSLA220701C00710000 | 2022-06-24 3:59PM EDT | 710.00 | 42.05 | 41.60 | 43.60 | +15.20 | +56.61% | 3,314 | 993 | 72.70% |
| TSLA220701C00712500 | 2022-06-24 3:58PM EDT | 712.50 | 40.20 | 40.00 | 42.70 | +40.20 | - | 534 | 235 | 73.65% |
| TSLA220701C00715000 | 2022-06-24 3:59PM EDT | 715.00 | 39.00 | 38.75 | 40.70 | +14.76 | +60.89% | 1,004 | 691 | 73.40% |
| TSLA220701C00717500 | 2022-06-24 3:59PM EDT | 717.50 | 37.50 | 37.15 | 40.00 | +37.50 | - | 1,025 | 158 | 74.40% |
| TSLA220701C00720000 | 2022-06-24 3:59PM EDT | 720.00 | 36.10 | 34.70 | 37.15 | +14.15 | +64.46% | 12,818 | 1,995 | 71.11% |
| TSLA220701C00722500 | 2022-06-24 3:58PM EDT | 722.50 | 34.00 | 34.10 | 36.25 | +34.00 | - | 1,164 | 157 | 73.01% |
| TSLA220701C00725000 | 2022-06-24 3:59PM EDT | 725.00 | 33.00 | 32.60 | 33.50 | +13.14 | +66.16% | 5,150 | 1,600 | 71.03% |
| TSLA220701C00727500 | 2022-06-24 3:59PM EDT | 727.50 | 31.10 | 30.30 | 33.00 | +31.10 | - | 1,958 | 179 | 70.94% |
| TSLA220701C00730000 | 2022-06-24 3:59PM EDT | 730.00 | 30.17 | 29.70 | 30.80 | +12.14 | +67.33% | 12,771 | 3,755 | 70.75% |
| TSLA220701C00732500 | 2022-06-24 3:59PM EDT | 732.50 | 29.00 | 28.35 | 29.60 | +29.00 | - | 3,359 | 127 | 70.80% |
| TSLA220701C00735000 | 2022-06-24 3:59PM EDT | 735.00 | 27.00 | 27.05 | 28.00 | +11.15 | +70.35% | 6,791 | 1,437 | 70.28% |
| TSLA220701C00740000 | 2022-06-24 3:59PM EDT | 740.00 | 25.05 | 24.75 | 25.20 | +10.78 | +75.54% | 7,164 | 819 | 69.88% |
| TSLA220701C00745000 | 2022-06-24 3:59PM EDT | 745.00 | 22.75 | 22.10 | 23.00 | +9.75 | +75.00% | 1,855 | 578 | 69.42% |
| TSLA220701C00750000 | 2022-06-24 3:59PM EDT | 750.00 | 20.50 | 20.35 | 21.00 | +9.10 | +79.82% | 25,056 | 3,163 | 70.02% |
| TSLA220701C00755000 | 2022-06-24 3:59PM EDT | 755.00 | 18.07 | 17.90 | 18.50 | +8.07 | +80.70% | 1,746 | 1,005 | 68.62% |
| TSLA220701C00760000 | 2022-06-24 3:59PM EDT | 760.00 | 15.90 | 15.90 | 16.50 | +7.00 | +78.65% | 3,979 | 970 | 68.08% |
| TSLA220701C00765000 | 2022-06-24 3:59PM EDT | 765.00 | 14.46 | 14.15 | 14.85 | +6.56 | +83.04% | 1,688 | 589 | 67.98% |
| TSLA220701C00770000 | 2022-06-24 3:59PM EDT | 770.00 | 13.00 | 12.25 | 13.20 | +6.10 | +88.41% | 4,138 | 1,160 | 67.26% |
| TSLA220701C00775000 | 2022-06-24 3:59PM EDT | 775.00 | 11.27 | 10.85 | 12.00 | +5.27 | +87.83% | 4,575 | 1,734 | 67.55% |
| TSLA220701C00780000 | 2022-06-24 3:59PM EDT | 780.00 | 10.10 | 9.75 | 10.50 | +4.80 | +90.57% | 4,369 | 1,633 | 67.47% |
| TSLA220701C00785000 | 2022-06-24 3:59PM EDT | 785.00 | 8.70 | 8.70 | 9.00 | +4.05 | +87.10% | 1,701 | 576 | 67.08% |
| TSLA220701C00790000 | 2022-06-24 3:59PM EDT | 790.00 | 7.77 | 7.55 | 8.00 | +3.62 | +87.23% | 2,734 | 470 | 66.96% |
| TSLA220701C00795000 | 2022-06-24 3:59PM EDT | 795.00 | 6.80 | 6.60 | 6.95 | +3.25 | +91.55% | 1,311 | 786 | 66.73% |
| TSLA220701C00800000 | 2022-06-24 3:59PM EDT | 800.00 | 5.93 | 5.90 | 6.00 | +2.83 | +91.29% | 23,931 | 7,058 | 66.79% |
| TSLA220701C00805000 | 2022-06-24 3:59PM EDT | 805.00 | 5.20 | 4.95 | 5.45 | +2.47 | +90.48% | 1,983 | 1,345 | 66.80% |
| TSLA220701C00810000 | 2022-06-24 3:59PM EDT | 810.00 | 4.50 | 4.25 | 4.60 | +2.10 | +87.50% | 2,291 | 1,639 | 66.31% |
| TSLA220701C00815000 | 2022-06-24 3:59PM EDT | 815.00 | 3.90 | 3.65 | 4.00 | +1.68 | +75.68% | 962 | 464 | 66.25% |
| TSLA220701C00820000 | 2022-06-24 3:59PM EDT | 820.00 | 3.40 | 3.25 | 3.75 | +1.55 | +83.78% | 2,256 | 1,401 | 67.30% |
| TSLA220701C00825000 | 2022-06-24 3:59PM EDT | 825.00 | 2.95 | 2.71 | 3.00 | +1.31 | +79.88% | 1,695 | 1,236 | 66.27% |
| TSLA220701C00830000 | 2022-06-24 3:59PM EDT | 830.00 | 2.55 | 2.40 | 2.57 | +1.09 | +74.66% | 1,750 | 1,387 | 66.48% |
| TSLA220701C00835000 | 2022-06-24 3:59PM EDT | 835.00 | 2.18 | 1.95 | 2.25 | +0.91 | +71.65% | 673 | 332 | 66.26% |
