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 comprapor11 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA241011C00075000 | 2024-10-07 1:54PM EDT | 75.00 | 165.90 | 165.45 | 166.40 | -6.00 | -3.49% | 611 | 14 | 387.50% |
| TSLA241011C00090000 | 2024-10-04 10:29AM EDT | 90.00 | 157.08 | 150.25 | 151.85 | 0.00 | - | 10 | 11 | 364.06% |
| TSLA241011C00095000 | 2024-09-26 9:46AM EDT | 95.00 | 165.35 | 145.15 | 146.50 | 0.00 | - | - | 4 | 406.06% |
| TSLA241011C00100000 | 2024-10-07 2:34PM EDT | 100.00 | 143.00 | 140.25 | 141.70 | -5.55 | -3.74% | 1 | 53 | 310.94% |
| TSLA241011C00105000 | 2024-09-24 1:25PM EDT | 105.00 | 147.90 | 135.15 | 136.55 | 0.00 | - | - | 21 | 240.63% |
| TSLA241011C00110000 | 2024-09-27 2:52PM EDT | 110.00 | 149.77 | 130.30 | 131.65 | 0.00 | - | 1 | 3 | 279.30% |
| TSLA241011C00115000 | 2024-10-01 10:56AM EDT | 115.00 | 138.30 | 124.90 | 126.55 | 0.00 | - | 6 | 6 | 333.59% |
| TSLA241011C00120000 | 2024-10-04 3:32PM EDT | 120.00 | 130.25 | 120.30 | 121.35 | 0.00 | - | 14 | 17 | 299.80% |
| TSLA241011C00125000 | 2024-10-03 10:59AM EDT | 125.00 | 119.28 | 115.15 | 116.40 | 0.00 | - | 1 | 6 | 288.18% |
| TSLA241011C00130000 | 2024-10-04 12:51PM EDT | 130.00 | 118.05 | 110.05 | 111.35 | 0.00 | - | 3 | 146 | 268.75% |
| TSLA241011C00135000 | 2024-10-07 9:38AM EDT | 135.00 | 112.39 | 105.65 | 106.40 | +3.83 | +3.53% | 10 | 104 | 219.73% |
| TSLA241011C00140000 | 2024-10-07 9:37AM EDT | 140.00 | 108.07 | 100.20 | 101.25 | -12.93 | -10.69% | 1 | 113 | 231.74% |
| TSLA241011C00145000 | 2024-10-07 11:01AM EDT | 145.00 | 98.30 | 95.15 | 96.40 | -5.63 | -5.42% | 4 | 120 | 229.69% |
| TSLA241011C00150000 | 2024-10-07 2:15PM EDT | 150.00 | 91.30 | 90.65 | 91.40 | -8.24 | -8.28% | 58 | 244 | 183.40% |
| TSLA241011C00155000 | 2024-10-07 2:35PM EDT | 155.00 | 87.15 | 85.65 | 86.40 | -7.98 | -8.39% | 22 | 56 | 171.88% |
| TSLA241011C00160000 | 2024-10-07 10:13AM EDT | 160.00 | 86.87 | 80.10 | 81.40 | -2.39 | -2.68% | 10 | 72 | 190.43% |
| TSLA241011C00165000 | 2024-10-04 3:46PM EDT | 165.00 | 84.99 | 75.40 | 76.45 | 0.00 | - | 110 | 491 | 136.33% |
| TSLA241011C00170000 | 2024-10-07 9:56AM EDT | 170.00 | 75.87 | 70.70 | 71.45 | -3.78 | -4.75% | 1 | 251 | 144.34% |
| TSLA241011C00175000 | 2024-10-07 2:47PM EDT | 175.00 | 67.04 | 65.20 | 66.45 | -7.35 | -9.88% | 14 | 104 | 156.64% |
| TSLA241011C00180000 | 2024-10-07 3:51PM EDT | 180.00 | 62.00 | 60.85 | 61.60 | -8.28 | -11.78% | 9 | 517 | 133.50% |
| TSLA241011C00185000 | 2024-10-07 11:44AM EDT | 185.00 | 59.50 | 55.90 | 56.55 | -6.29 | -9.56% | 3 | 476 | 122.75% |
| TSLA241011C00187500 | 2024-10-03 2:06PM EDT | 187.50 | 56.00 | 52.60 | 54.05 | +3.65 | +6.97% | 1 | 1 | 131.74% |
| TSLA241011C00190000 | 2024-10-07 3:56PM EDT | 190.00 | 51.15 | 50.30 | 51.50 | -9.34 | -15.44% | 15 | 216 | 86.33% |
| TSLA241011C00192500 | 2024-10-07 2:48PM EDT | 192.50 | 49.60 | 47.75 | 49.05 | -2.10 | -4.06% | 2 | 1 | 82.23% |
| TSLA241011C00195000 | 2024-10-07 12:19PM EDT | 195.00 | 46.26 | 45.45 | 46.40 | -9.24 | -16.65% | 45 | 215 | 81.25% |
| TSLA241011C00197500 | 2024-10-07 3:07PM EDT | 197.50 | 44.90 | 42.70 | 44.10 | -8.05 | -15.20% | 5 | 2 | 73.83% |
