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 comprapor17 de abril de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA250417C00085000 | 2024-10-11 11:03AM EDT | 85.00 | 138.60 | 136.75 | 139.10 | 0.00 | - | - | 1 | 98.35% |
| TSLA250417C00090000 | 2024-09-27 3:25PM EDT | 90.00 | 173.65 | 132.00 | 134.35 | 0.00 | - | 1 | 1 | 94.70% |
| TSLA250417C00100000 | 2024-10-10 12:07PM EDT | 100.00 | 145.18 | 122.55 | 124.90 | 0.00 | - | 4 | 6 | 88.01% |
| TSLA250417C00105000 | 2024-10-02 11:39AM EDT | 105.00 | 149.25 | 117.85 | 120.30 | 0.00 | - | 2 | 2 | 85.17% |
| TSLA250417C00110000 | 2024-10-01 12:04PM EDT | 110.00 | 148.78 | 113.20 | 115.55 | 0.00 | - | - | 3 | 82.11% |
| TSLA250417C00115000 | 2024-09-25 10:23AM EDT | 115.00 | 144.99 | 108.60 | 110.95 | 0.00 | - | - | 91 | 79.54% |
| TSLA250417C00120000 | 2024-09-27 9:55AM EDT | 120.00 | 142.89 | 104.00 | 106.45 | 0.00 | - | 52 | 26 | 77.17% |
| TSLA250417C00125000 | 2024-09-27 9:38AM EDT | 125.00 | 139.27 | 99.50 | 101.75 | 0.00 | - | 2 | 91 | 74.59% |
| TSLA250417C00130000 | 2024-10-02 1:10PM EDT | 130.00 | 125.05 | 95.05 | 95.90 | 0.00 | - | 1 | 22 | 69.98% |
| TSLA250417C00135000 | 2024-10-11 3:21PM EDT | 135.00 | 91.00 | 90.90 | 91.35 | 0.00 | - | 1 | 15 | 68.37% |
| TSLA250417C00140000 | 2024-10-11 3:21PM EDT | 140.00 | 86.77 | 86.60 | 87.05 | 0.00 | - | 1 | 77 | 66.81% |
| TSLA250417C00145000 | 2024-10-14 11:49AM EDT | 145.00 | 83.05 | 82.40 | 82.85 | -1.12 | -1.33% | 17 | 45 | 65.42% |
| TSLA250417C00150000 | 2024-10-14 3:47PM EDT | 150.00 | 78.15 | 78.30 | 78.75 | -1.55 | -1.94% | 18 | 92 | 64.17% |
| TSLA250417C00155000 | 2024-10-14 9:33AM EDT | 155.00 | 76.20 | 74.25 | 74.70 | +1.00 | +1.33% | 1 | 66 | 62.91% |
| TSLA250417C00160000 | 2024-10-14 10:34AM EDT | 160.00 | 69.45 | 70.40 | 70.85 | -1.00 | -1.42% | 25 | 269 | 61.99% |
| TSLA250417C00165000 | 2024-10-14 3:47PM EDT | 165.00 | 66.50 | 65.10 | 68.55 | -0.65 | -0.97% | 3 | 42 | 61.00% |
| TSLA250417C00170000 | 2024-10-14 10:22AM EDT | 170.00 | 60.00 | 62.95 | 63.40 | -6.70 | -10.04% | 1 | 13 | 60.17% |
| TSLA250417C00175000 | 2024-10-11 3:46PM EDT | 175.00 | 59.33 | 58.10 | 61.35 | +0.03 | +0.05% | 1 | 19 | 59.58% |
| TSLA250417C00180000 | 2024-10-14 2:10PM EDT | 180.00 | 56.65 | 56.05 | 56.45 | +0.75 | +1.34% | 4 | 47 | 58.74% |
