U.S. markets closed
F S&P 500
5,564.00 +2.75 (+0.05%) F Dow Jones
40,907.00 +1.00 (+0.00%) F Nasdaq
19,295.00 +24.00 (+0.12%) E-mini Russell 2000 Index Futur
2,106.30 +0.30 (+0.01%) Petróleo
67.41 +0.10 (+0.15%) Oro
2,541.80 -0.60 (-0.02%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor13 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240913C00075000 | 2024-09-09 9:30AM EDT | 75.00 | 140.70 | 152.40 | 154.15 | 0.00 | - | 6 | 17 | 617.97% |
| TSLA240913C00090000 | 2024-09-06 9:50AM EDT | 90.00 | 134.37 | 137.50 | 139.10 | 0.00 | - | 10 | 10 | 532.03% |
| TSLA240913C00095000 | 2024-08-29 12:38PM EDT | 95.00 | 117.55 | 132.45 | 134.25 | 0.00 | - | 3 | 5 | 520.31% |
| TSLA240913C00100000 | 2024-09-09 3:38PM EDT | 100.00 | 116.87 | 127.50 | 129.15 | 0.00 | - | 3 | 52 | 484.38% |
| TSLA240913C00105000 | 2024-08-08 3:12PM EDT | 105.00 | 95.07 | 103.80 | 108.05 | 0.00 | - | - | 3 | 0.00% |
| TSLA240913C00110000 | 2024-09-06 1:56PM EDT | 110.00 | 104.85 | 117.50 | 119.10 | 0.00 | - | 2 | 1 | 424.61% |
| TSLA240913C00115000 | 2024-08-29 3:30PM EDT | 115.00 | 92.57 | 112.45 | 114.30 | 0.00 | - | 4 | 10 | 420.70% |
| TSLA240913C00120000 | 2024-09-10 9:30AM EDT | 120.00 | 100.25 | 107.55 | 109.10 | 0.00 | - | 1 | 15 | 384.77% |
| TSLA240913C00125000 | 2024-09-09 9:59AM EDT | 125.00 | 93.52 | 102.45 | 104.20 | 0.00 | - | 4 | 4 | 362.50% |
| TSLA240913C00130000 | 2024-09-09 11:50AM EDT | 130.00 | 86.14 | 97.55 | 99.20 | 0.00 | - | 1 | 2 | 351.95% |
| TSLA240913C00135000 | 2024-09-10 3:37PM EDT | 135.00 | 89.52 | 92.45 | 94.25 | 0.00 | - | 7 | 10 | 325.78% |
| TSLA240913C00140000 | 2024-09-10 3:39PM EDT | 140.00 | 84.60 | 87.55 | 89.15 | -0.14 | -0.17% | 1 | 47 | 305.47% |
| TSLA240913C00145000 | 2024-09-11 3:26PM EDT | 145.00 | 81.77 | 82.45 | 84.30 | +3.81 | +4.89% | 14 | 123 | 290.23% |
| TSLA240913C00150000 | 2024-09-11 3:54PM EDT | 150.00 | 77.50 | 77.50 | 78.85 | +6.50 | +9.15% | 10 | 227 | 218.75% |
| TSLA240913C00155000 | 2024-09-11 3:36PM EDT | 155.00 | 71.97 | 72.70 | 73.80 | +3.03 | +4.40% | 110 | 257 | 228.13% |
| TSLA240913C00160000 | 2024-09-11 3:36PM EDT | 160.00 | 66.99 | 67.75 | 68.80 | +3.06 | +4.79% | 218 | 488 | 216.80% |
| TSLA240913C00165000 | 2024-09-11 1:31PM EDT | 165.00 | 63.04 | 62.75 | 63.80 | +5.54 | +9.63% | 179 | 365 | 200.00% |
| TSLA240913C00170000 | 2024-09-11 1:51PM EDT | 170.00 | 54.55 | 57.55 | 59.05 | -1.58 | -2.81% | 6 | 255 | 187.89% |
| TSLA240913C00175000 | 2024-09-11 11:49AM EDT | 175.00 | 46.80 | 52.80 | 54.30 | -3.17 | -6.34% | 12 | 447 | 199.02% |
| TSLA240913C00180000 | 2024-09-11 3:53PM EDT | 180.00 | 47.75 | 47.95 | 48.80 | +5.48 | +12.96% | 211 | 784 | 164.84% |
| TSLA240913C00185000 | 2024-09-11 3:46PM EDT | 185.00 | 42.20 | 42.75 | 43.85 | +1.55 | +3.81% | 418 | 1,166 | 139.84% |
| TSLA240913C00187500 | 2024-09-11 11:24AM EDT | 187.50 | 40.40 | 40.00 | 41.80 | +4.90 | +13.80% | 45 | 256 | 142.77% |
| TSLA240913C00190000 | 2024-09-11 3:46PM EDT | 190.00 | 37.15 | 37.85 | 38.80 | +1.65 | +4.65% | 334 | 589 | 127.34% |
| TSLA240913C00192500 | 2024-09-11 1:09PM EDT | 192.50 | 30.90 | 35.35 | 36.55 | -0.45 | -1.44% | 123 | 179 | 130.47% |