| TSLA241011C00200000 | 2024-10-07 3:50PM EDT | 200.00 | 41.90 | 41.10 | 41.75 | -8.55 | -16.95% | 278 | 950 | 99.32% |
| TSLA241011C00202500 | 2024-10-07 3:52PM EDT | 202.50 | 39.85 | 38.25 | 39.25 | -6.45 | -13.93% | 7 | 15 | 87.50% |
| TSLA241011C00205000 | 2024-10-07 3:50PM EDT | 205.00 | 37.00 | 35.75 | 36.95 | -8.63 | -18.91% | 77 | 731 | 86.04% |
| TSLA241011C00207500 | 2024-10-07 11:51AM EDT | 207.50 | 37.51 | 33.80 | 34.45 | -1.16 | -3.00% | 3 | 12 | 88.92% |
| TSLA241011C00210000 | 2024-10-07 3:58PM EDT | 210.00 | 31.55 | 31.50 | 31.80 | -9.10 | -22.39% | 124 | 622 | 83.94% |
| TSLA241011C00212500 | 2024-10-07 2:36PM EDT | 212.50 | 30.70 | 29.05 | 29.65 | -7.56 | -19.76% | 13 | 37 | 82.89% |
| TSLA241011C00215000 | 2024-10-07 3:59PM EDT | 215.00 | 27.20 | 26.90 | 27.30 | -8.79 | -24.42% | 180 | 566 | 81.98% |
| TSLA241011C00217500 | 2024-10-07 3:44PM EDT | 217.50 | 25.00 | 24.70 | 25.10 | -8.60 | -25.60% | 345 | 1,345 | 81.10% |
| TSLA241011C00220000 | 2024-10-07 3:57PM EDT | 220.00 | 22.72 | 22.60 | 22.90 | -8.76 | -27.83% | 736 | 2,807 | 80.10% |
| TSLA241011C00222500 | 2024-10-07 3:57PM EDT | 222.50 | 20.76 | 20.55 | 20.90 | -8.15 | -28.19% | 74 | 237 | 79.91% |
| TSLA241011C00225000 | 2024-10-07 3:59PM EDT | 225.00 | 18.77 | 18.70 | 19.05 | -8.23 | -30.48% | 292 | 1,243 | 80.81% |
| TSLA241011C00227500 | 2024-10-07 3:43PM EDT | 227.50 | 17.05 | 16.80 | 17.10 | -8.05 | -32.07% | 655 | 554 | 79.71% |
| TSLA241011C00230000 | 2024-10-07 3:55PM EDT | 230.00 | 15.25 | 15.20 | 15.40 | -7.73 | -33.64% | 2,260 | 1,796 | 80.57% |
| TSLA241011C00232500 | 2024-10-07 3:55PM EDT | 232.50 | 14.00 | 13.60 | 13.95 | -7.10 | -33.65% | 413 | 437 | 81.52% |
| TSLA241011C00235000 | 2024-10-07 3:59PM EDT | 235.00 | 12.15 | 12.10 | 12.30 | -7.15 | -37.05% | 2,480 | 2,061 | 80.92% |
| TSLA241011C00237500 | 2024-10-07 3:59PM EDT | 237.50 | 10.70 | 10.75 | 10.90 | -6.85 | -39.03% | 1,671 | 1,086 | 81.18% |
| TSLA241011C00240000 | 2024-10-07 3:59PM EDT | 240.00 | 9.50 | 9.50 | 9.65 | -6.51 | -40.66% | 10,529 | 4,065 | 81.57% |
| TSLA241011C00242500 | 2024-10-07 3:59PM EDT | 242.50 | 8.45 | 8.25 | 8.45 | -6.04 | -41.68% | 12,564 | 1,608 | 81.21% |
| TSLA241011C00245000 | 2024-10-07 3:59PM EDT | 245.00 | 7.35 | 7.25 | 7.40 | -5.70 | -43.68% | 32,223 | 5,202 | 81.69% |
| TSLA241011C00247500 | 2024-10-07 3:59PM EDT | 247.50 | 6.30 | 6.25 | 6.40 | -5.40 | -46.15% | 22,488 | 4,297 | 81.45% |
| TSLA241011C00250000 | 2024-10-07 3:59PM EDT | 250.00 | 5.42 | 5.40 | 5.45 | -5.03 | -48.13% | 102,660 | 58,219 | 81.20% |
| TSLA241011C00252500 | 2024-10-07 3:59PM EDT | 252.50 | 4.60 | 4.55 | 4.70 | -4.70 | -50.54% | 11,642 | 3,480 | 80.98% |
| TSLA241011C00255000 | 2024-10-07 3:59PM EDT | 255.00 | 3.91 | 3.85 | 4.00 | -4.28 | -52.26% | 14,970 | 8,860 | 80.84% |
| TSLA241011C00257500 | 2024-10-07 3:59PM EDT | 257.50 | 3.20 | 3.20 | 3.35 | -4.00 | -55.56% | 6,374 | 4,575 | 80.32% |
| TSLA241011C00260000 | 2024-10-07 3:59PM EDT | 260.00 | 2.73 | 2.70 | 2.74 | -3.62 | -57.01% | 32,643 | 33,607 | 79.93% |
| TSLA241011C00262500 | 2024-10-07 3:59PM EDT | 262.50 | 2.26 | 2.24 | 2.30 | -3.24 | -58.91% | 7,138 | 3,650 | 79.91% |