| TSLA250417C00185000 | 2024-10-14 3:58PM EDT | 185.00 | 53.00 | 52.75 | 54.70 | -18.20 | -25.56% | 15 | 12 | 59.56% |
| TSLA250417C00190000 | 2024-10-14 3:15PM EDT | 190.00 | 49.80 | 49.65 | 51.60 | -0.86 | -1.70% | 1 | 44 | 59.02% |
| TSLA250417C00195000 | 2024-10-14 10:46AM EDT | 195.00 | 47.17 | 46.75 | 47.15 | +0.17 | +0.36% | 6 | 45 | 57.24% |
| TSLA250417C00200000 | 2024-10-14 3:19PM EDT | 200.00 | 44.25 | 43.85 | 45.30 | +0.45 | +1.03% | 158 | 365 | 57.64% |
| TSLA250417C00205000 | 2024-10-14 3:54PM EDT | 205.00 | 41.70 | 41.20 | 43.20 | -1.24 | -2.89% | 16 | 67 | 57.81% |
| TSLA250417C00210000 | 2024-10-14 1:57PM EDT | 210.00 | 39.45 | 38.65 | 39.05 | +0.58 | +1.49% | 54 | 271 | 56.13% |
| TSLA250417C00215000 | 2024-10-14 3:13PM EDT | 215.00 | 36.40 | 36.20 | 36.70 | -0.40 | -1.09% | 64 | 125 | 55.89% |
| TSLA250417C00220000 | 2024-10-14 3:33PM EDT | 220.00 | 34.30 | 34.00 | 34.45 | -0.30 | -0.87% | 63 | 231 | 55.76% |
| TSLA250417C00225000 | 2024-10-14 3:41PM EDT | 225.00 | 31.90 | 31.85 | 32.20 | -0.15 | -0.47% | 40 | 116 | 55.49% |
| TSLA250417C00230000 | 2024-10-14 3:50PM EDT | 230.00 | 30.00 | 29.75 | 30.05 | -0.35 | -1.15% | 38 | 163 | 55.17% |
| TSLA250417C00235000 | 2024-10-14 12:06PM EDT | 235.00 | 28.00 | 27.75 | 28.30 | -0.20 | -0.71% | 85 | 223 | 55.08% |
| TSLA250417C00240000 | 2024-10-14 3:25PM EDT | 240.00 | 26.08 | 26.05 | 26.30 | -0.48 | -1.81% | 253 | 343 | 54.87% |
| TSLA250417C00245000 | 2024-10-14 3:21PM EDT | 245.00 | 24.48 | 24.30 | 24.60 | -0.46 | -1.84% | 15 | 239 | 54.71% |
| TSLA250417C00250000 | 2024-10-14 3:47PM EDT | 250.00 | 22.76 | 22.70 | 23.10 | -0.64 | -2.74% | 104 | 678 | 54.68% |
| TSLA250417C00255000 | 2024-10-14 12:38PM EDT | 255.00 | 21.50 | 21.15 | 21.50 | -0.40 | -1.83% | 19 | 508 | 54.47% |
| TSLA250417C00260000 | 2024-10-14 3:50PM EDT | 260.00 | 20.00 | 19.75 | 20.05 | -0.50 | -2.44% | 24 | 271 | 54.35% |
| TSLA250417C00265000 | 2024-10-14 3:30PM EDT | 265.00 | 18.60 | 18.35 | 18.95 | -1.38 | -6.91% | 14 | 477 | 54.39% |
| TSLA250417C00270000 | 2024-10-14 2:41PM EDT | 270.00 | 17.50 | 17.25 | 17.70 | -0.35 | -1.96% | 30 | 421 | 54.43% |
| TSLA250417C00275000 | 2024-10-14 1:49PM EDT | 275.00 | 16.35 | 16.10 | 16.35 | -0.27 | -1.62% | 44 | 152 | 54.22% |
