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 | 2024-09-06 12:58PM EDT | 75.00 | 140.19 | 134.10 | 137.45 | +140.19 | - | 11 | 0 | 295.31% |
| TSLA240913C00090000 | 2024-09-06 9:50AM EDT | 90.00 | 134.37 | 119.15 | 122.35 | +134.37 | - | 10 | 0 | 226.56% |
| TSLA240913C00095000 | 2024-08-29 12:38PM EDT | 95.00 | 117.55 | 114.15 | 118.05 | 0.00 | - | 3 | 5 | 299.22% |
| TSLA240913C00100000 | 2024-09-06 2:01PM EDT | 100.00 | 114.59 | 109.35 | 112.35 | -15.94 | -12.21% | 55 | 69 | 241.80% |
| TSLA240913C00105000 | 2024-08-08 3:12PM EDT | 105.00 | 95.07 | 103.80 | 108.05 | 0.00 | - | - | 3 | 241.80% |
| TSLA240913C00110000 | 2024-09-06 1:56PM EDT | 110.00 | 104.85 | 100.35 | 101.90 | +104.85 | - | 2 | 0 | 251.56% |
| TSLA240913C00115000 | 2024-08-29 3:30PM EDT | 115.00 | 92.57 | 95.30 | 96.95 | 0.00 | - | 4 | 10 | 235.94% |
| TSLA240913C00120000 | 2024-09-06 3:29PM EDT | 120.00 | 93.98 | 90.35 | 91.95 | -15.53 | -14.18% | 3 | 15 | 223.44% |
| TSLA240913C00125000 | 2024-09-06 3:54PM EDT | 125.00 | 87.62 | 85.30 | 86.95 | -5.78 | -6.19% | 4 | 1 | 206.93% |
| TSLA240913C00130000 | 2024-09-03 1:42PM EDT | 130.00 | 85.03 | 79.00 | 81.95 | 0.00 | - | 2 | 3 | 238.38% |
| TSLA240913C00135000 | 2024-09-06 11:05AM EDT | 135.00 | 83.50 | 74.90 | 77.00 | -15.03 | -15.25% | 8 | 10 | 164.26% |
| TSLA240913C00140000 | 2024-09-06 3:45PM EDT | 140.00 | 72.85 | 69.90 | 72.00 | -5.36 | -6.85% | 16 | 39 | 152.34% |
| TSLA240913C00145000 | 2024-09-06 2:34PM EDT | 145.00 | 68.63 | 64.85 | 66.90 | -17.15 | -19.99% | 32 | 121 | 132.42% |
| TSLA240913C00150000 | 2024-09-06 2:39PM EDT | 150.00 | 64.56 | 59.95 | 61.85 | -18.85 | -22.60% | 131 | 184 | 124.61% |
| TSLA240913C00155000 | 2024-09-06 2:43PM EDT | 155.00 | 59.85 | 54.35 | 56.95 | -15.63 | -20.71% | 11 | 267 | 164.26% |
| TSLA240913C00160000 | 2024-09-06 3:58PM EDT | 160.00 | 51.90 | 49.40 | 52.50 | -17.39 | -25.10% | 217 | 429 | 107.81% |
| TSLA240913C00165000 | 2024-09-06 3:58PM EDT | 165.00 | 46.95 | 45.85 | 47.60 | -17.83 | -27.52% | 79 | 330 | 130.52% |
| TSLA240913C00170000 | 2024-09-06 3:55PM EDT | 170.00 | 42.05 | 40.95 | 42.15 | -17.34 | -29.20% | 160 | 227 | 112.55% |
| TSLA240913C00175000 | 2024-09-06 3:55PM EDT | 175.00 | 37.15 | 36.05 | 37.40 | -18.30 | -33.00% | 124 | 365 | 105.18% |
| TSLA240913C00180000 | 2024-09-06 3:58PM EDT | 180.00 | 32.25 | 30.20 | 32.90 | -17.25 | -34.85% | 187 | 698 | 88.28% |
| TSLA240913C00185000 | 2024-09-06 3:55PM EDT | 185.00 | 27.65 | 26.45 | 26.90 | -17.40 | -38.62% | 377 | 1,024 | 79.15% |
| TSLA240913C00187500 | 2024-09-06 3:59PM EDT | 187.50 | 24.70 | 24.10 | 25.80 | +24.70 | - | 199 | 201 | 87.57% |
