Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
1,081.92-34.08 (-3.05%)
Al cierre: 1:00p.m. EST
1,080.00 -1.92 (-0.18%)
Fuera de horario: 04:59PM EST
Fuera de horario: 04:59PM EST
Llamadaspor16 de septiembre de 2022
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220916C00005000 | 2021-11-24 11:43AM EST | 5.00 | 1,114.80 | 1,072.20 | 1,088.00 | 0.00 | - | 1 | 7 | 439.26% |
| TSLA220916C00010000 | 2021-11-10 3:35PM EST | 10.00 | 1,046.23 | 1,067.25 | 1,083.00 | 0.00 | - | 5 | 75 | 324.17% |
| TSLA220916C00015000 | 2021-10-13 2:06PM EST | 15.00 | 794.11 | 1,012.50 | 1,026.00 | 0.00 | - | 2 | 12 | 0.00% |
| TSLA220916C00020000 | 2021-11-10 1:55PM EST | 20.00 | 1,027.64 | 1,057.35 | 1,073.00 | 0.00 | - | 3 | 73 | 252.69% |
| TSLA220916C00025000 | 2021-11-09 1:15PM EST | 25.00 | 1,021.47 | 1,052.30 | 1,068.00 | 0.00 | - | 15 | 28 | 232.91% |
| TSLA220916C00030000 | 2021-11-10 1:55PM EST | 30.00 | 1,017.72 | 1,047.40 | 1,063.00 | 0.00 | - | 3 | 207 | 218.75% |
| TSLA220916C00035000 | 2021-09-27 12:03PM EST | 35.00 | 757.60 | 1,054.75 | 1,064.30 | 0.00 | - | 1 | 186 | 290.81% |
| TSLA220916C00040000 | 2021-11-09 12:54PM EST | 40.00 | 1,004.09 | 1,037.35 | 1,053.45 | 0.00 | - | 7 | 3 | 199.00% |
| TSLA220916C00045000 | 2021-11-09 12:54PM EST | 45.00 | 999.06 | 1,032.60 | 1,048.45 | 0.00 | - | 7 | 13 | 191.58% |
| TSLA220916C00050000 | 2021-11-17 2:48PM EST | 50.00 | 1,052.30 | 1,027.40 | 1,043.50 | 0.00 | - | 4 | 86 | 183.20% |
| TSLA220916C00055000 | 2021-11-09 9:59AM EST | 55.00 | 979.00 | 1,022.45 | 1,038.50 | 0.00 | - | 1 | 304 | 176.71% |
| TSLA220916C00060000 | 2021-08-25 4:22PM EST | 60.00 | 653.60 | 705.00 | 724.90 | 0.00 | - | 2 | 15 | 0.00% |
| TSLA220916C00080000 | 2021-11-23 11:17AM EST | 80.00 | 1,053.21 | 997.80 | 1,013.95 | 0.00 | - | 2 | 63 | 154.39% |
| TSLA220916C00100000 | 2021-11-23 11:17AM EST | 100.00 | 1,034.40 | 978.00 | 994.00 | 0.00 | - | 2 | 133 | 140.63% |
| TSLA220916C00120000 | 2021-11-01 8:55AM EST | 120.00 | 1,019.54 | 958.25 | 974.00 | 0.00 | - | 1 | 30 | 129.76% |
| TSLA220916C00140000 | 2021-11-26 12:41PM EST | 140.00 | 950.55 | 938.60 | 954.50 | -36.95 | -3.74% | 2 | 89 | 122.26% |
| TSLA220916C00150000 | 2021-11-23 12:21PM EST | 150.00 | 977.80 | 928.80 | 944.50 | 0.00 | - | 1 | 50 | 118.42% |
| TSLA220916C00160000 | 2021-11-23 1:07PM EST | 160.00 | 942.82 | 919.00 | 935.00 | 0.00 | - | 2 | 244 | 115.91% |
| TSLA220916C00180000 | 2021-11-23 1:07PM EST | 180.00 | 923.82 | 899.50 | 915.45 | 0.00 | - | 2 | 92 | 110.40% |