| TSLA250417C00280000 | 2024-10-14 2:05PM EDT | 280.00 | 15.34 | 15.00 | 15.35 | -0.56 | -3.52% | 37 | 281 | 54.23% |
| TSLA250417C00285000 | 2024-10-14 9:37AM EDT | 285.00 | 14.80 | 14.00 | 14.30 | -0.30 | -1.99% | 1 | 131 | 54.17% |
| TSLA250417C00290000 | 2024-10-14 2:56PM EDT | 290.00 | 13.20 | 13.10 | 13.40 | -0.75 | -5.38% | 35 | 118 | 54.21% |
| TSLA250417C00295000 | 2024-10-14 12:04PM EDT | 295.00 | 12.40 | 12.15 | 12.65 | -0.90 | -6.77% | 14 | 102 | 54.25% |
| TSLA250417C00300000 | 2024-10-14 3:17PM EDT | 300.00 | 11.55 | 11.45 | 11.85 | -0.45 | -3.75% | 671 | 965 | 54.38% |
| TSLA250417C00305000 | 2024-10-14 12:15PM EDT | 305.00 | 10.70 | 10.65 | 10.85 | -1.15 | -9.70% | 26 | 82 | 54.11% |
| TSLA250417C00310000 | 2024-10-14 10:24AM EDT | 310.00 | 9.36 | 9.95 | 10.25 | -1.64 | -14.91% | 3 | 97 | 54.23% |
| TSLA250417C00315000 | 2024-10-14 9:44AM EDT | 315.00 | 9.80 | 9.30 | 9.70 | -0.10 | -1.01% | 5 | 291 | 54.38% |
| TSLA250417C00320000 | 2024-10-14 11:57AM EDT | 320.00 | 8.85 | 8.75 | 8.95 | -0.46 | -4.94% | 2 | 329 | 54.32% |
| TSLA250417C00325000 | 2024-10-14 3:44PM EDT | 325.00 | 8.25 | 8.15 | 8.55 | -0.65 | -7.30% | 12 | 377 | 54.52% |
| TSLA250417C00330000 | 2024-10-14 3:43PM EDT | 330.00 | 7.75 | 7.65 | 7.95 | -0.65 | -7.74% | 17 | 71 | 54.52% |
| TSLA250417C00335000 | 2024-10-11 2:13PM EDT | 335.00 | 7.90 | 7.20 | 7.30 | 0.00 | - | 2 | 71 | 54.43% |
| TSLA250417C00340000 | 2024-10-14 2:58PM EDT | 340.00 | 6.74 | 6.55 | 7.10 | -0.51 | -7.03% | 13 | 172 | 54.57% |
| TSLA250417C00345000 | 2024-10-14 12:19PM EDT | 345.00 | 6.35 | 6.30 | 6.65 | -0.62 | -8.90% | 5 | 28 | 54.82% |
| TSLA250417C00350000 | 2024-10-14 3:07PM EDT | 350.00 | 6.00 | 5.90 | 6.10 | -0.30 | -4.76% | 50 | 498 | 54.69% |
| TSLA250417C00355000 | 2024-10-14 3:59PM EDT | 355.00 | 5.60 | 5.55 | 5.90 | -0.60 | -9.68% | 1 | 70 | 55.01% |
| TSLA250417C00360000 | 2024-10-14 1:30PM EDT | 360.00 | 5.25 | 5.20 | 5.40 | -1.02 | -16.27% | 4 | 97 | 54.86% |
| TSLA250417C00365000 | 2024-10-14 1:06PM EDT | 365.00 | 5.05 | 4.85 | 5.00 | -0.27 | -5.08% | 4 | 5 | 54.79% |
| TSLA250417C00370000 | 2024-10-11 2:44PM EDT | 370.00 | 5.10 | 4.60 | 4.75 | 0.00 | - | 26 | 56 | 55.01% |
| TSLA250417C00375000 | 2024-10-14 10:51AM EDT | 375.00 | 4.40 | 4.30 | 4.45 | -0.35 | -7.37% | 14 | 40 | 55.02% |