| TSLA220701C00840000 | 2022-06-24 3:59PM EDT | 840.00 | 1.90 | 1.72 | 1.95 | +0.78 | +69.64% | 2,424 | 979 | 66.58% |
| TSLA220701C00845000 | 2022-06-24 3:59PM EDT | 845.00 | 1.61 | 1.49 | 2.03 | +0.58 | +56.31% | 497 | 354 | 68.26% |
| TSLA220701C00850000 | 2022-06-24 3:59PM EDT | 850.00 | 1.41 | 1.30 | 1.44 | +0.50 | +54.95% | 9,948 | 4,294 | 66.97% |
| TSLA220701C00855000 | 2022-06-24 3:59PM EDT | 855.00 | 1.22 | 1.09 | 1.24 | +0.43 | +54.43% | 2,933 | 1,430 | 66.98% |
| TSLA220701C00860000 | 2022-06-24 3:59PM EDT | 860.00 | 1.06 | 1.00 | 1.20 | +0.38 | +55.88% | 832 | 418 | 68.34% |
| TSLA220701C00865000 | 2022-06-24 3:59PM EDT | 865.00 | 0.90 | 0.81 | 0.95 | +0.28 | +45.16% | 491 | 379 | 67.60% |
| TSLA220701C00870000 | 2022-06-24 3:59PM EDT | 870.00 | 0.81 | 0.71 | 0.81 | +0.25 | +44.64% | 709 | 1,253 | 67.87% |
| TSLA220701C00875000 | 2022-06-24 3:59PM EDT | 875.00 | 0.70 | 0.69 | 0.78 | +0.23 | +48.94% | 756 | 431 | 69.39% |
| TSLA220701C00880000 | 2022-06-24 3:59PM EDT | 880.00 | 0.60 | 0.58 | 0.63 | +0.13 | +27.66% | 737 | 661 | 69.09% |
| TSLA220701C00885000 | 2022-06-24 3:59PM EDT | 885.00 | 0.53 | 0.51 | 0.62 | +0.13 | +32.50% | 420 | 127 | 70.17% |
| TSLA220701C00890000 | 2022-06-24 3:59PM EDT | 890.00 | 0.48 | 0.37 | 0.50 | +0.10 | +26.32% | 3,089 | 410 | 69.24% |
| TSLA220701C00895000 | 2022-06-24 3:59PM EDT | 895.00 | 0.36 | 0.32 | 0.50 | +0.05 | +16.13% | 468 | 161 | 70.36% |
| TSLA220701C00900000 | 2022-06-24 3:59PM EDT | 900.00 | 0.36 | 0.35 | 0.39 | +0.05 | +16.13% | 5,572 | 2,391 | 71.00% |
| TSLA220701C00905000 | 2022-06-24 3:58PM EDT | 905.00 | 0.30 | 0.29 | 0.35 | +0.03 | +11.11% | 124 | 311 | 71.29% |
| TSLA220701C00910000 | 2022-06-24 3:59PM EDT | 910.00 | 0.25 | 0.20 | 0.27 | -0.02 | -7.41% | 232 | 537 | 70.02% |
| TSLA220701C00915000 | 2022-06-24 3:59PM EDT | 915.00 | 0.24 | 0.19 | 0.35 | +0.05 | +26.32% | 178 | 283 | 72.85% |
| TSLA220701C00920000 | 2022-06-24 3:59PM EDT | 920.00 | 0.22 | 0.19 | 0.23 | +0.04 | +22.22% | 551 | 832 | 72.17% |
| TSLA220701C00925000 | 2022-06-24 3:59PM EDT | 925.00 | 0.19 | 0.16 | 0.20 | -0.04 | -17.39% | 192 | 281 | 72.36% |
| TSLA220701C00930000 | 2022-06-24 3:59PM EDT | 930.00 | 0.17 | 0.05 | 0.18 | +0.02 | +13.33% | 286 | 270 | 70.22% |
| TSLA220701C00935000 | 2022-06-24 3:53PM EDT | 935.00 | 0.16 | 0.12 | 0.20 | +0.01 | +6.67% | 173 | 887 | 74.32% |
| TSLA220701C00940000 | 2022-06-24 3:58PM EDT | 940.00 | 0.12 | 0.10 | 0.16 | -0.03 | -20.00% | 219 | 140 | 74.02% |
| TSLA220701C00945000 | 2022-06-24 3:58PM EDT | 945.00 | 0.13 | 0.09 | 0.15 | 0.00 | - | 28 | 143 | 74.80% |
| TSLA220701C00950000 | 2022-06-24 3:59PM EDT | 950.00 | 0.11 | 0.10 | 0.12 | -0.04 | -26.67% | 1,815 | 971 | 75.39% |
| TSLA220701C00955000 | 2022-06-24 3:50PM EDT | 955.00 | 0.09 | 0.09 | 0.12 | -0.01 | -10.00% | 98 | 81 | 76.37% |
| TSLA220701C00960000 | 2022-06-24 3:55PM EDT | 960.00 | 0.08 | 0.01 | 0.10 | -0.02 | -20.00% | 52 | 74 | 73.05% |
| TSLA220701C00965000 | 2022-06-24 3:56PM EDT | 965.00 | 0.08 | 0.05 | 0.12 | -0.02 | -20.00% | 164 | 352 | 77.44% |
| TSLA220701C00970000 | 2022-06-24 2:19PM EDT | 970.00 | 0.06 | 0.04 | 0.10 | -0.04 | -40.00% | 56 | 237 | 77.34% |
| TSLA220701C00975000 | 2022-06-24 3:57PM EDT | 975.00 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 271 | 194 | 77.93% |
| TSLA220701C00980000 | 2022-06-24 3:56PM EDT | 980.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 33 | 155 | 78.71% |
| TSLA220701C00985000 | 2022-06-24 3:56PM EDT | 985.00 | 0.05 | 0.04 | 0.07 | -0.01 | -16.67% | 126 | 57 | 79.30% |
| TSLA220701C00990000 | 2022-06-24 3:14PM EDT | 990.00 | 0.04 | 0.05 | 0.06 | -0.01 | -20.00% | 99 | 448 | 80.47% |
| TSLA220701C00995000 | 2022-06-24 2:55PM EDT | 995.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | 84 | 111 | 79.30% |