| TSLA240913C00195000 | 2024-09-11 3:04PM EDT | 195.00 | 32.25 | 32.85 | 33.80 | +3.39 | +11.75% | 248 | 1,779 | 111.72% |
| TSLA240913C00197500 | 2024-09-11 3:49PM EDT | 197.50 | 29.65 | 30.30 | 31.40 | +1.60 | +5.70% | 206 | 466 | 106.25% |
| TSLA240913C00200000 | 2024-09-11 3:54PM EDT | 200.00 | 27.53 | 28.15 | 28.35 | +1.47 | +5.64% | 637 | 1,317 | 89.06% |
| TSLA240913C00202500 | 2024-09-11 3:52PM EDT | 202.50 | 25.70 | 25.65 | 25.90 | +3.10 | +13.72% | 485 | 822 | 84.38% |
| TSLA240913C00205000 | 2024-09-11 3:59PM EDT | 205.00 | 23.39 | 23.20 | 23.40 | +1.89 | +8.79% | 561 | 2,306 | 79.10% |
| TSLA240913C00207500 | 2024-09-11 3:37PM EDT | 207.50 | 19.55 | 20.75 | 20.95 | +0.17 | +0.88% | 479 | 2,281 | 75.20% |
| TSLA240913C00210000 | 2024-09-11 3:59PM EDT | 210.00 | 18.65 | 18.30 | 18.50 | +1.70 | +10.03% | 2,083 | 4,060 | 70.31% |
| TSLA240913C00212500 | 2024-09-11 3:57PM EDT | 212.50 | 15.77 | 15.90 | 16.10 | +1.37 | +9.51% | 1,458 | 3,422 | 66.80% |
| TSLA240913C00215000 | 2024-09-11 3:59PM EDT | 215.00 | 13.75 | 13.50 | 13.70 | +1.25 | +10.00% | 7,573 | 6,752 | 61.96% |
| TSLA240913C00217500 | 2024-09-11 3:59PM EDT | 217.50 | 11.55 | 11.25 | 11.40 | +1.00 | +9.48% | 11,799 | 4,359 | 59.47% |
| TSLA240913C00220000 | 2024-09-11 3:59PM EDT | 220.00 | 9.34 | 9.05 | 9.25 | +0.84 | +9.88% | 45,782 | 11,412 | 56.98% |
| TSLA240913C00222500 | 2024-09-11 3:59PM EDT | 222.50 | 7.30 | 7.05 | 7.25 | +0.40 | +5.80% | 50,177 | 8,040 | 55.13% |
| TSLA240913C00225000 | 2024-09-11 3:59PM EDT | 225.00 | 5.45 | 5.30 | 5.45 | +0.15 | +2.83% | 104,381 | 14,303 | 53.74% |
| TSLA240913C00227500 | 2024-09-11 3:59PM EDT | 227.50 | 3.98 | 3.85 | 4.00 | -0.07 | -1.73% | 42,635 | 8,533 | 53.54% |
| TSLA240913C00230000 | 2024-09-11 3:59PM EDT | 230.00 | 2.80 | 2.70 | 2.78 | -0.22 | -7.28% | 85,152 | 25,522 | 53.20% |
| TSLA240913C00232500 | 2024-09-11 3:59PM EDT | 232.50 | 1.88 | 1.79 | 1.85 | -0.31 | -14.16% | 25,779 | 9,449 | 52.78% |
| TSLA240913C00235000 | 2024-09-11 3:59PM EDT | 235.00 | 1.15 | 1.14 | 1.20 | -0.43 | -27.22% | 31,135 | 19,990 | 52.83% |
| TSLA240913C00237500 | 2024-09-11 3:59PM EDT | 237.50 | 0.76 | 0.70 | 0.75 | -0.33 | -30.28% | 12,875 | 9,033 | 53.03% |
| TSLA240913C00240000 | 2024-09-11 3:59PM EDT | 240.00 | 0.44 | 0.42 | 0.46 | -0.32 | -42.11% | 24,060 | 21,220 | 53.52% |
| TSLA240913C00242500 | 2024-09-11 3:59PM EDT | 242.50 | 0.29 | 0.26 | 0.28 | -0.25 | -46.30% | 7,724 | 20,783 | 54.49% |
| TSLA240913C00245000 | 2024-09-11 3:59PM EDT | 245.00 | 0.16 | 0.15 | 0.17 | -0.22 | -57.89% | 11,656 | 11,666 | 55.37% |
| TSLA240913C00247500 | 2024-09-11 3:59PM EDT | 247.50 | 0.10 | 0.09 | 0.11 | -0.17 | -62.96% | 2,524 | 3,256 | 56.84% |
| TSLA240913C00250000 | 2024-09-11 3:59PM EDT | 250.00 | 0.07 | 0.06 | 0.07 | -0.12 | -63.16% | 6,397 | 16,188 | 58.59% |
| TSLA240913C00252500 | 2024-09-11 3:59PM EDT | 252.50 | 0.04 | 0.04 | 0.05 | -0.09 | -69.23% | 1,177 | 2,084 | 60.94% |
| TSLA240913C00255000 | 2024-09-11 3:59PM EDT | 255.00 | 0.03 | 0.03 | 0.04 | -0.08 | -72.73% | 3,179 | 8,192 | 63.67% |