| TSLA250417C00380000 | 2024-10-14 10:34AM EDT | 380.00 | 4.10 | 4.10 | 4.20 | -0.36 | -8.07% | 1 | 44 | 55.22% |
| TSLA250417C00385000 | 2024-10-10 3:41PM EDT | 385.00 | 8.40 | 3.85 | 3.95 | 0.00 | - | 1 | 6 | 55.29% |
| TSLA250417C00390000 | 2024-10-14 3:43PM EDT | 390.00 | 3.64 | 3.60 | 3.75 | -0.57 | -13.54% | 7 | 12 | 55.38% |
| TSLA250417C00395000 | 2024-10-11 11:00AM EDT | 395.00 | 3.95 | 3.40 | 3.55 | 0.00 | - | 8 | 11 | 55.51% |
| TSLA250417C00400000 | 2024-10-14 3:48PM EDT | 400.00 | 3.30 | 3.20 | 3.35 | -0.35 | -9.59% | 9 | 380 | 55.60% |
| TSLA250417C00405000 | 2024-10-14 10:50AM EDT | 405.00 | 3.20 | 3.05 | 3.15 | -0.25 | -7.25% | 1 | 25 | 55.74% |
| TSLA250417C00410000 | 2024-10-14 12:37PM EDT | 410.00 | 2.88 | 2.85 | 3.00 | -0.41 | -12.46% | 9 | 64 | 55.82% |
| TSLA250417C00415000 | 2024-10-11 10:39AM EDT | 415.00 | 3.35 | 2.70 | 2.94 | 0.00 | - | 4 | 51 | 56.16% |
| TSLA250417C00420000 | 2024-10-14 1:05PM EDT | 420.00 | 2.63 | 2.55 | 2.79 | -0.32 | -10.85% | 73 | 144 | 56.29% |
| TSLA250417C00425000 | 2024-10-11 3:33PM EDT | 425.00 | 2.77 | 2.42 | 2.65 | 0.00 | - | 17 | 48 | 56.43% |
| TSLA250417C00430000 | 2024-10-14 11:21AM EDT | 430.00 | 2.39 | 2.29 | 2.52 | -0.27 | -10.15% | 4 | 171 | 56.56% |
| TSLA250417C00435000 | 2024-10-14 11:27AM EDT | 435.00 | 2.13 | 2.19 | 2.40 | -0.42 | -16.47% | 2 | 153 | 56.74% |
| TSLA250417C00440000 | 2024-10-14 1:11PM EDT | 440.00 | 2.15 | 2.07 | 2.29 | -0.23 | -9.66% | 2 | 35 | 56.87% |
| TSLA250417C00450000 | 2024-10-11 2:35PM EDT | 450.00 | 2.21 | 1.88 | 2.07 | 0.00 | - | 573 | 504 | 57.16% |
| TSLA250417C00460000 | 2024-10-14 12:17PM EDT | 460.00 | 1.69 | 1.70 | 1.88 | -0.33 | -16.34% | 2 | 102 | 57.42% |
| TSLA250417C00470000 | 2024-10-14 10:45AM EDT | 470.00 | 1.55 | 1.56 | 1.64 | -0.35 | -18.42% | 2 | 25 | 57.53% |
| TSLA250417C00480000 | 2024-10-14 10:42AM EDT | 480.00 | 1.50 | 1.39 | 1.50 | -0.18 | -10.71% | 1 | 274 | 57.73% |
| TSLA250417C00490000 | 2024-10-11 10:32AM EDT | 490.00 | 1.58 | 1.26 | 1.40 | 0.00 | - | 102 | 95 | 58.09% |
| TSLA250417C00500000 | 2024-10-14 3:50PM EDT | 500.00 | 1.23 | 1.16 | 1.29 | -0.20 | -13.99% | 14 | 76 | 58.44% |
| TSLA250417C00510000 | 2024-10-11 2:57PM EDT | 510.00 | 1.33 | 1.05 | 1.20 | 0.00 | - | 17 | 17 | 58.73% |
| TSLA250417C00520000 | 2024-10-14 1:06PM EDT | 520.00 | 1.05 | 0.99 | 1.10 | -0.24 | -18.60% | 45 | 219 | 59.11% |