| TSLA220701C01000000 | 2022-06-24 3:50PM EDT | 1,000.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 1,333 | 1,716 | 82.23% |
| TSLA220701C01010000 | 2022-06-24 3:32PM EDT | 1,010.00 | 0.04 | 0.02 | 0.08 | -0.01 | -20.00% | 14 | 109 | 84.57% |
| TSLA220701C01020000 | 2022-06-24 9:34AM EDT | 1,020.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 35 | 116 | 82.03% |
| TSLA220701C01025000 | 2022-06-24 1:39PM EDT | 1,025.00 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 13 | 155 | 86.33% |
| TSLA220701C01030000 | 2022-06-24 3:43PM EDT | 1,030.00 | 0.04 | 0.00 | 0.10 | -0.02 | -33.33% | 7 | 73 | 89.45% |
| TSLA220701C01040000 | 2022-06-23 11:15AM EDT | 1,040.00 | 0.04 | 0.00 | 0.14 | 0.00 | - | 40 | 77 | 94.53% |
| TSLA220701C01050000 | 2022-06-24 2:07PM EDT | 1,050.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 37 | 950 | 86.72% |
| TSLA220701C01060000 | 2022-06-24 1:56PM EDT | 1,060.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 25 | 69 | 89.06% |
| TSLA220701C01070000 | 2022-06-24 1:46PM EDT | 1,070.00 | 0.02 | 0.01 | 0.05 | -0.02 | -50.00% | 36 | 163 | 94.14% |
| TSLA220701C01075000 | 2022-06-24 12:25PM EDT | 1,075.00 | 0.02 | 0.00 | 0.13 | -0.01 | -33.33% | 1 | 79 | 101.95% |
| TSLA220701C01080000 | 2022-06-24 9:32AM EDT | 1,080.00 | 0.02 | 0.00 | 0.13 | -0.02 | -50.00% | 5 | 115 | 102.93% |
| TSLA220701C01090000 | 2022-06-24 10:07AM EDT | 1,090.00 | 0.02 | 0.00 | 0.13 | -0.02 | -50.00% | 1 | 141 | 105.08% |
| TSLA220701C01100000 | 2022-06-24 1:13PM EDT | 1,100.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 40 | 573 | 100.39% |
| TSLA220701C01110000 | 2022-06-24 3:52PM EDT | 1,110.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 6 | 102 | 99.22% |
| TSLA220701C01120000 | 2022-06-24 1:27PM EDT | 1,120.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 1 | 59 | 103.13% |
| TSLA220701C01125000 | 2022-06-23 12:45PM EDT | 1,125.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 10 | 43 | 112.70% |
| TSLA220701C01130000 | 2022-06-24 9:32AM EDT | 1,130.00 | 0.04 | 0.00 | 0.12 | -0.04 | -50.00% | 1 | 52 | 112.89% |
| TSLA220701C01140000 | 2022-06-22 10:47AM EDT | 1,140.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 44 | 78 | 115.82% |
| TSLA220701C01150000 | 2022-06-24 3:35PM EDT | 1,150.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 13 | 107 | 104.69% |
| TSLA220701C01160000 | 2022-06-24 11:20AM EDT | 1,160.00 | 0.02 | 0.00 | 0.59 | +0.01 | +100.00% | 1 | 26 | 139.45% |
| TSLA220701C01170000 | 2022-06-22 3:27PM EDT | 1,170.00 | 0.02 | 0.00 | 0.59 | 0.00 | - | 11 | 61 | 141.70% |
| TSLA220701C01175000 | 2022-06-21 9:58AM EDT | 1,175.00 | 0.03 | 0.00 | 0.59 | 0.00 | - | 4 | 42 | 142.87% |
| TSLA220701C01180000 | 2022-06-22 11:07AM EDT | 1,180.00 | 0.01 | 0.00 | 0.59 | 0.00 | - | 1 | 43 | 143.95% |
| TSLA220701C01190000 | 2022-06-24 3:50PM EDT | 1,190.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 29 | 176 | 112.50% |
| TSLA220701C01200000 | 2022-06-24 3:47PM EDT | 1,200.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 27 | 1,470 | 116.41% |
| TSLA220701C01210000 | 2022-06-24 1:49PM EDT | 1,210.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 14 | 93 | 120.31% |
| TSLA220701C01220000 | 2022-06-22 10:05AM EDT | 1,220.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 10 | 24 | 130.86% |
| TSLA220701C01230000 | 2022-06-15 1:16PM EDT | 1,230.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 16 | 46 | 132.81% |
| TSLA220701C01240000 | 2022-06-15 9:36AM EDT | 1,240.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 1 | 22 | 120.31% |
| TSLA220701C01250000 | 2022-06-24 3:48PM EDT | 1,250.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 4 | 125 | 136.33% |