| TSLA240913C00190000 | 2024-09-06 3:59PM EDT | 190.00 | 22.40 | 21.40 | 22.30 | -17.65 | -44.07% | 450 | 466 | 70.26% |
| TSLA240913C00192500 | 2024-09-06 3:59PM EDT | 192.50 | 20.30 | 19.20 | 20.05 | +20.30 | - | 326 | 76 | 68.58% |
| TSLA240913C00195000 | 2024-09-06 4:00PM EDT | 195.00 | 17.70 | 16.50 | 18.50 | -16.85 | -48.77% | 1,720 | 521 | 67.46% |
| TSLA240913C00197500 | 2024-09-06 4:00PM EDT | 197.50 | 15.65 | 15.45 | 16.80 | -16.60 | -51.47% | 692 | 303 | 74.63% |
| TSLA240913C00200000 | 2024-09-06 3:59PM EDT | 200.00 | 15.05 | 13.05 | 15.05 | -15.25 | -50.33% | 1,437 | 1,056 | 71.39% |
| TSLA240913C00202500 | 2024-09-06 3:58PM EDT | 202.50 | 12.50 | 11.70 | 13.35 | -15.40 | -55.20% | 1,445 | 465 | 73.10% |
| TSLA240913C00205000 | 2024-09-06 3:59PM EDT | 205.00 | 10.16 | 8.80 | 10.90 | -15.24 | -60.00% | 2,539 | 1,720 | 62.02% |
| TSLA240913C00207500 | 2024-09-06 3:59PM EDT | 207.50 | 8.85 | 8.45 | 9.85 | -14.65 | -62.34% | 784 | 1,399 | 69.43% |
| TSLA240913C00210000 | 2024-09-06 3:59PM EDT | 210.00 | 7.10 | 7.10 | 7.50 | -14.55 | -67.21% | 4,514 | 3,561 | 64.40% |
| TSLA240913C00212500 | 2024-09-06 4:00PM EDT | 212.50 | 6.00 | 5.85 | 6.00 | -13.20 | -68.75% | 6,274 | 2,812 | 62.60% |
| TSLA240913C00215000 | 2024-09-06 3:59PM EDT | 215.00 | 4.86 | 4.75 | 5.00 | -12.26 | -71.61% | 19,127 | 4,273 | 62.45% |
| TSLA240913C00217500 | 2024-09-06 3:59PM EDT | 217.50 | 4.00 | 3.85 | 4.00 | -11.50 | -74.19% | 14,511 | 3,463 | 61.91% |
| TSLA240913C00220000 | 2024-09-06 3:59PM EDT | 220.00 | 3.11 | 3.10 | 3.25 | -10.69 | -77.46% | 33,560 | 5,251 | 62.06% |
| TSLA240913C00222500 | 2024-09-06 3:59PM EDT | 222.50 | 2.54 | 2.21 | 2.69 | -8.94 | -77.87% | 14,935 | 2,216 | 61.11% |
| TSLA240913C00225000 | 2024-09-06 3:59PM EDT | 225.00 | 2.00 | 1.96 | 2.05 | -8.41 | -80.79% | 30,497 | 4,045 | 62.16% |
| TSLA240913C00227500 | 2024-09-06 3:59PM EDT | 227.50 | 1.58 | 1.50 | 1.61 | -7.42 | -82.44% | 14,094 | 2,179 | 62.01% |
| TSLA240913C00230000 | 2024-09-06 3:59PM EDT | 230.00 | 1.25 | 1.20 | 1.32 | -6.35 | -83.55% | 44,144 | 6,647 | 62.99% |
| TSLA240913C00232500 | 2024-09-06 3:59PM EDT | 232.50 | 0.98 | 0.96 | 1.03 | -5.52 | -84.92% | 13,609 | 3,206 | 63.50% |
| TSLA240913C00235000 | 2024-09-06 3:59PM EDT | 235.00 | 0.78 | 0.76 | 0.80 | -4.72 | -85.82% | 41,368 | 9,424 | 63.97% |
| TSLA240913C00237500 | 2024-09-06 3:59PM EDT | 237.50 | 0.64 | 0.59 | 0.64 | -3.86 | -85.78% | 9,980 | 2,376 | 64.55% |
| TSLA240913C00240000 | 2024-09-06 3:59PM EDT | 240.00 | 0.50 | 0.50 | 0.53 | -3.25 | -86.67% | 30,531 | 11,033 | 66.06% |