Opciones de ventapor17 de abril de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA250417P00050000 | 2024-10-14 11:40AM EDT | 50.00 | 0.20 | 0.10 | 0.24 | +0.05 | +33.33% | 1 | 50 | 86.33% |
| TSLA250417P00055000 | 2024-09-26 11:43AM EDT | 55.00 | 0.34 | 0.14 | 0.29 | 0.00 | - | - | 1 | 83.30% |
| TSLA250417P00060000 | 2024-10-01 10:32AM EDT | 60.00 | 0.34 | 0.19 | 0.34 | 0.00 | - | 14 | 19 | 80.47% |
| TSLA250417P00070000 | 2024-10-11 3:51PM EDT | 70.00 | 0.53 | 0.35 | 0.48 | 0.00 | - | 16 | 23 | 75.93% |
| TSLA250417P00075000 | 2024-10-11 12:21PM EDT | 75.00 | 0.50 | 0.44 | 0.56 | 0.00 | - | 5 | 10 | 73.63% |
| TSLA250417P00080000 | 2024-10-14 1:11PM EDT | 80.00 | 0.57 | 0.48 | 0.65 | -0.08 | -12.31% | 1 | 5 | 70.85% |
| TSLA250417P00085000 | 2024-10-04 9:31AM EDT | 85.00 | 0.69 | 0.66 | 0.76 | 0.00 | - | 1 | 8 | 69.43% |
| TSLA250417P00090000 | 2024-10-11 1:38PM EDT | 90.00 | 0.89 | 0.78 | 0.89 | 0.00 | - | 13 | 11 | 67.46% |
| TSLA250417P00095000 | 2024-10-14 11:11AM EDT | 95.00 | 0.98 | 0.93 | 1.03 | -0.07 | -6.67% | 2 | 48 | 65.60% |
| TSLA250417P00100000 | 2024-10-11 3:55PM EDT | 100.00 | 1.25 | 1.09 | 1.23 | 0.00 | - | 315 | 604 | 63.99% |
| TSLA250417P00105000 | 2024-10-14 10:39AM EDT | 105.00 | 1.39 | 1.29 | 1.38 | -0.09 | -6.08% | 5 | 137 | 62.15% |
| TSLA250417P00110000 | 2024-10-14 1:54PM EDT | 110.00 | 1.53 | 1.48 | 1.62 | -0.22 | -12.57% | 5 | 117 | 60.54% |
| TSLA250417P00115000 | 2024-10-11 2:44PM EDT | 115.00 | 1.99 | 1.78 | 1.92 | 0.00 | - | 5 | 96 | 59.40% |
| TSLA250417P00120000 | 2024-10-14 10:38AM EDT | 120.00 | 2.24 | 2.06 | 2.24 | -0.17 | -7.05% | 16 | 26 | 58.02% |
| TSLA250417P00125000 | 2024-10-11 2:44PM EDT | 125.00 | 2.73 | 2.51 | 2.60 | 0.00 | - | 8 | 23 | 57.07% |
| TSLA250417P00130000 | 2024-10-14 10:25AM EDT | 130.00 | 3.25 | 2.86 | 3.05 | -0.05 | -1.52% | 8 | 63 | 55.84% |
| TSLA250417P00135000 | 2024-10-11 3:37PM EDT | 135.00 | 3.83 | 3.25 | 3.55 | 0.00 | - | 8 | 80 | 54.62% |
| TSLA250417P00140000 | 2024-10-14 2:51PM EDT | 140.00 | 4.00 | 4.00 | 4.10 | -0.47 | -10.51% | 5 | 162 | 54.05% |
| TSLA250417P00145000 | 2024-10-14 3:59PM EDT | 145.00 | 4.75 | 4.70 | 4.80 | -0.35 | -6.86% | 2 | 754 | 53.37% |