| TSLA220701C01260000 | 2022-06-09 11:18AM EDT | 1,260.00 | 0.25 | 0.00 | 0.11 | 0.00 | - | 5 | 52 | 137.50% |
| TSLA220701C01270000 | 2022-06-17 1:09PM EDT | 1,270.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 1 | 8 | 139.06% |
| TSLA220701C01275000 | 2022-06-13 12:30PM EDT | 1,275.00 | 0.07 | 0.00 | 0.11 | 0.00 | - | 10 | 37 | 139.84% |
| TSLA220701C01300000 | 2022-06-16 11:37AM EDT | 1,300.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 1 | 146 | 144.53% |
| TSLA220701C01325000 | 2022-06-14 1:04PM EDT | 1,325.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 1 | 14 | 148.83% |
| TSLA220701C01350000 | 2022-06-13 3:09PM EDT | 1,350.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 9 | 29 | 153.13% |
| TSLA220701C01375000 | 2022-06-14 3:34PM EDT | 1,375.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 1 | 35 | 157.03% |
| TSLA220701C01400000 | 2022-06-15 11:02AM EDT | 1,400.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 10 | 56 | 137.50% |
| TSLA220701C01425000 | 2022-06-16 9:34AM EDT | 1,425.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 7 | 155.47% |
| TSLA220701C01450000 | 2022-06-21 9:30AM EDT | 1,450.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 92 | 159.38% |
| TSLA220701C01475000 | 2022-06-22 9:30AM EDT | 1,475.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 38 | 162.50% |
| TSLA220701C01500000 | 2022-06-24 1:06PM EDT | 1,500.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 124 | 156.25% |
| TSLA220701C01525000 | 2022-06-16 1:35PM EDT | 1,525.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 13 | 169.53% |
| TSLA220701C01550000 | 2022-06-21 3:05PM EDT | 1,550.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 25 | 162.50% |
| TSLA220701C01600000 | 2022-06-24 3:59PM EDT | 1,600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 92 | 484 | 162.50% |
Ponepor1 de julio de 2022
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220701P00200000 | 2022-06-24 12:32PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 2,171 | 281.25% |
| TSLA220701P00250000 | 2022-06-24 3:59PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 469 | 802 | 231.25% |
| TSLA220701P00300000 | 2022-06-24 3:54PM EDT | 300.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 381 | 1,945 | 220.31% |
| TSLA220701P00350000 | 2022-06-24 3:59PM EDT | 350.00 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 1,385 | 1,903 | 190.63% |
| TSLA220701P00400000 | 2022-06-24 3:57PM EDT | 400.00 | 0.09 | 0.05 | 0.10 | -0.07 | -43.75% | 1,292 | 3,008 | 167.58% |
| TSLA220701P00410000 | 2022-06-24 3:58PM EDT | 410.00 | 0.11 | 0.08 | 0.12 | -0.07 | -38.89% | 133 | 684 | 165.63% |
| TSLA220701P00420000 | 2022-06-24 3:47PM EDT | 420.00 | 0.14 | 0.08 | 0.14 | -0.08 | -36.36% | 180 | 623 | 160.74% |
| TSLA220701P00430000 | 2022-06-24 3:30PM EDT | 430.00 | 0.16 | 0.11 | 0.14 | -0.08 | -33.33% | 111 | 569 | 156.64% |
| TSLA220701P00440000 | 2022-06-24 3:59PM EDT | 440.00 | 0.16 | 0.09 | 0.18 | -0.10 | -38.46% | 435 | 616 | 151.56% |
| TSLA220701P00450000 | 2022-06-24 3:59PM EDT | 450.00 | 0.15 | 0.16 | 0.20 | -0.18 | -54.55% | 3,375 | 1,955 | 150.00% |
| TSLA220701P00460000 | 2022-06-24 3:59PM EDT | 460.00 | 0.22 | 0.12 | 0.23 | -0.17 | -43.59% | 1,897 | 1,118 | 143.36% |
| TSLA220701P00470000 | 2022-06-24 3:59PM EDT | 470.00 | 0.23 | 0.15 | 0.23 | -0.18 | -43.90% | 3,922 | 1,091 | 138.67% |
| TSLA220701P00480000 | 2022-06-24 3:58PM EDT | 480.00 | 0.29 | 0.28 | 0.30 | -0.24 | -45.28% | 1,919 | 1,595 | 139.45% |
| TSLA220701P00490000 | 2022-06-24 3:58PM EDT | 490.00 | 0.35 | 0.23 | 0.45 | -0.26 | -42.62% | 756 | 639 | 136.13% |
| TSLA220701P00500000 | 2022-06-24 3:59PM EDT | 500.00 | 0.37 | 0.35 | 0.43 | -0.30 | -44.78% | 5,529 | 4,058 | 132.32% |