| TSLA240913C00242500 | 2024-09-06 3:59PM EDT | 242.50 | 0.42 | 0.40 | 0.72 | -2.63 | -86.23% | 10,592 | 33,890 | 71.39% |
| TSLA240913C00245000 | 2024-09-06 3:59PM EDT | 245.00 | 0.34 | 0.34 | 0.35 | -2.21 | -86.67% | 12,336 | 5,886 | 68.26% |
| TSLA240913C00247500 | 2024-09-06 3:59PM EDT | 247.50 | 0.27 | 0.25 | 0.48 | +0.27 | - | 1,657 | - | 72.66% |
| TSLA240913C00250000 | 2024-09-06 3:59PM EDT | 250.00 | 0.21 | 0.22 | 0.29 | -1.48 | -87.57% | 20,347 | 10,900 | 71.48% |
| TSLA240913C00252500 | 2024-09-06 3:59PM EDT | 252.50 | 0.19 | 0.17 | 0.49 | +0.19 | - | 1,430 | - | 78.32% |
| TSLA240913C00255000 | 2024-09-06 3:59PM EDT | 255.00 | 0.16 | 0.15 | 0.16 | -0.96 | -85.71% | 5,399 | 5,337 | 72.27% |
| TSLA240913C00257500 | 2024-09-06 3:59PM EDT | 257.50 | 0.13 | 0.11 | 0.32 | +0.13 | - | 1,056 | - | 79.20% |
| TSLA240913C00260000 | 2024-09-06 3:59PM EDT | 260.00 | 0.11 | 0.10 | 0.11 | -0.64 | -85.33% | 5,374 | 5,292 | 74.02% |
| TSLA240913C00262500 | 2024-09-06 3:59PM EDT | 262.50 | 0.08 | 0.07 | 0.09 | +0.08 | - | 456 | - | 74.22% |
| TSLA240913C00265000 | 2024-09-06 3:59PM EDT | 265.00 | 0.06 | 0.06 | 0.08 | -0.46 | -88.46% | 2,425 | 2,505 | 75.78% |
| TSLA240913C00267500 | 2024-09-06 3:59PM EDT | 267.50 | 0.07 | 0.05 | 0.07 | +0.07 | - | 409 | - | 76.95% |
| TSLA240913C00270000 | 2024-09-06 3:57PM EDT | 270.00 | 0.06 | 0.05 | 0.06 | -0.30 | -83.33% | 4,093 | 2,389 | 78.52% |
| TSLA240913C00272500 | 2024-09-06 3:59PM EDT | 272.50 | 0.04 | 0.03 | 0.05 | +0.04 | - | 419 | - | 78.13% |
| TSLA240913C00275000 | 2024-09-06 3:59PM EDT | 275.00 | 0.04 | 0.02 | 0.04 | -0.22 | -84.62% | 1,257 | 2,353 | 78.13% |
| TSLA240913C00277500 | 2024-09-06 3:38PM EDT | 277.50 | 0.04 | 0.02 | 0.04 | +0.04 | - | 1,157 | - | 80.47% |
| TSLA240913C00280000 | 2024-09-06 3:59PM EDT | 280.00 | 0.03 | 0.02 | 0.03 | -0.15 | -83.33% | 923 | 1,466 | 81.25% |
| TSLA240913C00282500 | 2024-09-06 3:59PM EDT | 282.50 | 0.02 | 0.01 | 0.02 | +0.02 | - | 235 | - | 79.69% |
| TSLA240913C00285000 | 2024-09-06 3:36PM EDT | 285.00 | 0.03 | 0.01 | 0.03 | -0.10 | -76.92% | 1,138 | 513 | 84.38% |
| TSLA240913C00290000 | 2024-09-06 3:48PM EDT | 290.00 | 0.02 | 0.01 | 0.02 | -0.07 | -77.78% | 1,468 | 1,178 | 85.94% |
| TSLA240913C00295000 | 2024-09-06 3:51PM EDT | 295.00 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 1,655 | 548 | 90.63% |
| TSLA240913C00300000 | 2024-09-06 3:59PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 4,628 | 2,754 | 85.94% |
| TSLA240913C00305000 | 2024-09-06 3:59PM EDT | 305.00 | 0.02 | 0.00 | 0.01 | -0.03 | -60.00% | 1,668 | 628 | 90.63% |
| TSLA240913C00310000 | 2024-09-06 12:23PM EDT | 310.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 25 | 743 | 93.75% |