| TSLA220916C00200000 | 2021-11-24 9:36AM EST | 200.00 | 870.00 | 880.10 | 895.90 | 0.00 | - | 1 | 1,930 | 105.63% |
| TSLA220916C00204000 | 2021-10-19 8:33AM EST | 204.00 | 672.43 | 930.60 | 942.70 | 0.00 | - | 4 | 75 | 194.45% |
| TSLA220916C00208000 | 2021-11-03 9:31AM EST | 208.00 | 977.00 | 872.30 | 888.00 | 0.00 | - | 1 | 45 | 103.64% |
| TSLA220916C00212000 | 2021-11-10 6:52AM EST | 212.00 | 545.80 | 954.05 | 966.10 | 0.00 | - | 1 | 69 | 231.21% |
| TSLA220916C00216000 | 2021-10-18 9:47AM EST | 216.00 | 651.25 | 918.90 | 930.95 | 0.00 | - | 1 | 42 | 187.43% |
| TSLA220916C00220000 | 2021-11-22 11:28AM EST | 220.00 | 966.00 | 860.70 | 876.40 | 0.00 | - | 3 | 135 | 101.34% |
| TSLA220916C00224000 | 2021-08-25 4:22PM EST | 224.00 | 497.70 | 546.00 | 565.50 | 0.00 | - | 10 | 75 | 0.00% |
| TSLA220916C00228000 | 2021-11-03 9:05AM EST | 228.00 | 945.10 | 852.85 | 868.50 | 0.00 | - | 1 | 50 | 99.44% |
| TSLA220916C00232000 | 2021-10-28 1:56PM EST | 232.00 | 841.80 | 849.10 | 864.50 | 0.00 | - | 5 | 51 | 98.70% |
| TSLA220916C00236000 | 2021-11-04 10:03AM EST | 236.00 | 1,006.52 | 845.35 | 860.90 | 0.00 | - | 10 | 84 | 98.50% |
| TSLA220916C00240000 | 2021-11-08 10:02AM EST | 240.00 | 933.00 | 841.65 | 856.95 | 0.00 | - | 2 | 174 | 97.90% |
| TSLA220916C00244000 | 2021-11-04 10:03AM EST | 244.00 | 998.76 | 837.65 | 853.00 | 0.00 | - | 12 | 91 | 96.91% |
| TSLA220916C00248000 | 2021-11-11 3:24PM EST | 248.00 | 819.70 | 833.95 | 849.40 | 0.00 | - | 3 | 80 | 96.77% |
| TSLA220916C00250000 | 2021-11-01 2:03PM EST | 250.00 | 935.75 | 831.65 | 847.40 | 0.00 | - | 12 | 43 | 95.87% |
| TSLA220916C00252000 | 2021-11-23 1:14PM EST | 252.00 | 850.08 | 829.95 | 845.45 | 0.00 | - | 1 | 122 | 95.80% |
| TSLA220916C00256000 | 2021-11-23 1:14PM EST | 256.00 | 846.78 | 825.90 | 841.50 | 0.00 | - | 1 | 35 | 94.79% |
| TSLA220916C00260000 | 2021-11-15 10:03AM EST | 260.00 | 743.52 | 822.05 | 837.50 | 0.00 | - | 1 | 80 | 93.98% |
| TSLA220916C00264000 | 2021-11-01 1:02PM EST | 264.00 | 914.90 | 818.45 | 833.90 | 0.00 | - | 1 | 14 | 93.95% |
| TSLA220916C00268000 | 2021-11-04 12:27PM EST | 268.00 | 972.75 | 814.40 | 829.95 | 0.00 | - | 8 | 26 | 92.98% |
| TSLA220916C00272000 | 2021-08-25 4:22PM EST | 272.00 | 455.90 | 500.55 | 520.50 | 0.00 | - | 30 | 25 | 0.00% |
| TSLA220916C00276000 | 2021-11-01 12:34PM EST | 276.00 | 856.95 | 806.85 | 822.45 | 0.00 | - | 5 | 164 | 92.14% |