| TSLA220701P00505000 | 2022-06-24 3:57PM EDT | 505.00 | 0.42 | 0.40 | 0.48 | -0.36 | -46.15% | 703 | 455 | 131.35% |
| TSLA220701P00510000 | 2022-06-24 3:59PM EDT | 510.00 | 0.46 | 0.42 | 0.49 | -0.35 | -43.21% | 415 | 613 | 128.91% |
| TSLA220701P00515000 | 2022-06-24 3:59PM EDT | 515.00 | 0.47 | 0.46 | 0.51 | -0.39 | -45.35% | 265 | 540 | 126.95% |
| TSLA220701P00520000 | 2022-06-24 3:58PM EDT | 520.00 | 0.50 | 0.49 | 0.56 | -0.44 | -46.81% | 646 | 1,108 | 125.29% |
| TSLA220701P00525000 | 2022-06-24 3:57PM EDT | 525.00 | 0.54 | 0.51 | 0.62 | -0.51 | -48.57% | 1,072 | 522 | 123.54% |
| TSLA220701P00530000 | 2022-06-24 3:57PM EDT | 530.00 | 0.57 | 0.55 | 0.64 | -0.55 | -49.11% | 646 | 536 | 121.39% |
| TSLA220701P00535000 | 2022-06-24 3:55PM EDT | 535.00 | 0.62 | 0.53 | 0.63 | -0.61 | -49.59% | 476 | 476 | 117.92% |
| TSLA220701P00540000 | 2022-06-24 3:59PM EDT | 540.00 | 0.65 | 0.57 | 0.70 | -0.68 | -51.13% | 946 | 591 | 116.46% |
| TSLA220701P00545000 | 2022-06-24 3:59PM EDT | 545.00 | 0.68 | 0.64 | 0.74 | -0.73 | -51.77% | 368 | 401 | 114.84% |
| TSLA220701P00550000 | 2022-06-24 3:59PM EDT | 550.00 | 0.72 | 0.70 | 0.75 | -0.83 | -53.55% | 3,683 | 4,254 | 112.70% |
| TSLA220701P00555000 | 2022-06-24 3:59PM EDT | 555.00 | 0.81 | 0.76 | 0.81 | -0.90 | -52.63% | 458 | 564 | 111.04% |
| TSLA220701P00560000 | 2022-06-24 3:58PM EDT | 560.00 | 0.85 | 0.78 | 0.91 | -0.95 | -52.78% | 1,691 | 799 | 109.28% |
| TSLA220701P00565000 | 2022-06-24 3:58PM EDT | 565.00 | 0.93 | 0.84 | 0.95 | -1.09 | -53.96% | 1,000 | 294 | 107.23% |
| TSLA220701P00570000 | 2022-06-24 3:59PM EDT | 570.00 | 0.94 | 0.91 | 1.01 | -1.34 | -58.77% | 1,338 | 541 | 105.40% |
| TSLA220701P00575000 | 2022-06-24 3:59PM EDT | 575.00 | 1.07 | 0.98 | 1.10 | -1.38 | -56.33% | 2,424 | 482 | 103.76% |
| TSLA220701P00580000 | 2022-06-24 3:59PM EDT | 580.00 | 1.16 | 1.06 | 1.16 | -1.56 | -57.35% | 2,192 | 685 | 101.83% |
| TSLA220701P00585000 | 2022-06-24 3:59PM EDT | 585.00 | 1.21 | 1.15 | 1.35 | -1.71 | -58.56% | 659 | 429 | 100.88% |
| TSLA220701P00590000 | 2022-06-24 3:59PM EDT | 590.00 | 1.40 | 1.20 | 1.41 | -1.85 | -56.92% | 2,968 | 697 | 98.54% |
| TSLA220701P00595000 | 2022-06-24 3:59PM EDT | 595.00 | 1.45 | 1.29 | 1.47 | -2.10 | -59.15% | 880 | 823 | 96.41% |
| TSLA220701P00600000 | 2022-06-24 3:59PM EDT | 600.00 | 1.55 | 1.55 | 1.61 | -2.35 | -60.26% | 8,525 | 7,922 | 95.78% |
| TSLA220701P00605000 | 2022-06-24 3:59PM EDT | 605.00 | 1.70 | 1.53 | 2.05 | -2.60 | -60.47% | 636 | 438 | 94.97% |
| TSLA220701P00610000 | 2022-06-24 3:59PM EDT | 610.00 | 1.89 | 1.76 | 2.09 | -2.91 | -60.63% | 1,051 | 608 | 93.14% |
| TSLA220701P00615000 | 2022-06-24 3:58PM EDT | 615.00 | 2.07 | 1.87 | 2.18 | -3.33 | -61.67% | 1,045 | 618 | 90.87% |
| TSLA220701P00620000 | 2022-06-24 3:59PM EDT | 620.00 | 2.24 | 2.22 | 2.38 | -3.59 | -61.58% | 4,161 | 1,143 | 90.12% |
| TSLA220701P00625000 | 2022-06-24 3:59PM EDT | 625.00 | 2.51 | 2.46 | 2.54 | -3.89 | -60.78% | 1,116 | 1,516 | 88.50% |
| TSLA220701P00630000 | 2022-06-24 3:59PM EDT | 630.00 | 2.75 | 2.70 | 2.88 | -4.30 | -60.99% | 2,897 | 614 | 87.41% |
| TSLA220701P00635000 | 2022-06-24 3:59PM EDT | 635.00 | 3.10 | 3.00 | 3.65 | -4.70 | -60.26% | 867 | 445 | 87.82% |
| TSLA220701P00640000 | 2022-06-24 3:59PM EDT | 640.00 | 3.40 | 3.30 | 3.45 | -5.20 | -60.47% | 1,695 | 1,071 | 84.63% |
| TSLA220701P00645000 | 2022-06-24 3:59PM EDT | 645.00 | 3.65 | 3.55 | 3.85 | -5.90 | -61.78% | 1,308 | 674 | 83.17% |
| TSLA220701P00650000 | 2022-06-24 3:59PM EDT | 650.00 | 4.15 | 4.15 | 4.30 | -6.20 | -59.90% | 8,792 | 2,739 | 82.67% |
| TSLA220701P00655000 | 2022-06-24 3:59PM EDT | 655.00 | 4.70 | 4.45 | 4.85 | -6.87 | -59.38% | 1,103 | 530 | 81.31% |
| TSLA220701P00660000 | 2022-06-24 3:59PM EDT | 660.00 | 5.26 | 5.00 | 5.30 | -7.52 | -58.84% | 2,037 | 718 | 80.11% |