| TSLA250417P00150000 | 2024-10-14 2:52PM EDT | 150.00 | 5.50 | 5.45 | 5.55 | -0.50 | -8.33% | 28 | 309 | 52.59% |
| TSLA250417P00155000 | 2024-10-11 12:54PM EDT | 155.00 | 6.70 | 6.30 | 6.45 | 0.00 | - | 90 | 388 | 51.94% |
| TSLA250417P00160000 | 2024-10-14 11:23AM EDT | 160.00 | 7.43 | 7.10 | 7.65 | -0.57 | -7.13% | 13 | 1,177 | 51.39% |
| TSLA250417P00165000 | 2024-10-14 2:01PM EDT | 165.00 | 8.38 | 8.40 | 8.75 | -0.97 | -10.37% | 20 | 704 | 51.09% |
| TSLA250417P00170000 | 2024-10-14 2:32PM EDT | 170.00 | 9.60 | 9.65 | 10.00 | -0.70 | -6.80% | 19 | 1,769 | 50.62% |
| TSLA250417P00175000 | 2024-10-14 2:16PM EDT | 175.00 | 10.95 | 10.80 | 11.25 | -1.05 | -8.75% | 644 | 166 | 50.29% |
| TSLA250417P00180000 | 2024-10-14 2:59PM EDT | 180.00 | 12.62 | 12.55 | 12.75 | -1.15 | -8.35% | 76 | 1,384 | 49.86% |
| TSLA250417P00185000 | 2024-10-14 1:46PM EDT | 185.00 | 14.25 | 14.10 | 14.40 | -1.00 | -6.56% | 19 | 347 | 49.48% |
| TSLA250417P00190000 | 2024-10-14 1:45PM EDT | 190.00 | 16.00 | 15.80 | 16.20 | -1.20 | -6.98% | 3 | 514 | 49.14% |
| TSLA250417P00195000 | 2024-10-14 2:51PM EDT | 195.00 | 17.93 | 17.85 | 18.20 | -1.22 | -6.37% | 3 | 549 | 48.94% |
| TSLA250417P00200000 | 2024-10-14 3:10PM EDT | 200.00 | 20.10 | 20.00 | 20.30 | -1.30 | -6.07% | 37 | 2,881 | 48.66% |
| TSLA250417P00205000 | 2024-10-14 11:00AM EDT | 205.00 | 22.45 | 22.05 | 22.55 | -1.00 | -4.26% | 3 | 250 | 48.42% |
| TSLA250417P00210000 | 2024-10-14 3:51PM EDT | 210.00 | 24.63 | 24.60 | 24.85 | -1.75 | -6.63% | 38 | 1,237 | 48.04% |
| TSLA250417P00215000 | 2024-10-14 2:13PM EDT | 215.00 | 26.95 | 27.00 | 27.40 | -1.55 | -5.44% | 33 | 92 | 47.85% |
| TSLA250417P00220000 | 2024-10-14 3:48PM EDT | 220.00 | 30.03 | 29.55 | 30.15 | -1.17 | -3.75% | 32 | 1,801 | 47.78% |
| TSLA250417P00225000 | 2024-10-14 2:17PM EDT | 225.00 | 32.35 | 32.30 | 32.90 | -1.15 | -3.43% | 30 | 253 | 47.50% |
| TSLA250417P00230000 | 2024-10-14 2:08PM EDT | 230.00 | 35.15 | 35.20 | 35.80 | -1.56 | -4.25% | 60 | 506 | 47.26% |
| TSLA250417P00235000 | 2024-10-14 1:52PM EDT | 235.00 | 38.30 | 38.25 | 38.85 | -1.33 | -3.36% | 1 | 214 | 47.06% |
| TSLA250417P00240000 | 2024-10-14 10:44AM EDT | 240.00 | 42.25 | 41.35 | 42.00 | -1.25 | -2.87% | 22 | 231 | 46.84% |
| TSLA250417P00245000 | 2024-10-14 12:46PM EDT | 245.00 | 44.61 | 44.60 | 45.25 | -0.59 | -1.31% | 2 | 373 | 46.59% |