| TSLA220916C00280000 | 2021-11-12 12:18PM EST | 280.00 | 853.60 | 802.95 | 818.50 | 0.00 | - | 5 | 185 | 91.37% |
| TSLA220916C00284000 | 2021-11-04 10:03AM EST | 284.00 | 959.71 | 799.15 | 814.50 | 0.00 | - | 1 | 123 | 90.66% |
| TSLA220916C00288000 | 2021-08-25 4:22PM EST | 288.00 | 443.70 | 486.00 | 505.50 | 0.00 | - | 88 | 186 | 0.00% |
| TSLA220916C00292000 | 2021-11-22 3:53PM EST | 292.00 | 872.15 | 791.55 | 807.00 | 0.00 | - | 1 | 71 | 89.78% |
| TSLA220916C00296000 | 2021-11-26 10:06AM EST | 296.00 | 801.65 | 787.80 | 803.40 | -66.70 | -7.68% | 1 | 127 | 89.54% |
| TSLA220916C00300000 | 2021-11-26 10:06AM EST | 300.00 | 798.15 | 784.10 | 799.45 | -73.50 | -8.43% | 1 | 653 | 89.00% |
| TSLA220916C00304000 | 2021-11-23 10:00AM EST | 304.00 | 868.25 | 780.20 | 795.50 | 0.00 | - | 1 | 176 | 88.27% |
| TSLA220916C00308000 | 2021-08-18 2:30PM EST | 308.00 | 400.00 | 453.50 | 472.50 | 0.00 | - | 1 | 36 | 0.00% |
| TSLA220916C00312000 | 2021-09-07 1:34PM EST | 312.00 | 453.57 | 485.00 | 504.50 | 0.00 | - | 1 | 74 | 0.00% |
| TSLA220916C00316000 | 2021-10-25 9:12AM EST | 316.00 | 647.65 | 768.90 | 784.45 | 0.00 | - | 35 | 93 | 87.22% |
| TSLA220916C00320000 | 2021-11-17 11:45AM EST | 320.00 | 787.02 | 765.15 | 780.50 | 0.00 | - | 10 | 2,833 | 86.64% |
| TSLA220916C00324000 | 2021-10-15 9:52AM EST | 324.00 | 518.18 | 711.90 | 724.00 | 0.00 | - | 5 | 53 | 0.00% |
| TSLA220916C00328000 | 2021-10-25 8:56AM EST | 328.00 | 631.42 | 757.65 | 773.00 | 0.00 | - | 5 | 53 | 85.84% |
| TSLA220916C00332000 | 2021-10-25 9:12AM EST | 332.00 | 632.65 | 753.90 | 769.45 | 0.00 | - | 30 | 60 | 85.61% |
| TSLA220916C00336000 | 2021-10-26 10:03AM EST | 336.00 | 734.05 | 750.15 | 765.50 | 0.00 | - | 1 | 166 | 85.04% |
| TSLA220916C00340000 | 2021-11-19 2:23PM EST | 340.00 | 793.99 | 746.45 | 761.95 | 0.00 | - | 3 | 185 | 84.83% |
| TSLA220916C00344000 | 2021-10-27 8:46AM EST | 344.00 | 714.00 | 742.75 | 758.00 | 0.00 | - | 1 | 185 | 84.31% |
| TSLA220916C00348000 | 2021-11-22 10:48AM EST | 348.00 | 862.54 | 739.00 | 754.45 | 0.00 | - | 4 | 170 | 84.05% |
| TSLA220916C00352000 | 2021-10-26 12:27PM EST | 352.00 | 668.79 | 735.30 | 750.50 | 0.00 | - | 3 | 208 | 83.53% |
| TSLA220916C00356000 | 2021-10-08 10:23AM EST | 356.00 | 452.04 | 868.60 | 878.50 | 0.00 | - | 5 | 76 | 200.47% |
| TSLA220916C00360000 | 2021-11-09 3:43PM EST | 360.00 | 673.50 | 728.20 | 743.00 | 0.00 | - | 1 | 235 | 83.00% |
| TSLA220916C00364000 | 2021-11-09 10:52AM EST | 364.00 | 738.00 | 724.25 | 739.50 | 0.00 | - | 5 | 317 | 82.63% |