| TSLA240913C00315000 | 2024-09-06 2:08PM EDT | 315.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 95 | 312 | 96.88% |
| TSLA240913C00320000 | 2024-09-06 2:08PM EDT | 320.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 37 | 124 | 100.00% |
| TSLA240913C00325000 | 2024-09-06 3:54PM EDT | 325.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 30 | 384 | 103.13% |
| TSLA240913C00330000 | 2024-09-06 10:43AM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 878 | 106.25% |
| TSLA240913C00335000 | 2024-09-06 10:43AM EDT | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 291 | 109.38% |
| TSLA240913C00340000 | 2024-09-06 10:43AM EDT | 340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 995 | 112.50% |
| TSLA240913C00350000 | 2024-09-05 2:55PM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 110 | 232 | 118.75% |
| TSLA240913C00355000 | 2024-08-27 12:45PM EDT | 355.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 18 | 121.88% |
| TSLA240913C00360000 | 2024-09-06 9:30AM EDT | 360.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 15 | 125.00% |
| TSLA240913C00365000 | 2024-08-30 10:39AM EDT | 365.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 23 | 128.13% |
| TSLA240913C00370000 | 2024-08-30 3:35PM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 72 | 131.25% |
| TSLA240913C00375000 | 2024-09-06 12:09PM EDT | 375.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 198 | 134.38% |
| TSLA240913C00380000 | 2024-08-30 3:35PM EDT | 380.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 11 | 137.50% |
| TSLA240913C00385000 | 2024-08-27 2:28PM EDT | 385.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 20 | 137.50% |
| TSLA240913C00390000 | 2024-09-05 9:30AM EDT | 390.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 67 | 143.75% |
| TSLA240913C00395000 | 2024-08-29 10:12AM EDT | 395.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 33 | 143.75% |
| TSLA240913C00400000 | 2024-09-05 2:53PM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 159 | 146.88% |
| TSLA240913C00410000 | 2024-08-29 3:33PM EDT | 410.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 57 | 52 | 153.13% |
| TSLA240913C00420000 | 2024-08-27 2:56PM EDT | 420.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 7 | 156.25% |
| TSLA240913C00430000 | 2024-08-29 9:38AM EDT | 430.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 531 | 162.50% |
| TSLA240913C00440000 | 2024-09-06 12:36PM EDT | 440.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 103 | 375 | 168.75% |