| TSLA240913C00257500 | 2024-09-11 3:59PM EDT | 257.50 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 748 | 1,543 | 65.63% |
| TSLA240913C00260000 | 2024-09-11 3:58PM EDT | 260.00 | 0.03 | 0.01 | 0.03 | -0.03 | -50.00% | 2,152 | 6,949 | 68.75% |
| TSLA240913C00262500 | 2024-09-11 3:59PM EDT | 262.50 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 409 | 1,639 | 71.09% |
| TSLA240913C00265000 | 2024-09-11 3:59PM EDT | 265.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1,840 | 4,526 | 75.00% |
| TSLA240913C00267500 | 2024-09-11 3:47PM EDT | 267.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 479 | 1,119 | 76.56% |
| TSLA240913C00270000 | 2024-09-11 3:51PM EDT | 270.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 460 | 4,989 | 75.00% |
| TSLA240913C00272500 | 2024-09-11 10:08AM EDT | 272.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 276 | 1,708 | 78.13% |
| TSLA240913C00275000 | 2024-09-11 3:22PM EDT | 275.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 454 | 3,188 | 82.81% |
| TSLA240913C00277500 | 2024-09-11 9:31AM EDT | 277.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,904 | 87.50% |
| TSLA240913C00280000 | 2024-09-11 1:52PM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,320 | 90.63% |
| TSLA240913C00282500 | 2024-09-10 10:10AM EDT | 282.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 120 | 346 | 93.75% |
| TSLA240913C00285000 | 2024-09-11 3:48PM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,442 | 96.88% |
| TSLA240913C00290000 | 2024-09-11 1:21PM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,642 | 103.13% |
| TSLA240913C00295000 | 2024-09-10 10:25AM EDT | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 2,059 | 109.38% |
| TSLA240913C00300000 | 2024-09-11 3:21PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 6,048 | 118.75% |
| TSLA240913C00305000 | 2024-09-09 10:48AM EDT | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 2,167 | 125.00% |
| TSLA240913C00310000 | 2024-09-09 9:39AM EDT | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 744 | 131.25% |
| TSLA240913C00315000 | 2024-09-09 10:15AM EDT | 315.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 392 | 137.50% |
| TSLA240913C00320000 | 2024-09-10 3:54PM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 162 | 143.75% |
| TSLA240913C00325000 | 2024-09-09 9:30AM EDT | 325.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 421 | 150.00% |
| TSLA240913C00330000 | 2024-09-06 10:43AM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 878 | 153.13% |
| TSLA240913C00335000 | 2024-09-06 10:43AM EDT | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 292 | 159.38% |
| TSLA240913C00340000 | 2024-09-06 10:43AM EDT | 340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 998 | 165.63% |
| TSLA240913C00350000 | 2024-09-10 12:01PM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 234 | 175.00% |
| TSLA240913C00355000 | 2024-08-27 12:45PM EDT | 355.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 18 | 181.25% |