| TSLA241011C00265000 | 2024-10-07 3:59PM EDT | 265.00 | 1.85 | 1.85 | 1.90 | -2.90 | -61.05% | 14,258 | 10,080 | 79.79% |
| TSLA241011C00267500 | 2024-10-07 3:59PM EDT | 267.50 | 1.54 | 1.52 | 1.56 | -2.59 | -62.71% | 8,399 | 4,366 | 79.66% |
| TSLA241011C00270000 | 2024-10-07 3:59PM EDT | 270.00 | 1.27 | 1.25 | 1.30 | -2.23 | -63.71% | 22,697 | 48,525 | 79.88% |
| TSLA241011C00272500 | 2024-10-07 3:59PM EDT | 272.50 | 1.06 | 1.03 | 1.06 | -1.94 | -64.67% | 5,091 | 3,368 | 79.98% |
| TSLA241011C00275000 | 2024-10-07 3:59PM EDT | 275.00 | 0.85 | 0.85 | 0.87 | -1.73 | -67.05% | 13,015 | 10,473 | 80.22% |
| TSLA241011C00277500 | 2024-10-07 3:59PM EDT | 277.50 | 0.70 | 0.70 | 0.71 | -1.50 | -68.18% | 3,869 | 3,710 | 80.47% |
| TSLA241011C00280000 | 2024-10-07 3:59PM EDT | 280.00 | 0.59 | 0.58 | 0.59 | -1.26 | -68.11% | 16,805 | 16,127 | 80.96% |
| TSLA241011C00282500 | 2024-10-07 3:59PM EDT | 282.50 | 0.49 | 0.47 | 0.50 | -1.08 | -68.79% | 2,924 | 999 | 81.49% |
| TSLA241011C00285000 | 2024-10-07 3:59PM EDT | 285.00 | 0.40 | 0.41 | 0.42 | -0.91 | -69.47% | 9,255 | 6,657 | 82.52% |
| TSLA241011C00287500 | 2024-10-07 3:56PM EDT | 287.50 | 0.35 | 0.33 | 0.35 | -0.75 | -68.18% | 1,654 | 737 | 82.81% |
| TSLA241011C00290000 | 2024-10-07 3:59PM EDT | 290.00 | 0.30 | 0.29 | 0.30 | -0.65 | -68.42% | 8,056 | 7,732 | 83.98% |
| TSLA241011C00292500 | 2024-10-07 3:57PM EDT | 292.50 | 0.24 | 0.24 | 0.25 | -0.58 | -70.73% | 1,033 | 1,007 | 84.57% |
| TSLA241011C00295000 | 2024-10-07 3:59PM EDT | 295.00 | 0.21 | 0.20 | 0.22 | -0.47 | -69.12% | 2,543 | 4,516 | 85.55% |
| TSLA241011C00297500 | 2024-10-07 3:58PM EDT | 297.50 | 0.19 | 0.18 | 0.19 | -0.40 | -67.80% | 1,513 | 972 | 86.72% |
| TSLA241011C00300000 | 2024-10-07 3:59PM EDT | 300.00 | 0.15 | 0.15 | 0.16 | -0.33 | -68.75% | 15,869 | 21,667 | 87.30% |
| TSLA241011C00302500 | 2024-10-07 3:56PM EDT | 302.50 | 0.14 | 0.13 | 0.14 | -0.29 | -67.44% | 643 | 461 | 88.48% |
| TSLA241011C00305000 | 2024-10-07 3:59PM EDT | 305.00 | 0.12 | 0.11 | 0.13 | -0.25 | -67.57% | 3,830 | 4,041 | 89.65% |
| TSLA241011C00307500 | 2024-10-07 3:31PM EDT | 307.50 | 0.10 | 0.10 | 0.11 | -0.20 | -66.67% | 1,011 | 1,627 | 90.63% |
| TSLA241011C00310000 | 2024-10-07 3:59PM EDT | 310.00 | 0.09 | 0.09 | 0.10 | -0.18 | -66.67% | 2,814 | 5,885 | 92.19% |
| TSLA241011C00312500 | 2024-10-07 3:58PM EDT | 312.50 | 0.08 | 0.06 | 0.09 | -0.14 | -63.64% | 555 | 313 | 91.80% |
| TSLA241011C00315000 | 2024-10-07 3:54PM EDT | 315.00 | 0.07 | 0.06 | 0.08 | -0.13 | -65.00% | 999 | 1,471 | 93.55% |
| TSLA241011C00317500 | 2024-10-07 3:55PM EDT | 317.50 | 0.06 | 0.05 | 0.07 | -0.10 | -62.50% | 915 | 345 | 94.14% |
| TSLA241011C00320000 | 2024-10-07 3:54PM EDT | 320.00 | 0.06 | 0.05 | 0.06 | -0.09 | -60.00% | 2,684 | 3,571 | 95.70% |
| TSLA241011C00322500 | 2024-10-07 3:51PM EDT | 322.50 | 0.04 | 0.04 | 0.05 | -0.09 | -69.23% | 487 | 202 | 95.70% |
| TSLA241011C00325000 | 2024-10-07 3:57PM EDT | 325.00 | 0.04 | 0.03 | 0.05 | -0.06 | -60.00% | 1,669 | 3,432 | 96.88% |