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 | 2024-09-06 3:47PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,107 | 469 | 243.75% |
| TSLA240913P00080000 | 2024-09-04 1:33PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 641 | 949 | 231.25% |
| TSLA240913P00085000 | 2024-09-05 9:54AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 629 | 212.50% |
| TSLA240913P00090000 | 2024-09-06 3:58PM EDT | 90.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 956 | 21 | 212.50% |
| TSLA240913P00095000 | 2024-09-06 3:56PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 725 | 196 | 187.50% |
| TSLA240913P00100000 | 2024-09-06 3:50PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 865 | 290 | 178.13% |
| TSLA240913P00105000 | 2024-09-06 3:49PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,165 | 985 | 168.75% |
| TSLA240913P00110000 | 2024-09-06 3:21PM EDT | 110.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2,465 | 3,704 | 165.63% |
| TSLA240913P00115000 | 2024-09-05 11:00AM EDT | 115.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 4,320 | 160.94% |
| TSLA240913P00120000 | 2024-09-06 3:56PM EDT | 120.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 378 | 4,352 | 143.75% |
| TSLA240913P00125000 | 2024-09-06 3:59PM EDT | 125.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3,420 | 343 | 140.63% |
| TSLA240913P00130000 | 2024-09-06 3:54PM EDT | 130.00 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 63 | 259 | 133.59% |
| TSLA240913P00135000 | 2024-09-06 3:59PM EDT | 135.00 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 619 | 551 | 128.91% |
| TSLA240913P00140000 | 2024-09-06 3:57PM EDT | 140.00 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 303 | 1,698 | 121.09% |
| TSLA240913P00145000 | 2024-09-06 3:59PM EDT | 145.00 | 0.05 | 0.04 | 0.06 | +0.02 | +66.67% | 1,403 | 966 | 116.02% |
| TSLA240913P00150000 | 2024-09-06 3:59PM EDT | 150.00 | 0.06 | 0.05 | 0.07 | +0.02 | +50.00% | 5,305 | 2,026 | 108.59% |
| TSLA240913P00155000 | 2024-09-06 3:59PM EDT | 155.00 | 0.09 | 0.08 | 0.10 | +0.05 | +125.00% | 3,191 | 1,601 | 104.30% |
| TSLA240913P00160000 | 2024-09-06 3:59PM EDT | 160.00 | 0.12 | 0.11 | 0.12 | +0.07 | +140.00% | 2,494 | 1,103 | 98.05% |
| TSLA240913P00165000 | 2024-09-06 3:57PM EDT | 165.00 | 0.16 | 0.16 | 0.18 | +0.08 | +100.00% | 1,234 | 912 | 93.55% |
| TSLA240913P00170000 | 2024-09-06 3:59PM EDT | 170.00 | 0.23 | 0.23 | 0.24 | +0.13 | +130.00% | 1,770 | 2,109 | 88.09% |
| TSLA240913P00175000 | 2024-09-06 3:59PM EDT | 175.00 | 0.32 | 0.32 | 0.33 | +0.20 | +166.67% | 1,930 | 2,578 | 82.62% |