| TSLA240913C00360000 | 2024-09-06 9:30AM EDT | 360.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 25 | 187.50% |
| TSLA240913C00365000 | 2024-08-30 10:39AM EDT | 365.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 23 | 193.75% |
| TSLA240913C00370000 | 2024-09-10 10:04AM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 82 | 193.75% |
| TSLA240913C00375000 | 2024-09-06 12:09PM EDT | 375.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 197 | 200.00% |
| TSLA240913C00380000 | 2024-08-30 3:35PM EDT | 380.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 11 | 206.25% |
| TSLA240913C00385000 | 2024-08-27 2:28PM EDT | 385.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 20 | 212.50% |
| TSLA240913C00390000 | 2024-09-05 9:30AM EDT | 390.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 67 | 218.75% |
| TSLA240913C00395000 | 2024-08-29 10:12AM EDT | 395.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 33 | 218.75% |
| TSLA240913C00400000 | 2024-09-05 2:53PM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 159 | 225.00% |
| TSLA240913C00410000 | 2024-08-29 3:33PM EDT | 410.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 57 | 52 | 237.50% |
| TSLA240913C00420000 | 2024-09-09 9:30AM EDT | 420.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 42 | 243.75% |
| TSLA240913C00430000 | 2024-09-10 2:40PM EDT | 430.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 531 | 250.00% |
| TSLA240913C00440000 | 2024-09-11 1:42PM EDT | 440.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 455 | 262.50% |
Opciones de ventapor13 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240913P00075000 | 2024-09-11 11:09AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 1,521 | 450.00% |
| TSLA240913P00080000 | 2024-09-11 3:30PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 949 | 425.00% |
| TSLA240913P00085000 | 2024-09-11 3:21PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 629 | 400.00% |
| TSLA240913P00090000 | 2024-09-06 3:58PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 968 | 375.00% |
| TSLA240913P00095000 | 2024-09-06 3:56PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 725 | 824 | 362.50% |
| TSLA240913P00100000 | 2024-09-06 3:50PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 865 | 1,155 | 337.50% |
| TSLA240913P00105000 | 2024-09-09 9:30AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,092 | 318.75% |
| TSLA240913P00110000 | 2024-09-11 2:12PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 4,972 | 300.00% |
| TSLA240913P00115000 | 2024-09-10 12:18PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 4,324 | 287.50% |
| TSLA240913P00120000 | 2024-09-09 2:16PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 55 | 4,591 | 268.75% |
| TSLA240913P00125000 | 2024-09-09 2:13PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 295 | 3,783 | 250.00% |
| TSLA240913P00130000 | 2024-09-09 10:09AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 37 | 342 | 237.50% |
| TSLA240913P00135000 | 2024-09-10 3:06PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 652 | 218.75% |