| TSLA220701P00665000 | 2022-06-24 3:59PM EDT | 665.00 | 5.92 | 5.60 | 6.00 | -8.18 | -58.01% | 752 | 707 | 79.38% |
| TSLA220701P00670000 | 2022-06-24 3:59PM EDT | 670.00 | 6.50 | 6.30 | 6.70 | -8.81 | -57.54% | 2,364 | 731 | 78.55% |
| TSLA220701P00675000 | 2022-06-24 3:59PM EDT | 675.00 | 7.40 | 6.95 | 7.50 | -9.51 | -56.24% | 1,979 | 898 | 77.54% |
| TSLA220701P00680000 | 2022-06-24 3:59PM EDT | 680.00 | 8.10 | 8.00 | 8.25 | -10.27 | -55.91% | 5,008 | 1,346 | 76.92% |
| TSLA220701P00685000 | 2022-06-24 3:59PM EDT | 685.00 | 9.00 | 8.70 | 9.30 | -11.20 | -55.45% | 936 | 777 | 75.87% |
| TSLA220701P00690000 | 2022-06-24 3:59PM EDT | 690.00 | 10.15 | 10.00 | 10.40 | -12.10 | -54.38% | 2,645 | 947 | 75.66% |
| TSLA220701P00695000 | 2022-06-24 3:59PM EDT | 695.00 | 11.39 | 11.05 | 11.60 | -12.59 | -52.50% | 846 | 892 | 74.82% |
| TSLA220701P00700000 | 2022-06-24 4:00PM EDT | 700.00 | 12.48 | 12.10 | 12.55 | -13.67 | -52.28% | 14,162 | 2,566 | 73.26% |
| TSLA220701P00705000 | 2022-06-24 3:59PM EDT | 705.00 | 14.06 | 13.40 | 14.25 | -14.44 | -50.67% | 1,574 | 671 | 72.94% |
| TSLA220701P00707500 | 2022-06-24 3:59PM EDT | 707.50 | 14.65 | 14.50 | 16.25 | +14.65 | - | 355 | 386 | 75.02% |
| TSLA220701P00710000 | 2022-06-24 4:00PM EDT | 710.00 | 15.65 | 15.00 | 15.75 | -15.40 | -49.60% | 4,224 | 829 | 72.39% |
| TSLA220701P00712500 | 2022-06-24 3:59PM EDT | 712.50 | 16.05 | 15.95 | 17.65 | +16.05 | - | 1,106 | 95 | 73.85% |
| TSLA220701P00715000 | 2022-06-24 3:59PM EDT | 715.00 | 17.00 | 16.65 | 17.40 | -16.45 | -49.18% | 1,748 | 679 | 71.76% |
| TSLA220701P00717500 | 2022-06-24 3:59PM EDT | 717.50 | 18.00 | 17.35 | 18.45 | +18.00 | - | 1,265 | 34 | 71.44% |
| TSLA220701P00720000 | 2022-06-24 3:59PM EDT | 720.00 | 18.95 | 18.30 | 19.30 | -17.45 | -47.94% | 6,629 | 1,433 | 71.10% |
| TSLA220701P00722500 | 2022-06-24 3:59PM EDT | 722.50 | 19.95 | 19.10 | 21.00 | +19.95 | - | 954 | 58 | 71.63% |
| TSLA220701P00725000 | 2022-06-24 4:00PM EDT | 725.00 | 20.75 | 20.15 | 21.45 | -18.19 | -46.71% | 5,164 | 651 | 70.68% |
| TSLA220701P00727500 | 2022-06-24 3:59PM EDT | 727.50 | 22.10 | 21.05 | 22.40 | +22.10 | - | 3,490 | 59 | 70.12% |
| TSLA220701P00730000 | 2022-06-24 3:59PM EDT | 730.00 | 23.17 | 22.10 | 23.00 | -18.86 | -44.87% | 7,984 | 980 | 69.20% |
| TSLA220701P00732500 | 2022-06-24 3:59PM EDT | 732.50 | 24.00 | 23.10 | 25.00 | +24.00 | - | 2,115 | 75 | 69.99% |
| TSLA220701P00735000 | 2022-06-24 4:00PM EDT | 735.00 | 25.00 | 25.00 | 25.50 | -20.20 | -44.69% | 3,407 | 260 | 69.87% |
| TSLA220701P00740000 | 2022-06-24 3:59PM EDT | 740.00 | 27.60 | 27.10 | 28.20 | -20.69 | -42.85% | 1,799 | 456 | 69.34% |
| TSLA220701P00745000 | 2022-06-24 3:58PM EDT | 745.00 | 30.85 | 29.25 | 30.65 | -20.95 | -40.44% | 573 | 155 | 68.14% |
| TSLA220701P00750000 | 2022-06-24 3:59PM EDT | 750.00 | 33.35 | 31.90 | 34.65 | -22.55 | -40.34% | 1,851 | 821 | 69.27% |
| TSLA220701P00755000 | 2022-06-24 3:59PM EDT | 755.00 | 36.18 | 34.95 | 36.60 | -22.95 | -38.81% | 115 | 111 | 67.79% |
| TSLA220701P00760000 | 2022-06-24 3:59PM EDT | 760.00 | 39.28 | 38.00 | 41.70 | -31.97 | -44.87% | 225 | 426 | 70.22% |
| TSLA220701P00765000 | 2022-06-24 3:58PM EDT | 765.00 | 43.00 | 40.80 | 43.35 | -26.90 | -38.48% | 48 | 130 | 67.11% |
| TSLA220701P00770000 | 2022-06-24 3:59PM EDT | 770.00 | 46.18 | 44.70 | 46.40 | -23.37 | -33.60% | 227 | 350 | 67.10% |
| TSLA220701P00775000 | 2022-06-24 3:57PM EDT | 775.00 | 50.80 | 47.55 | 50.00 | -24.19 | -32.26% | 184 | 220 | 65.92% |
| TSLA220701P00780000 | 2022-06-24 3:56PM EDT | 780.00 | 54.00 | 51.85 | 53.85 | -25.08 | -31.71% | 235 | 212 | 66.98% |
| TSLA220701P00785000 | 2022-06-24 3:59PM EDT | 785.00 | 57.00 | 54.80 | 59.35 | -28.15 | -33.06% | 49 | 104 | 68.24% |