| TSLA240913P00180000 | 2024-09-06 3:59PM EDT | 180.00 | 0.48 | 0.46 | 0.50 | +0.31 | +182.35% | 8,030 | 4,327 | 78.03% |
| TSLA240913P00185000 | 2024-09-06 3:59PM EDT | 185.00 | 0.70 | 0.70 | 0.74 | +0.49 | +233.33% | 3,596 | 2,467 | 73.78% |
| TSLA240913P00187500 | 2024-09-06 3:59PM EDT | 187.50 | 0.86 | 0.85 | 1.00 | +0.86 | - | 1,949 | 365 | 72.56% |
| TSLA240913P00190000 | 2024-09-06 3:59PM EDT | 190.00 | 1.12 | 1.10 | 1.14 | +0.83 | +286.21% | 4,430 | 3,566 | 70.26% |
| TSLA240913P00192500 | 2024-09-06 3:59PM EDT | 192.50 | 1.39 | 1.37 | 1.44 | +1.39 | - | 2,677 | 905 | 68.75% |
| TSLA240913P00195000 | 2024-09-06 3:59PM EDT | 195.00 | 1.72 | 1.73 | 1.80 | +1.29 | +300.00% | 8,833 | 4,820 | 67.38% |
| TSLA240913P00197500 | 2024-09-06 3:59PM EDT | 197.50 | 2.23 | 2.13 | 2.25 | +1.71 | +328.85% | 6,905 | 1,004 | 65.87% |
| TSLA240913P00200000 | 2024-09-06 4:00PM EDT | 200.00 | 2.75 | 2.70 | 2.80 | +2.15 | +358.33% | 41,438 | 30,640 | 64.89% |
| TSLA240913P00202500 | 2024-09-06 3:59PM EDT | 202.50 | 3.40 | 3.40 | 3.50 | +2.63 | +341.56% | 5,587 | 1,551 | 64.23% |
| TSLA240913P00205000 | 2024-09-06 3:59PM EDT | 205.00 | 4.23 | 4.20 | 4.30 | +3.29 | +350.00% | 11,427 | 4,043 | 63.33% |
| TSLA240913P00207500 | 2024-09-06 3:59PM EDT | 207.50 | 5.15 | 5.10 | 6.25 | +3.94 | +325.62% | 7,552 | 2,291 | 67.10% |
| TSLA240913P00210000 | 2024-09-06 3:59PM EDT | 210.00 | 6.30 | 6.25 | 6.40 | +4.84 | +331.51% | 20,069 | 5,224 | 62.13% |
| TSLA240913P00212500 | 2024-09-06 3:59PM EDT | 212.50 | 7.50 | 7.30 | 7.70 | +5.71 | +318.99% | 11,225 | 1,934 | 60.79% |
| TSLA240913P00215000 | 2024-09-06 3:59PM EDT | 215.00 | 8.91 | 8.90 | 9.30 | +6.66 | +296.00% | 21,656 | 4,415 | 62.04% |
| TSLA240913P00217500 | 2024-09-06 3:59PM EDT | 217.50 | 10.55 | 10.40 | 11.95 | +7.80 | +283.64% | 11,122 | 2,353 | 66.65% |
| TSLA240913P00220000 | 2024-09-06 3:59PM EDT | 220.00 | 12.28 | 10.85 | 13.00 | +8.88 | +261.18% | 25,124 | 5,484 | 56.52% |
| TSLA240913P00222500 | 2024-09-06 3:59PM EDT | 222.50 | 13.90 | 12.65 | 15.00 | +9.72 | +232.54% | 9,527 | 2,832 | 56.49% |
| TSLA240913P00225000 | 2024-09-06 3:59PM EDT | 225.00 | 15.80 | 15.55 | 17.40 | +10.80 | +216.00% | 12,889 | 3,462 | 64.65% |
| TSLA240913P00227500 | 2024-09-06 3:59PM EDT | 227.50 | 17.87 | 18.00 | 18.65 | +11.77 | +192.95% | 5,759 | 1,624 | 62.01% |
| TSLA240913P00230000 | 2024-09-06 3:59PM EDT | 230.00 | 19.90 | 19.85 | 20.80 | +12.73 | +177.55% | 9,041 | 2,995 | 59.62% |
| TSLA240913P00232500 | 2024-09-06 3:57PM EDT | 232.50 | 21.83 | 22.10 | 23.05 | +12.76 | +140.68% | 1,493 | 1,383 | 59.86% |
| TSLA240913P00235000 | 2024-09-06 3:58PM EDT | 235.00 | 24.20 | 24.40 | 25.35 | +13.90 | +134.95% | 3,371 | 1,630 | 60.01% |