| TSLA220916C00368000 | 2021-08-25 4:22PM EST | 368.00 | 378.15 | 414.60 | 433.00 | 0.00 | - | 50 | 149 | 0.00% |
| TSLA220916C00372000 | 2021-11-12 9:49AM EST | 372.00 | 668.20 | 717.65 | 732.00 | 0.00 | - | 1 | 202 | 82.41% |
| TSLA220916C00376000 | 2021-11-26 12:31PM EST | 376.00 | 728.00 | 714.00 | 728.50 | +67.00 | +10.14% | 6 | 38 | 82.22% |
| TSLA220916C00380000 | 2021-11-08 9:35AM EST | 380.00 | 798.15 | 710.20 | 725.00 | 0.00 | - | 1 | 253 | 81.92% |
| TSLA220916C00384000 | 2021-11-09 12:54PM EST | 384.00 | 668.15 | 706.65 | 721.00 | 0.00 | - | 2 | 55 | 81.46% |
| TSLA220916C00388000 | 2021-11-12 1:54PM EST | 388.00 | 647.70 | 703.05 | 717.50 | 0.00 | - | 6 | 172 | 81.28% |
| TSLA220916C00392000 | 2021-11-22 11:38AM EST | 392.00 | 802.20 | 699.20 | 714.00 | 0.00 | - | 1 | 185 | 80.95% |
| TSLA220916C00396000 | 2021-11-09 9:43AM EST | 396.00 | 762.00 | 695.75 | 710.50 | 0.00 | - | 5 | 142 | 80.85% |
| TSLA220916C00400000 | 2021-11-26 11:11AM EST | 400.00 | 711.68 | 692.15 | 705.80 | -37.32 | -4.98% | 50 | 2,118 | 79.95% |
| TSLA220916C00410000 | 2021-11-18 1:23PM EST | 410.00 | 690.38 | 683.15 | 697.50 | 0.00 | - | 1 | 160 | 79.71% |
| TSLA220916C00420000 | 2021-11-18 1:23PM EST | 420.00 | 681.33 | 674.20 | 688.50 | 0.00 | - | 1 | 2,883 | 79.06% |
| TSLA220916C00430000 | 2021-10-22 2:43PM EST | 430.00 | 492.74 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| TSLA220916C00440000 | 2021-11-08 9:30AM EST | 440.00 | 714.85 | 656.35 | 670.95 | 0.00 | - | 1 | 222 | 77.95% |
| TSLA220916C00450000 | 2021-11-15 12:28PM EST | 450.00 | 559.00 | 648.20 | 662.00 | 0.00 | - | 1 | 3,954 | 77.63% |
| TSLA220916C00460000 | 2021-11-09 3:12PM EST | 460.00 | 600.80 | 639.45 | 653.45 | 0.00 | - | 25 | 426 | 77.18% |
| TSLA220916C00470000 | 2021-11-19 12:54PM EST | 470.00 | 654.76 | 630.40 | 643.70 | 0.00 | - | 2 | 149 | 76.04% |
| TSLA220916C00480000 | 2021-11-26 10:15AM EST | 480.00 | 635.55 | 622.10 | 635.05 | +102.55 | +19.24% | 2 | 600 | 75.70% |
| TSLA220916C00490000 | 2021-11-26 10:15AM EST | 490.00 | 627.10 | 614.20 | 626.30 | +103.81 | +19.84% | 2 | 614 | 75.43% |
| TSLA220916C00500000 | 2021-11-26 9:48AM EST | 500.00 | 613.00 | 605.75 | 618.05 | +13.48 | +2.25% | 52 | 13,440 | 75.11% |
| TSLA220916C00510000 | 2021-11-24 10:04AM EST | 510.00 | 633.60 | 597.40 | 609.60 | 0.00 | - | 2 | 1,854 | 74.71% |
| TSLA220916C00520000 | 2021-11-22 10:01AM EST | 520.00 | 692.91 | 589.10 | 601.25 | 0.00 | - | 4 | 854 | 74.33% |