| TSLA241011C00327500 | 2024-10-07 3:20PM EDT | 327.50 | 0.04 | 0.03 | 0.04 | -0.06 | -60.00% | 1,145 | 604 | 97.66% |
| TSLA241011C00330000 | 2024-10-07 3:53PM EDT | 330.00 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 1,257 | 2,753 | 99.61% |
| TSLA241011C00332500 | 2024-10-07 3:58PM EDT | 332.50 | 0.03 | 0.02 | 0.04 | -0.05 | -62.50% | 941 | 109 | 100.00% |
| TSLA241011C00335000 | 2024-10-07 3:57PM EDT | 335.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 670 | 1,616 | 100.78% |
| TSLA241011C00340000 | 2024-10-07 3:53PM EDT | 340.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 1,135 | 3,593 | 104.69% |
| TSLA241011C00345000 | 2024-10-07 3:51PM EDT | 345.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 408 | 2,914 | 103.13% |
| TSLA241011C00350000 | 2024-10-07 3:58PM EDT | 350.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1,338 | 5,740 | 107.81% |
| TSLA241011C00355000 | 2024-10-07 2:55PM EDT | 355.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 134 | 2,488 | 100.00% |
| TSLA241011C00360000 | 2024-10-07 3:24PM EDT | 360.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 466 | 4,499 | 106.25% |
| TSLA241011C00365000 | 2024-10-07 3:41PM EDT | 365.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 144 | 5,224 | 109.38% |
| TSLA241011C00370000 | 2024-10-07 3:50PM EDT | 370.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 149 | 5,511 | 112.50% |
| TSLA241011C00375000 | 2024-10-07 11:21AM EDT | 375.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 114 | 2,273 | 115.63% |
| TSLA241011C00380000 | 2024-10-07 10:10AM EDT | 380.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 446 | 2,686 | 118.75% |
| TSLA241011C00385000 | 2024-10-07 11:02AM EDT | 385.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 133 | 3,224 | 118.75% |
| TSLA241011C00390000 | 2024-10-04 3:56PM EDT | 390.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,185 | 125.00% |
| TSLA241011C00395000 | 2024-10-07 2:39PM EDT | 395.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,662 | 125.00% |
| TSLA241011C00400000 | 2024-10-07 3:43PM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,322 | 131.25% |
| TSLA241011C00405000 | 2024-10-07 9:35AM EDT | 405.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,051 | 131.25% |
| TSLA241011C00410000 | 2024-10-04 11:08AM EDT | 410.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 611 | 735 | 134.38% |
| TSLA241011C00415000 | 2024-10-04 10:04AM EDT | 415.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,313 | 137.50% |
| TSLA241011C00420000 | 2024-10-03 3:29PM EDT | 420.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 531 | 941 | 140.63% |
| TSLA241011C00425000 | 2024-10-04 9:36AM EDT | 425.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 273 | 143.75% |
| TSLA241011C00430000 | 2024-10-03 10:28AM EDT | 430.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 139 | 146.88% |
| TSLA241011C00435000 | 2024-10-02 3:54PM EDT | 435.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 489 | 150.00% |
| TSLA241011C00440000 | 2024-10-03 9:33AM EDT | 440.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 257 | 6,011 | 150.00% |