| TSLA240913P00237500 | 2024-09-06 3:57PM EDT | 237.50 | 26.45 | 26.40 | 28.20 | +14.30 | +117.70% | 293 | 336 | 62.40% |
| TSLA240913P00240000 | 2024-09-06 3:58PM EDT | 240.00 | 28.80 | 28.80 | 29.85 | +14.90 | +107.19% | 592 | 463 | 67.87% |
| TSLA240913P00242500 | 2024-09-06 3:55PM EDT | 242.50 | 31.10 | 30.55 | 33.30 | +15.50 | +99.36% | 131 | 213 | 56.06% |
| TSLA240913P00245000 | 2024-09-06 3:55PM EDT | 245.00 | 33.60 | 33.90 | 35.70 | +15.60 | +86.67% | 85 | 300 | 74.46% |
| TSLA240913P00247500 | 2024-09-06 3:58PM EDT | 247.50 | 36.25 | 36.25 | 37.45 | +36.25 | - | 51 | - | 56.84% |
| TSLA240913P00250000 | 2024-09-06 3:55PM EDT | 250.00 | 38.50 | 38.90 | 39.60 | +16.00 | +71.11% | 150 | 193 | 74.90% |
| TSLA240913P00252500 | 2024-09-06 3:44PM EDT | 252.50 | 39.95 | 40.65 | 43.00 | +39.95 | - | 63 | - | 59.96% |
| TSLA240913P00255000 | 2024-09-06 3:50PM EDT | 255.00 | 42.60 | 42.70 | 45.50 | +15.85 | +59.25% | 76 | 83 | 107.89% |
| TSLA240913P00257500 | 2024-09-06 3:57PM EDT | 257.50 | 45.95 | 45.35 | 48.20 | +45.95 | - | 46 | - | 51.56% |
| TSLA240913P00260000 | 2024-09-06 3:25PM EDT | 260.00 | 46.30 | 48.35 | 49.75 | +16.45 | +55.11% | 47 | 46 | 94.63% |
| TSLA240913P00262500 | 2024-09-06 2:56PM EDT | 262.50 | 47.75 | 50.80 | 52.30 | +47.75 | - | 29 | - | 99.90% |
| TSLA240913P00265000 | 2024-09-06 12:37PM EDT | 265.00 | 48.90 | 52.75 | 56.05 | +14.60 | +42.57% | 28 | 16 | 82.23% |
| TSLA240913P00267500 | 2024-09-06 11:11AM EDT | 267.50 | 50.25 | 55.25 | 57.95 | +50.25 | - | 15 | - | 125.93% |
| TSLA240913P00270000 | 2024-09-06 11:01AM EDT | 270.00 | 50.55 | 58.40 | 61.10 | +10.25 | +25.43% | 36 | 56 | 107.91% |
| TSLA240913P00272500 | 2024-09-06 10:21AM EDT | 272.50 | 49.85 | 60.80 | 62.40 | +49.85 | - | 6 | - | 116.85% |
| TSLA240913P00275000 | 2024-09-06 9:38AM EDT | 275.00 | 49.40 | 63.30 | 64.85 | +2.50 | +5.33% | 3 | 25 | 118.26% |
| TSLA240913P00280000 | 2024-09-06 9:30AM EDT | 280.00 | 47.40 | 68.40 | 69.75 | +47.40 | - | 1 | 0 | 120.36% |
| TSLA240913P00285000 | 2024-09-06 9:30AM EDT | 285.00 | 52.35 | 73.30 | 74.90 | +52.35 | - | 1 | 0 | 132.62% |
| TSLA240913P00290000 | 2024-09-05 10:26AM EDT | 290.00 | 55.20 | 78.40 | 79.75 | +55.20 | - | - | 0 | 132.13% |
| TSLA240913P00295000 | 2024-08-05 9:59AM EDT | 295.00 | 97.85 | 74.20 | 77.35 | 0.00 | - | - | 0 | 0.00% |
| TSLA240913P00300000 | 2024-09-06 11:20AM EDT | 300.00 | 83.50 | 88.40 | 89.75 | +16.00 | +23.70% | 3 | 0 | 143.36% |
| TSLA240913P00305000 | 2024-08-29 3:49PM EDT | 305.00 | 98.04 | 93.30 | 94.90 | 0.00 | - | - | 0 | 155.66% |
© 2024 Yahoo. Todos los derechos reservados.