| TSLA220701P00790000 | 2022-06-24 3:51PM EDT | 790.00 | 61.10 | 58.75 | 61.70 | -27.40 | -30.96% | 41 | 215 | 65.43% |
| TSLA220701P00795000 | 2022-06-24 3:53PM EDT | 795.00 | 66.00 | 62.65 | 67.30 | -24.50 | -27.07% | 15 | 71 | 67.93% |
| TSLA220701P00800000 | 2022-06-24 3:59PM EDT | 800.00 | 69.65 | 66.35 | 71.45 | -27.65 | -28.42% | 501 | 917 | 67.07% |
| TSLA220701P00805000 | 2022-06-24 3:42PM EDT | 805.00 | 76.73 | 70.95 | 75.70 | -37.37 | -32.75% | 9 | 123 | 67.85% |
| TSLA220701P00810000 | 2022-06-24 3:08PM EDT | 810.00 | 81.83 | 75.20 | 82.20 | -23.17 | -22.07% | 27 | 64 | 72.51% |
| TSLA220701P00815000 | 2022-06-24 3:10PM EDT | 815.00 | 86.12 | 79.65 | 84.15 | -17.96 | -17.26% | 1 | 16 | 67.23% |
| TSLA220701P00820000 | 2022-06-24 3:58PM EDT | 820.00 | 87.20 | 84.70 | 88.10 | -43.15 | -33.10% | 210 | 91 | 67.42% |
| TSLA220701P00825000 | 2022-06-24 3:34PM EDT | 825.00 | 94.84 | 88.55 | 92.70 | -38.31 | -28.77% | 16 | 75 | 65.61% |
| TSLA220701P00830000 | 2022-06-24 3:59PM EDT | 830.00 | 96.27 | 94.45 | 97.35 | -26.70 | -21.71% | 415 | 345 | 69.86% |
| TSLA220701P00835000 | 2022-06-24 2:58PM EDT | 835.00 | 103.03 | 95.95 | 105.55 | -38.77 | -27.34% | 11 | 42 | 71.47% |
| TSLA220701P00840000 | 2022-06-24 1:01PM EDT | 840.00 | 107.95 | 102.30 | 107.35 | -24.35 | -18.41% | 13 | 160 | 67.46% |
| TSLA220701P00845000 | 2022-06-23 3:59PM EDT | 845.00 | 140.15 | 104.00 | 117.50 | 0.00 | - | 54 | 228 | 76.43% |
| TSLA220701P00850000 | 2022-06-24 3:43PM EDT | 850.00 | 117.55 | 111.65 | 121.50 | -26.15 | -18.20% | 33 | 495 | 84.03% |
| TSLA220701P00855000 | 2022-06-24 9:43AM EDT | 855.00 | 130.70 | 113.70 | 127.50 | -17.37 | -11.73% | 1 | 17 | 80.21% |
| TSLA220701P00860000 | 2022-06-24 1:01PM EDT | 860.00 | 127.10 | 118.60 | 127.60 | +2.42 | +1.94% | 2 | 20 | 53.13% |
| TSLA220701P00865000 | 2022-06-24 12:41PM EDT | 865.00 | 135.00 | 123.95 | 136.50 | -24.50 | -15.36% | 2 | 20 | 82.06% |
| TSLA220701P00870000 | 2022-06-23 1:49PM EDT | 870.00 | 179.88 | 128.40 | 141.50 | 0.00 | - | 1 | 28 | 82.04% |
| TSLA220701P00875000 | 2022-06-24 2:27PM EDT | 875.00 | 142.35 | 136.55 | 141.95 | -42.02 | -22.79% | 14 | 34 | 77.51% |
| TSLA220701P00880000 | 2022-06-24 2:26PM EDT | 880.00 | 147.58 | 138.25 | 150.50 | -27.42 | -15.67% | 3 | 26 | 80.91% |
| TSLA220701P00885000 | 2022-06-24 11:26AM EDT | 885.00 | 157.43 | 143.65 | 156.50 | -20.19 | -11.37% | 4 | 6 | 89.60% |
| TSLA220701P00890000 | 2022-06-24 1:33PM EDT | 890.00 | 154.95 | 148.40 | 160.50 | -38.44 | -19.88% | 2 | 32 | 85.75% |
| TSLA220701P00895000 | 2022-06-24 2:29PM EDT | 895.00 | 161.12 | 153.55 | 166.50 | -7.54 | -4.47% | 8 | 185 | 93.36% |
| TSLA220701P00900000 | 2022-06-24 3:04PM EDT | 900.00 | 169.30 | 161.00 | 165.40 | -24.57 | -12.67% | 56 | 97 | 69.68% |
| TSLA220701P00905000 | 2022-06-23 3:48PM EDT | 905.00 | 197.89 | 163.70 | 176.50 | 0.00 | - | 1 | 38 | 98.17% |
| TSLA220701P00910000 | 2022-06-23 3:51PM EDT | 910.00 | 200.85 | 168.55 | 181.25 | 0.00 | - | 7 | 12 | 98.33% |
| TSLA220701P00915000 | 2022-06-23 9:57AM EDT | 915.00 | 223.00 | 173.45 | 186.50 | 0.00 | - | 1 | 11 | 101.05% |
| TSLA220701P00920000 | 2022-06-21 9:31AM EDT | 920.00 | 241.76 | 178.50 | 191.50 | 0.00 | - | 4 | 5 | 103.27% |
| TSLA220701P00925000 | 2022-06-22 11:29AM EDT | 925.00 | 198.80 | 183.50 | 196.50 | 0.00 | - | 2 | 11 | 105.24% |
| TSLA220701P00930000 | 2022-06-21 10:34AM EDT | 930.00 | 220.70 | 188.50 | 201.50 | 0.00 | - | 7 | 12 | 107.18% |
| TSLA220701P00935000 | 2022-06-24 10:02AM EDT | 935.00 | 202.77 | 193.40 | 206.50 | -11.73 | -5.47% | 1 | 4 | 108.62% |
| TSLA220701P00940000 | 2022-06-24 9:49AM EDT | 940.00 | 212.52 | 198.35 | 211.50 | -37.18 | -14.89% | 2 | 1 | 110.25% |