| TSLA241011C00445000 | 2024-10-03 9:39AM EDT | 445.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 91 | 153.13% |
| TSLA241011C00450000 | 2024-10-07 12:56PM EDT | 450.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 142 | 156.25% |
| TSLA241011C00455000 | 2024-10-03 9:31AM EDT | 455.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 55 | 159.38% |
| TSLA241011C00460000 | 2024-10-04 1:53PM EDT | 460.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 382 | 162.50% |
| TSLA241011C00465000 | 2024-10-07 9:31AM EDT | 465.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 17 | 162.50% |
| TSLA241011C00470000 | 2024-10-07 11:53AM EDT | 470.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 682 | 165.63% |
| TSLA241011C00475000 | 2024-10-01 11:17AM EDT | 475.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 502 | 168.75% |
| TSLA241011C00480000 | 2024-10-03 9:39AM EDT | 480.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,910 | 168.75% |
| TSLA241011C00485000 | 2024-10-01 9:41AM EDT | 485.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 85 | 175.00% |
| TSLA241011C00490000 | 2024-10-03 11:48AM EDT | 490.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 8,250 | 175.00% |
| TSLA241011C00495000 | 2024-10-07 9:30AM EDT | 495.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 195 | 178.13% |
Opciones de ventapor11 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA241011P00075000 | 2024-10-07 12:07PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 18 | 300.00% |
| TSLA241011P00080000 | 2024-09-03 2:25PM EDT | 80.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 1 | 281.25% |
| TSLA241011P00085000 | 2024-09-23 2:53PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 9 | 268.75% |
| TSLA241011P00090000 | 2024-09-30 10:12AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 18 | 250.00% |
| TSLA241011P00095000 | 2024-09-30 12:52PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 84 | 237.50% |
| TSLA241011P00100000 | 2024-10-07 9:43AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 1,184 | 225.00% |
| TSLA241011P00105000 | 2024-09-30 3:35PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 221 | 483 | 212.50% |
| TSLA241011P00110000 | 2024-10-07 1:03PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,113 | 200.00% |
| TSLA241011P00115000 | 2024-10-04 2:49PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,401 | 193.75% |
| TSLA241011P00120000 | 2024-10-07 2:19PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 102 | 1,962 | 181.25% |
| TSLA241011P00125000 | 2024-10-07 10:22AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 115 | 3,262 | 168.75% |
| TSLA241011P00130000 | 2024-10-07 1:56PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 102 | 11,152 | 162.50% |
| TSLA241011P00135000 | 2024-10-07 11:02AM EDT | 135.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 867 | 10,662 | 160.94% |
| TSLA241011P00140000 | 2024-10-07 3:49PM EDT | 140.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 311 | 11,032 | 151.56% |
| TSLA241011P00145000 | 2024-10-07 12:02PM EDT | 145.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 188 | 1,687 | 146.88% |