| TSLA240913P00140000 | 2024-09-11 12:18PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 1,944 | 206.25% |
| TSLA240913P00145000 | 2024-09-11 11:08AM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 2,188 | 193.75% |
| TSLA240913P00150000 | 2024-09-11 2:40PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 6,350 | 178.13% |
| TSLA240913P00155000 | 2024-09-11 3:48PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 224 | 5,388 | 165.63% |
| TSLA240913P00160000 | 2024-09-11 1:24PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 807 | 3,836 | 153.13% |
| TSLA240913P00165000 | 2024-09-11 3:00PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 394 | 1,895 | 140.63% |
| TSLA240913P00170000 | 2024-09-11 3:38PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2,813 | 3,618 | 128.13% |
| TSLA240913P00175000 | 2024-09-11 3:51PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 564 | 3,684 | 115.63% |
| TSLA240913P00180000 | 2024-09-11 3:57PM EDT | 180.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1,277 | 9,886 | 115.63% |
| TSLA240913P00185000 | 2024-09-11 3:56PM EDT | 185.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 1,781 | 3,794 | 103.13% |
| TSLA240913P00187500 | 2024-09-11 3:55PM EDT | 187.50 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 2,336 | 3,146 | 100.00% |
| TSLA240913P00190000 | 2024-09-11 3:59PM EDT | 190.00 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 2,095 | 5,580 | 96.88% |
| TSLA240913P00192500 | 2024-09-11 3:58PM EDT | 192.50 | 0.03 | 0.03 | 0.04 | -0.07 | -70.00% | 992 | 2,630 | 93.75% |
| TSLA240913P00195000 | 2024-09-11 3:59PM EDT | 195.00 | 0.04 | 0.03 | 0.04 | -0.07 | -63.64% | 2,854 | 4,683 | 87.50% |
| TSLA240913P00197500 | 2024-09-11 3:59PM EDT | 197.50 | 0.05 | 0.03 | 0.06 | -0.09 | -64.29% | 1,966 | 4,386 | 83.59% |
| TSLA240913P00200000 | 2024-09-11 3:59PM EDT | 200.00 | 0.07 | 0.06 | 0.07 | -0.12 | -63.16% | 14,551 | 19,808 | 81.25% |
| TSLA240913P00202500 | 2024-09-11 3:58PM EDT | 202.50 | 0.08 | 0.08 | 0.09 | -0.17 | -68.00% | 3,244 | 5,545 | 77.54% |
| TSLA240913P00205000 | 2024-09-11 3:59PM EDT | 205.00 | 0.10 | 0.10 | 0.12 | -0.20 | -66.67% | 10,866 | 7,474 | 73.44% |
| TSLA240913P00207500 | 2024-09-11 3:59PM EDT | 207.50 | 0.14 | 0.13 | 0.15 | -0.28 | -66.67% | 15,176 | 4,492 | 69.14% |
| TSLA240913P00210000 | 2024-09-11 3:59PM EDT | 210.00 | 0.20 | 0.18 | 0.21 | -0.37 | -64.91% | 43,456 | 17,390 | 65.82% |
| TSLA240913P00212500 | 2024-09-11 3:59PM EDT | 212.50 | 0.27 | 0.26 | 0.29 | -0.52 | -65.82% | 19,010 | 5,496 | 62.40% |
| TSLA240913P00215000 | 2024-09-11 3:59PM EDT | 215.00 | 0.41 | 0.39 | 0.42 | -0.70 | -63.06% | 96,000 | 14,540 | 59.57% |
| TSLA240913P00217500 | 2024-09-11 3:59PM EDT | 217.50 | 0.60 | 0.60 | 0.64 | -0.93 | -60.78% | 58,018 | 7,874 | 57.37% |
| TSLA240913P00220000 | 2024-09-11 3:59PM EDT | 220.00 | 0.94 | 0.92 | 0.94 | -1.23 | -56.68% | 99,865 | 11,518 | 54.98% |
| TSLA240913P00222500 | 2024-09-11 3:59PM EDT | 222.50 | 1.38 | 1.42 | 1.48 | -1.60 | -53.69% | 37,582 | 6,086 | 53.86% |
| TSLA240913P00225000 | 2024-09-11 3:59PM EDT | 225.00 | 2.16 | 2.16 | 2.22 | -1.79 | -45.32% | 32,264 | 5,767 | 52.88% |