| TSLA250417P00250000 | 2024-10-14 3:53PM EDT | 250.00 | 48.25 | 48.10 | 48.55 | -0.59 | -1.21% | 7 | 543 | 46.24% |
| TSLA250417P00255000 | 2024-10-09 10:37AM EDT | 255.00 | 41.00 | 51.55 | 52.00 | 0.00 | - | 1 | 251 | 45.96% |
| TSLA250417P00260000 | 2024-10-14 1:07PM EDT | 260.00 | 54.85 | 53.90 | 56.70 | +9.02 | +19.68% | 1 | 308 | 47.63% |
| TSLA250417P00265000 | 2024-10-10 3:52PM EDT | 265.00 | 50.65 | 57.55 | 60.35 | 0.00 | - | 6 | 274 | 47.38% |
| TSLA250417P00270000 | 2024-10-07 10:33AM EDT | 270.00 | 51.20 | 60.70 | 64.55 | 0.00 | - | 6 | 40 | 47.95% |
| TSLA250417P00275000 | 2024-10-10 1:49PM EDT | 275.00 | 68.40 | 65.35 | 68.00 | +12.40 | +22.14% | 1 | 122 | 47.04% |
| TSLA250417P00280000 | 2024-10-11 9:30AM EDT | 280.00 | 72.04 | 68.30 | 71.75 | 0.00 | - | 1 | 93 | 46.50% |
| TSLA250417P00285000 | 2024-10-07 11:21AM EDT | 285.00 | 62.00 | 72.40 | 76.90 | 0.00 | - | 2 | 56 | 48.48% |
| TSLA250417P00290000 | 2024-10-10 1:49PM EDT | 290.00 | 66.63 | 76.50 | 80.95 | 0.00 | - | 26 | 29 | 48.28% |
| TSLA250417P00295000 | 2024-10-11 12:37PM EDT | 295.00 | 82.90 | 80.80 | 85.25 | 0.00 | - | 2 | 3 | 48.44% |
| TSLA250417P00300000 | 2024-10-11 9:30AM EDT | 300.00 | 90.00 | 85.10 | 89.35 | 0.00 | - | 1 | 24 | 48.08% |
| TSLA250417P00305000 | 2024-09-27 10:06AM EDT | 305.00 | 71.27 | 89.40 | 91.95 | 0.00 | - | 2 | 1 | 44.13% |
| TSLA250417P00310000 | 2024-10-09 10:28AM EDT | 310.00 | 78.40 | 93.70 | 98.25 | 0.00 | - | 1 | 1 | 48.50% |
| TSLA250417P00315000 | 2024-09-19 11:52AM EDT | 315.00 | 86.52 | 98.15 | 102.70 | 0.00 | - | - | 1 | 48.56% |
| TSLA250417P00320000 | 2024-10-11 3:31PM EDT | 320.00 | 105.60 | 102.70 | 106.75 | 0.00 | - | 5 | 3 | 47.54% |
| TSLA250417P00325000 | 2024-10-03 1:00PM EDT | 325.00 | 96.19 | 107.15 | 111.25 | 0.00 | - | - | 1 | 47.48% |
| TSLA250417P00340000 | 2024-10-04 12:45PM EDT | 340.00 | 102.01 | 121.05 | 123.50 | 0.00 | - | 1 | 10 | 42.37% |
| TSLA250417P00345000 | 2024-10-02 12:51PM EDT | 345.00 | 107.60 | 125.30 | 128.15 | 0.00 | - | 2 | 3 | 42.01% |
| TSLA250417P00350000 | 2024-10-01 11:06AM EDT | 350.00 | 108.80 | 130.00 | 132.85 | 0.00 | - | - | 1 | 41.70% |
| TSLA250417P00355000 | 2024-09-23 1:13PM EDT | 355.00 | 115.50 | 134.50 | 137.60 | 0.00 | - | - | 15 | 41.48% |