| TSLA241011P00150000 | 2024-10-07 3:48PM EDT | 150.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 140 | 9,435 | 137.50% |
| TSLA241011P00155000 | 2024-10-07 3:26PM EDT | 155.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 118 | 4,711 | 129.69% |
| TSLA241011P00160000 | 2024-10-07 3:29PM EDT | 160.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 1,424 | 8,698 | 123.44% |
| TSLA241011P00165000 | 2024-10-07 3:29PM EDT | 165.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 1,662 | 12,459 | 117.97% |
| TSLA241011P00170000 | 2024-10-07 3:57PM EDT | 170.00 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 382 | 4,795 | 110.94% |
| TSLA241011P00175000 | 2024-10-07 3:56PM EDT | 175.00 | 0.04 | 0.03 | 0.05 | -0.04 | -50.00% | 505 | 2,768 | 105.86% |
| TSLA241011P00180000 | 2024-10-07 3:57PM EDT | 180.00 | 0.06 | 0.04 | 0.06 | -0.04 | -40.00% | 1,986 | 2,684 | 99.80% |
| TSLA241011P00185000 | 2024-10-07 3:50PM EDT | 185.00 | 0.06 | 0.06 | 0.07 | -0.05 | -45.45% | 291 | 2,736 | 94.14% |
| TSLA241011P00187500 | 2024-10-07 3:23PM EDT | 187.50 | 0.08 | 0.07 | 0.09 | -0.05 | -38.46% | 376 | 742 | 92.19% |
| TSLA241011P00190000 | 2024-10-07 3:56PM EDT | 190.00 | 0.09 | 0.09 | 0.10 | -0.06 | -40.00% | 1,390 | 3,028 | 90.04% |
| TSLA241011P00192500 | 2024-10-07 3:58PM EDT | 192.50 | 0.11 | 0.11 | 0.12 | -0.06 | -35.29% | 562 | 369 | 87.89% |
| TSLA241011P00195000 | 2024-10-07 3:58PM EDT | 195.00 | 0.14 | 0.13 | 0.14 | -0.04 | -22.22% | 2,333 | 7,494 | 85.35% |
| TSLA241011P00197500 | 2024-10-07 3:58PM EDT | 197.50 | 0.17 | 0.16 | 0.18 | -0.04 | -19.05% | 898 | 486 | 83.79% |
| TSLA241011P00200000 | 2024-10-07 3:59PM EDT | 200.00 | 0.22 | 0.20 | 0.23 | -0.04 | -15.38% | 4,832 | 8,911 | 82.23% |
| TSLA241011P00202500 | 2024-10-07 3:58PM EDT | 202.50 | 0.27 | 0.26 | 0.28 | -0.03 | -10.00% | 862 | 1,886 | 80.57% |
| TSLA241011P00205000 | 2024-10-07 3:59PM EDT | 205.00 | 0.34 | 0.33 | 0.36 | -0.02 | -5.56% | 3,314 | 5,785 | 79.30% |
| TSLA241011P00207500 | 2024-10-07 3:56PM EDT | 207.50 | 0.44 | 0.44 | 0.46 | -0.01 | -2.22% | 1,533 | 1,165 | 78.37% |
| TSLA241011P00210000 | 2024-10-07 3:59PM EDT | 210.00 | 0.58 | 0.58 | 0.59 | +0.05 | +9.43% | 6,235 | 6,883 | 77.54% |
| TSLA241011P00212500 | 2024-10-07 3:59PM EDT | 212.50 | 0.76 | 0.74 | 0.77 | +0.11 | +16.92% | 3,632 | 1,028 | 76.71% |
| TSLA241011P00215000 | 2024-10-07 3:59PM EDT | 215.00 | 1.01 | 0.97 | 1.01 | +0.20 | +24.69% | 7,140 | 5,872 | 76.42% |
| TSLA241011P00217500 | 2024-10-07 3:59PM EDT | 217.50 | 1.31 | 1.27 | 1.31 | +0.32 | +32.32% | 7,773 | 1,992 | 76.27% |
| TSLA241011P00220000 | 2024-10-07 3:59PM EDT | 220.00 | 1.67 | 1.62 | 1.68 | +0.43 | +34.68% | 13,896 | 9,345 | 76.00% |
| TSLA241011P00222500 | 2024-10-07 3:59PM EDT | 222.50 | 2.11 | 2.10 | 2.15 | +0.58 | +37.91% | 4,862 | 1,610 | 76.27% |
| TSLA241011P00225000 | 2024-10-07 3:59PM EDT | 225.00 | 2.71 | 2.67 | 2.72 | +0.85 | +45.70% | 12,751 | 10,360 | 76.59% |
| TSLA241011P00227500 | 2024-10-07 3:59PM EDT | 227.50 | 3.35 | 3.30 | 3.45 | +1.07 | +46.93% | 8,292 | 2,493 | 77.00% |