| TSLA240913P00227500 | 2024-09-11 3:59PM EDT | 227.50 | 3.24 | 3.15 | 3.25 | -1.97 | -37.81% | 7,045 | 2,896 | 52.12% |
| TSLA240913P00230000 | 2024-09-11 3:59PM EDT | 230.00 | 4.50 | 4.45 | 4.60 | -2.16 | -32.43% | 5,075 | 3,850 | 51.90% |
| TSLA240913P00232500 | 2024-09-11 3:59PM EDT | 232.50 | 6.10 | 6.05 | 6.20 | -2.45 | -28.65% | 940 | 1,343 | 51.71% |
| TSLA240913P00235000 | 2024-09-11 3:55PM EDT | 235.00 | 8.15 | 7.90 | 8.05 | -2.22 | -21.41% | 880 | 2,427 | 51.56% |
| TSLA240913P00237500 | 2024-09-11 3:59PM EDT | 237.50 | 9.80 | 9.90 | 10.20 | -2.60 | -20.97% | 301 | 315 | 51.90% |
| TSLA240913P00240000 | 2024-09-11 3:59PM EDT | 240.00 | 12.10 | 12.15 | 12.35 | -2.20 | -15.38% | 482 | 544 | 51.47% |
| TSLA240913P00242500 | 2024-09-11 3:55PM EDT | 242.50 | 15.05 | 14.50 | 14.70 | -3.05 | -16.85% | 88 | 201 | 52.64% |
| TSLA240913P00245000 | 2024-09-11 3:43PM EDT | 245.00 | 18.70 | 16.90 | 17.15 | -1.80 | -8.78% | 107 | 274 | 55.08% |
| TSLA240913P00247500 | 2024-09-11 3:58PM EDT | 247.50 | 19.65 | 19.35 | 19.60 | -4.00 | -16.91% | 92 | 74 | 57.23% |
| TSLA240913P00250000 | 2024-09-11 3:53PM EDT | 250.00 | 22.85 | 21.85 | 22.05 | -2.15 | -8.60% | 465 | 301 | 60.55% |
| TSLA240913P00252500 | 2024-09-11 2:40PM EDT | 252.50 | 25.90 | 23.90 | 24.65 | -3.05 | -10.54% | 55 | 45 | 81.74% |
| TSLA240913P00255000 | 2024-09-11 2:40PM EDT | 255.00 | 28.10 | 26.30 | 27.40 | -1.90 | -6.33% | 25 | 23 | 100.49% |
| TSLA240913P00257500 | 2024-09-10 11:42AM EDT | 257.50 | 34.60 | 28.45 | 30.15 | 0.00 | - | 29 | 15 | 117.29% |
| TSLA240913P00260000 | 2024-09-11 3:57PM EDT | 260.00 | 32.30 | 31.20 | 32.55 | -3.70 | -10.28% | 26 | 3 | 59.38% |
| TSLA240913P00262500 | 2024-09-11 2:40PM EDT | 262.50 | 36.15 | 33.40 | 35.15 | -11.05 | -23.41% | 3 | 3 | 130.86% |
| TSLA240913P00265000 | 2024-09-11 3:53PM EDT | 265.00 | 37.88 | 35.90 | 37.65 | -10.84 | -22.25% | 2 | 2 | 137.50% |
| TSLA240913P00267500 | 2024-09-06 11:11AM EDT | 267.50 | 50.25 | 38.40 | 40.15 | 0.00 | - | 15 | 0 | 143.95% |
| TSLA240913P00270000 | 2024-09-06 11:01AM EDT | 270.00 | 50.55 | 41.00 | 42.55 | 0.00 | - | 36 | 0 | 145.80% |
| TSLA240913P00272500 | 2024-09-06 10:21AM EDT | 272.50 | 49.85 | 43.35 | 45.15 | 0.00 | - | 6 | 0 | 156.45% |
| TSLA240913P00275000 | 2024-09-06 9:38AM EDT | 275.00 | 49.40 | 45.90 | 47.60 | 0.00 | - | 3 | 0 | 160.25% |
| TSLA240913P00280000 | 2024-09-06 9:30AM EDT | 280.00 | 47.40 | 50.95 | 52.55 | 0.00 | - | 1 | 0 | 169.43% |
| TSLA240913P00285000 | 2024-09-06 9:30AM EDT | 285.00 | 52.35 | 55.90 | 57.65 | 0.00 | - | 1 | 0 | 185.84% |
| TSLA240913P00290000 | 2024-09-05 10:26AM EDT | 290.00 | 55.20 | 60.95 | 62.55 | 0.00 | - | - | 0 | 191.70% |
| TSLA240913P00295000 | 2024-08-05 9:59AM EDT | 295.00 | 97.85 | 74.20 | 77.35 | 0.00 | - | - | 0 | 414.89% |
| TSLA240913P00300000 | 2024-09-10 11:09AM EDT | 300.00 | 78.03 | 71.00 | 72.55 | 0.00 | - | 8 | 0 | 212.60% |
| TSLA240913P00305000 | 2024-08-29 3:49PM EDT | 305.00 | 98.04 | 75.90 | 77.65 | 0.00 | - | - | 0 | 228.42% |
© 2024 Yahoo. Todos los derechos reservados.