| TSLA220701P00945000 | 2022-06-24 10:46AM EDT | 945.00 | 218.97 | 203.35 | 216.50 | +14.10 | +6.88% | 2 | 1 | 112.16% |
| TSLA220701P00950000 | 2022-06-23 10:03AM EDT | 950.00 | 250.53 | 207.05 | 223.15 | 0.00 | - | 51 | 53 | 115.82% |
| TSLA220701P00955000 | 2022-06-23 10:35AM EDT | 955.00 | 252.15 | 213.45 | 228.00 | 0.00 | - | 1 | 3 | 123.63% |
| TSLA220701P00960000 | 2022-06-24 1:38PM EDT | 960.00 | 227.17 | 218.45 | 233.15 | -87.68 | -27.85% | 10 | 2 | 126.21% |
| TSLA220701P00965000 | 2022-06-23 12:33PM EDT | 965.00 | 267.10 | 223.45 | 238.00 | 0.00 | - | 2 | 0 | 127.44% |
| TSLA220701P00970000 | 2022-06-24 12:14PM EDT | 970.00 | 240.05 | 228.45 | 243.00 | -13.11 | -5.18% | 4 | 0 | 129.32% |
| TSLA220701P00975000 | 2022-06-22 2:57PM EDT | 975.00 | 263.60 | 233.45 | 248.00 | 0.00 | - | 2 | 0 | 131.20% |
| TSLA220701P00980000 | 2022-06-23 11:00AM EDT | 980.00 | 265.40 | 238.45 | 253.10 | 0.00 | - | 2 | 2 | 133.51% |
| TSLA220701P00985000 | 2022-06-24 2:15PM EDT | 985.00 | 252.40 | 243.45 | 258.00 | -38.78 | -13.32% | 6 | 0 | 134.89% |
| TSLA220701P00990000 | 2022-06-24 1:51PM EDT | 990.00 | 256.50 | 248.45 | 263.10 | -21.84 | -7.85% | 6 | 0 | 137.18% |
| TSLA220701P00995000 | 2022-05-17 11:52AM EDT | 995.00 | 244.02 | 348.30 | 365.55 | 0.00 | - | - | 1 | 467.18% |
| TSLA220701P01000000 | 2022-06-24 10:18AM EDT | 1,000.00 | 268.47 | 258.45 | 273.10 | -101.16 | -27.37% | 1 | 0 | 140.78% |
| TSLA220701P01020000 | 2022-06-17 10:08AM EDT | 1,020.00 | 366.50 | 278.45 | 293.10 | 0.00 | - | 1 | 0 | 147.83% |
| TSLA220701P01025000 | 2022-06-17 12:06PM EDT | 1,025.00 | 379.05 | 283.45 | 298.00 | 0.00 | - | 1 | 0 | 149.05% |
| TSLA220701P01030000 | 2022-06-24 10:16AM EDT | 1,030.00 | 294.00 | 288.45 | 303.10 | -29.00 | -8.98% | 1 | 1 | 151.27% |
| TSLA220701P01040000 | 2022-06-24 10:34AM EDT | 1,040.00 | 306.00 | 298.45 | 313.10 | -112.47 | -26.88% | 1 | 0 | 154.66% |
| TSLA220701P01050000 | 2022-06-24 3:09PM EDT | 1,050.00 | 317.97 | 308.45 | 323.10 | -31.03 | -8.89% | 1 | 1 | 158.01% |
| TSLA220701P01070000 | 2022-06-24 12:18PM EDT | 1,070.00 | 340.15 | 328.45 | 343.10 | -22.85 | -6.29% | 3 | 0 | 164.55% |
| TSLA220701P01075000 | 2022-06-15 11:19AM EDT | 1,075.00 | 397.89 | 333.45 | 348.00 | 0.00 | - | 2 | 0 | 165.63% |
| TSLA220701P01080000 | 2022-05-27 11:19AM EDT | 1,080.00 | 330.40 | 338.45 | 353.10 | 0.00 | - | 1 | 0 | 167.75% |
| TSLA220701P01090000 | 2022-05-26 2:27PM EDT | 1,090.00 | 378.56 | 348.45 | 363.10 | 0.00 | - | 1 | 0 | 170.90% |
| TSLA220701P01100000 | 2022-06-15 11:19AM EDT | 1,100.00 | 422.77 | 358.45 | 373.10 | 0.00 | - | 2 | 0 | 174.02% |
| TSLA220701P01110000 | 2022-05-19 3:58PM EDT | 1,110.00 | 400.27 | 458.50 | 461.35 | 0.00 | - | - | 0 | 493.78% |
| TSLA220701P01120000 | 2022-06-21 3:50PM EDT | 1,120.00 | 401.77 | 378.45 | 393.10 | 0.00 | - | 6 | 0 | 180.13% |
| TSLA220701P01125000 | 2022-05-19 12:37PM EDT | 1,125.00 | 407.87 | 473.75 | 476.35 | 0.00 | - | - | 1 | 501.11% |
| TSLA220701P01130000 | 2022-05-20 1:45PM EDT | 1,130.00 | 484.89 | 478.65 | 481.40 | 0.00 | - | 3 | 0 | 503.32% |
| TSLA220701P01180000 | 2022-06-21 3:50PM EDT | 1,180.00 | 461.55 | 438.45 | 453.10 | +461.55 | - | - | 0 | 197.58% |
| TSLA220701P01200000 | 2022-06-01 9:48AM EDT | 1,200.00 | 435.00 | 458.45 | 473.10 | 0.00 | - | 1 | 0 | 203.13% |
| TSLA220701P01220000 | 2022-06-23 10:21AM EDT | 1,220.00 | 514.15 | 478.45 | 493.10 | +514.15 | - | - | 0 | 208.52% |
| TSLA220701P01250000 | 2022-05-17 2:45PM EDT | 1,250.00 | 496.67 | 604.60 | 620.50 | 0.00 | - | - | 0 | 589.19% |
| TSLA220701P01300000 | 2022-06-08 9:33AM EDT | 1,300.00 | 579.85 | 558.45 | 573.10 | 0.00 | - | - | 0 | 229.03% |
| TSLA220701P01600000 | 2022-06-14 1:13PM EDT | 1,600.00 | 926.00 | 858.45 | 873.10 | 0.00 | - | 1 | 0 | 293.26% |
© 2022 Yahoo. Todos los derechos reservados.