| TSLA241011P00230000 | 2024-10-07 3:59PM EDT | 230.00 | 4.15 | 4.10 | 4.20 | +1.36 | +48.75% | 15,776 | 14,382 | 77.27% |
| TSLA241011P00232500 | 2024-10-07 3:59PM EDT | 232.50 | 5.07 | 5.00 | 5.15 | +1.67 | +49.12% | 4,586 | 2,491 | 77.92% |
| TSLA241011P00235000 | 2024-10-07 3:59PM EDT | 235.00 | 6.05 | 6.00 | 6.10 | +2.00 | +49.38% | 14,948 | 7,421 | 77.93% |
| TSLA241011P00237500 | 2024-10-07 3:58PM EDT | 237.50 | 7.18 | 7.15 | 7.25 | +2.33 | +48.04% | 7,075 | 2,976 | 78.52% |
| TSLA241011P00240000 | 2024-10-07 3:59PM EDT | 240.00 | 8.43 | 8.35 | 8.50 | +2.73 | +47.89% | 34,174 | 12,493 | 78.72% |
| TSLA241011P00242500 | 2024-10-07 3:59PM EDT | 242.50 | 9.77 | 9.70 | 9.85 | +3.07 | +45.82% | 15,338 | 3,141 | 79.03% |
| TSLA241011P00245000 | 2024-10-07 3:59PM EDT | 245.00 | 11.10 | 11.10 | 11.25 | +3.35 | +43.23% | 25,569 | 7,122 | 78.81% |
| TSLA241011P00247500 | 2024-10-07 3:59PM EDT | 247.50 | 12.64 | 12.60 | 12.80 | +3.79 | +42.82% | 14,360 | 3,431 | 78.74% |
| TSLA241011P00250000 | 2024-10-07 3:59PM EDT | 250.00 | 14.35 | 14.20 | 14.35 | +4.23 | +41.80% | 9,900 | 7,861 | 78.17% |
| TSLA241011P00252500 | 2024-10-07 3:41PM EDT | 252.50 | 15.50 | 15.85 | 16.10 | +4.00 | +34.78% | 1,774 | 1,165 | 77.81% |
| TSLA241011P00255000 | 2024-10-07 3:50PM EDT | 255.00 | 17.63 | 17.65 | 17.85 | +4.78 | +37.20% | 2,591 | 3,244 | 77.22% |
| TSLA241011P00257500 | 2024-10-07 3:54PM EDT | 257.50 | 19.00 | 19.50 | 19.75 | +4.54 | +31.40% | 1,002 | 1,436 | 76.73% |
| TSLA241011P00260000 | 2024-10-07 3:59PM EDT | 260.00 | 21.70 | 21.45 | 21.70 | +5.75 | +36.05% | 1,614 | 1,902 | 76.10% |
| TSLA241011P00262500 | 2024-10-07 3:58PM EDT | 262.50 | 23.65 | 23.50 | 23.80 | +6.05 | +34.37% | 407 | 912 | 76.05% |
| TSLA241011P00265000 | 2024-10-07 3:50PM EDT | 265.00 | 25.20 | 25.45 | 25.90 | +5.80 | +29.90% | 646 | 1,396 | 74.27% |
| TSLA241011P00267500 | 2024-10-07 3:46PM EDT | 267.50 | 28.00 | 27.60 | 28.10 | +6.75 | +31.76% | 599 | 409 | 73.63% |
| TSLA241011P00270000 | 2024-10-07 3:58PM EDT | 270.00 | 30.15 | 30.00 | 30.30 | +6.96 | +30.01% | 555 | 1,320 | 74.37% |
| TSLA241011P00272500 | 2024-10-07 3:57PM EDT | 272.50 | 32.50 | 32.25 | 32.65 | +7.20 | +28.46% | 58 | 575 | 74.32% |
| TSLA241011P00275000 | 2024-10-07 3:11PM EDT | 275.00 | 33.45 | 34.50 | 34.95 | +6.23 | +22.89% | 43 | 2,161 | 72.56% |
| TSLA241011P00277500 | 2024-10-07 3:50PM EDT | 277.50 | 36.84 | 36.85 | 37.35 | +2.34 | +6.78% | 16 | 346 | 72.46% |
| TSLA241011P00280000 | 2024-10-07 3:01PM EDT | 280.00 | 39.40 | 39.15 | 39.70 | +7.95 | +25.28% | 467 | 1,607 | 69.14% |
| TSLA241011P00282500 | 2024-10-07 2:56PM EDT | 282.50 | 41.31 | 41.40 | 42.45 | +7.31 | +21.50% | 10 | 48 | 72.46% |
| TSLA241011P00285000 | 2024-10-07 1:50PM EDT | 285.00 | 41.02 | 43.95 | 44.90 | +3.86 | +10.39% | 76 | 508 | 75.68% |
| TSLA241011P00287500 | 2024-10-07 2:22PM EDT | 287.50 | 43.77 | 46.10 | 47.80 | +5.02 | +12.95% | 1 | 34 | 80.08% |
| TSLA241011P00290000 | 2024-10-07 3:43PM EDT | 290.00 | 48.95 | 48.75 | 49.45 | +8.30 | +20.42% | 78 | 565 | 83.30% |
| TSLA241011P00292500 | 2024-10-07 10:38AM EDT | 292.50 | 48.35 | 50.75 | 52.75 | +2.20 | +4.77% | 60 | 15 | 72.07% |