| TSLA250417P00360000 | 2024-09-24 1:43PM EDT | 360.00 | 116.65 | 139.50 | 144.05 | 0.00 | - | - | 8 | 48.33% |
| TSLA250417P00365000 | 2024-10-03 12:13PM EDT | 365.00 | 127.30 | 144.30 | 148.85 | 0.00 | - | 13 | 15 | 48.54% |
| TSLA250417P00370000 | 2024-10-10 1:46PM EDT | 370.00 | 132.90 | 149.20 | 153.70 | 0.00 | - | 21 | 31 | 48.89% |
| TSLA250417P00375000 | 2024-10-11 12:54PM EDT | 375.00 | 155.85 | 155.80 | 157.05 | 0.00 | - | - | 13 | 41.91% |
| TSLA250417P00380000 | 2024-10-10 3:32PM EDT | 380.00 | 143.15 | 160.55 | 161.90 | 0.00 | - | 26 | 40 | 41.74% |
| TSLA250417P00385000 | 2024-10-03 12:47PM EDT | 385.00 | 147.76 | 165.50 | 166.80 | 0.00 | - | - | 12 | 41.80% |
| TSLA250417P00390000 | 2024-10-03 11:52AM EDT | 390.00 | 149.66 | 170.35 | 171.70 | 0.00 | - | - | 66 | 41.80% |
| TSLA250417P00395000 | 2024-10-07 10:39AM EDT | 395.00 | 154.30 | 175.35 | 176.65 | 0.00 | - | 11 | 21 | 42.11% |
| TSLA250417P00400000 | 2024-10-09 9:38AM EDT | 400.00 | 162.30 | 180.30 | 181.60 | 0.00 | - | 2 | 17 | 42.41% |
| TSLA250417P00405000 | 2024-10-07 12:39PM EDT | 405.00 | 163.15 | 185.25 | 186.55 | 0.00 | - | 7 | 10 | 42.65% |
| TSLA250417P00410000 | 2024-10-07 12:09PM EDT | 410.00 | 167.50 | 190.25 | 191.55 | 0.00 | - | 41 | 83 | 43.34% |
| TSLA250417P00415000 | 2024-09-26 1:20PM EDT | 415.00 | 166.31 | 193.30 | 196.55 | 0.00 | - | 58 | 40 | 44.02% |
| TSLA250417P00420000 | 2024-10-07 11:27AM EDT | 420.00 | 177.62 | 198.85 | 201.55 | 0.00 | - | 2 | 38 | 44.68% |
| TSLA250417P00425000 | 2024-09-26 12:25PM EDT | 425.00 | 173.94 | 203.85 | 208.20 | 0.00 | - | 2 | 12 | 55.72% |
| TSLA250417P00430000 | 2024-09-26 11:27AM EDT | 430.00 | 179.58 | 208.85 | 213.20 | 0.00 | - | 40 | 22 | 56.45% |
| TSLA250417P00435000 | 2024-09-18 2:47PM EDT | 435.00 | 202.95 | 213.85 | 218.20 | 0.00 | - | 1 | 1 | 57.17% |
| TSLA250417P00450000 | 2024-10-03 10:19AM EDT | 450.00 | 204.20 | 228.85 | 233.20 | 0.00 | - | - | 20 | 59.25% |
| TSLA250417P00460000 | 2024-10-02 11:36AM EDT | 460.00 | 211.95 | 238.85 | 243.20 | 0.00 | - | 9 | 19 | 60.58% |
| TSLA250417P00500000 | 2024-09-30 10:06AM EDT | 500.00 | 237.90 | 278.85 | 283.20 | 0.00 | - | - | 0 | 65.59% |
| TSLA250417P00520000 | 2024-10-03 2:14PM EDT | 520.00 | 281.25 | 298.85 | 303.20 | 0.00 | - | - | 0 | 67.90% |
© 2024 Yahoo. Todos los derechos reservados.