| TSLA241011P00295000 | 2024-10-07 2:15PM EDT | 295.00 | 51.20 | 53.45 | 55.15 | +4.55 | +9.75% | 70 | 264 | 79.69% |
| TSLA241011P00297500 | 2024-10-03 10:36AM EDT | 297.50 | 53.10 | 55.75 | 57.75 | 0.00 | - | - | 27 | 77.34% |
| TSLA241011P00300000 | 2024-10-07 3:54PM EDT | 300.00 | 58.20 | 58.70 | 59.80 | +8.20 | +16.40% | 36 | 400 | 80.08% |
| TSLA241011P00302500 | 2024-10-07 9:41AM EDT | 302.50 | 54.80 | 60.60 | 62.70 | -1.20 | -2.14% | 14 | 1 | 125.54% |
| TSLA241011P00305000 | 2024-10-03 3:52PM EDT | 305.00 | 65.50 | 63.15 | 65.20 | 0.00 | - | 31 | 290 | 65.63% |
| TSLA241011P00307500 | 2024-10-03 9:41AM EDT | 307.50 | 59.00 | 65.70 | 67.70 | 0.00 | - | - | 1 | 78.52% |
| TSLA241011P00310000 | 2024-10-07 2:54PM EDT | 310.00 | 68.85 | 68.60 | 70.10 | +8.44 | +13.97% | 2 | 278 | 100.39% |
| TSLA241011P00312500 | 2024-10-07 9:43AM EDT | 312.50 | 63.85 | 70.70 | 72.70 | +0.65 | +1.03% | 1 | 1 | 83.20% |
| TSLA241011P00315000 | 2024-10-04 11:30AM EDT | 315.00 | 67.78 | 73.15 | 75.20 | 0.00 | - | 2 | 141 | 73.44% |
| TSLA241011P00317500 | 2024-10-03 10:06AM EDT | 317.50 | 68.80 | 75.70 | 77.70 | 0.00 | - | - | 0 | 87.50% |
| TSLA241011P00320000 | 2024-10-07 2:54PM EDT | 320.00 | 78.80 | 78.25 | 80.10 | -1.43 | -1.78% | 2 | 42 | 76.56% |
| TSLA241011P00322500 | 2024-10-03 10:06AM EDT | 322.50 | 73.95 | 80.70 | 82.70 | 0.00 | - | - | 0 | 92.19% |
| TSLA241011P00325000 | 2024-10-07 9:30AM EDT | 325.00 | 75.30 | 83.45 | 84.75 | -0.30 | -0.40% | 10 | 0 | 138.97% |
| TSLA241011P00327500 | 2024-10-03 10:02AM EDT | 327.50 | 79.50 | 85.70 | 87.70 | 0.00 | - | - | 0 | 96.09% |
| TSLA241011P00330000 | 2024-10-07 3:58PM EDT | 330.00 | 88.78 | 88.75 | 89.55 | +7.46 | +9.17% | 20 | 92 | 134.77% |
| TSLA241011P00335000 | 2024-10-07 3:57PM EDT | 335.00 | 93.74 | 93.75 | 94.60 | +7.19 | +8.31% | 9 | 9 | 87.50% |
| TSLA241011P00340000 | 2024-10-07 3:57PM EDT | 340.00 | 98.77 | 98.75 | 99.60 | +7.87 | +8.66% | 11 | 11 | 90.63% |
| TSLA241011P00345000 | 2024-10-07 3:58PM EDT | 345.00 | 103.99 | 103.70 | 104.60 | +14.29 | +15.93% | 27 | 0 | 153.13% |
| TSLA241011P00350000 | 2024-10-03 11:38AM EDT | 350.00 | 105.80 | 108.30 | 110.10 | 0.00 | - | 171 | 0 | 114.45% |
| TSLA241011P00355000 | 2024-09-30 3:51PM EDT | 355.00 | 94.45 | 113.05 | 114.85 | 0.00 | - | 4 | 0 | 175.49% |
| TSLA241011P00360000 | 2024-09-30 12:01PM EDT | 360.00 | 99.90 | 118.30 | 119.70 | 0.00 | - | 3 | 0 | 173.34% |
| TSLA241011P00365000 | 2024-09-30 10:06AM EDT | 365.00 | 101.75 | 123.05 | 124.80 | 0.00 | - | - | 0 | 183.15% |
| TSLA241011P00370000 | 2024-10-07 12:54PM EDT | 370.00 | 125.10 | 128.35 | 129.90 | +9.95 | +8.64% | 5 | 0 | 192.58% |
| TSLA241011P00375000 | 2024-10-07 12:54PM EDT | 375.00 | 130.09 | 133.10 | 134.90 | +7.99 | +6.54% | 5 | 0 | 197.36% |
| TSLA241011P00390000 | 2024-10-02 10:31AM EDT | 390.00 | 146.11 | 148.30 | 149.75 | 0.00 | - | 1 | 0 | 203.61% |
| TSLA241011P00395000 | 2024-09-26 3:49PM EDT | 395.00 | 141.52 | 153.20 | 154.75 | 0.00 | - | - | 0 | 208.01% |
| TSLA241011P00400000 | 2024-09-26 3:49PM EDT | 400.00 | 146.51 | 158.30 | 160.10 | 0.00 | - | - | 0 | 150.00% |
© 2024 Yahoo. Todos los derechos reservados.