| TSLA220916C00530000 | 2021-10-28 10:32AM EST | 530.00 | 563.70 | 580.85 | 592.70 | 0.00 | - | 1 | 147 | 73.87% |
| TSLA220916C00540000 | 2021-11-24 11:40AM EST | 540.00 | 610.45 | 573.00 | 584.70 | 0.00 | - | 1 | 279 | 73.70% |
| TSLA220916C00550000 | 2021-11-16 12:07PM EST | 550.00 | 524.99 | 564.90 | 576.50 | 0.00 | - | 2 | 500 | 73.34% |
| TSLA220916C00560000 | 2021-11-22 10:03AM EST | 560.00 | 659.75 | 556.55 | 568.40 | 0.00 | - | 1 | 530 | 72.91% |
| TSLA220916C00570000 | 2021-11-16 12:39PM EST | 570.00 | 514.09 | 548.55 | 560.35 | 0.00 | - | 9 | 159 | 72.57% |
| TSLA220916C00580000 | 2021-11-09 1:15PM EST | 580.00 | 508.63 | 540.70 | 552.40 | 0.00 | - | 1 | 212 | 72.28% |
| TSLA220916C00590000 | 2021-11-19 1:56PM EST | 590.00 | 564.00 | 532.55 | 544.55 | 0.00 | - | 2 | 180 | 71.90% |
| TSLA220916C00600000 | 2021-11-26 11:13AM EST | 600.00 | 537.30 | 525.50 | 536.75 | -17.97 | -3.24% | 113 | 6,193 | 71.82% |
| TSLA220916C00610000 | 2021-11-26 9:45AM EST | 610.00 | 525.28 | 517.85 | 529.05 | +3.63 | +0.70% | 1 | 1,178 | 71.56% |
| TSLA220916C00620000 | 2021-11-26 9:45AM EST | 620.00 | 517.73 | 509.95 | 521.40 | -9.12 | -1.73% | 1 | 519 | 71.21% |
| TSLA220916C00630000 | 2021-11-16 1:10PM EST | 630.00 | 469.29 | 502.85 | 513.60 | 0.00 | - | 2 | 418 | 71.01% |
| TSLA220916C00640000 | 2021-11-12 2:10PM EST | 640.00 | 441.88 | 495.05 | 506.35 | 0.00 | - | 2 | 169 | 70.73% |
| TSLA220916C00650000 | 2021-11-23 2:14PM EST | 650.00 | 492.75 | 487.95 | 498.90 | 0.00 | - | 3 | 791 | 70.56% |
| TSLA220916C00660000 | 2021-11-17 11:38AM EST | 660.00 | 485.50 | 480.45 | 491.60 | 0.00 | - | 1 | 412 | 70.29% |
| TSLA220916C00670000 | 2021-11-19 3:40PM EST | 670.00 | 511.54 | 473.25 | 484.35 | 0.00 | - | 5 | 663 | 70.07% |
| TSLA220916C00680000 | 2021-11-19 12:20PM EST | 680.00 | 477.85 | 466.15 | 477.15 | 0.00 | - | 24 | 221 | 69.86% |
| TSLA220916C00690000 | 2021-11-19 12:09PM EST | 690.00 | 468.00 | 459.15 | 470.05 | 0.00 | - | 15 | 380 | 69.67% |
| TSLA220916C00700000 | 2021-11-26 9:58AM EST | 700.00 | 462.00 | 452.20 | 463.05 | -21.00 | -4.35% | 25 | 2,150 | 69.48% |
| TSLA220916C00710000 | 2021-11-22 9:30AM EST | 710.00 | 509.05 | 445.40 | 456.15 | 0.00 | - | 2 | 228 | 69.32% |
| TSLA220916C00720000 | 2021-11-18 12:44PM EST | 720.00 | 438.65 | 438.60 | 449.35 | 0.00 | - | 2 | 403 | 69.15% |
| TSLA220916C00730000 | 2021-11-23 2:30PM EST | 730.00 | 429.54 | 431.95 | 442.40 | 0.00 | - | 3 | 319 | 68.95% |
| TSLA220916C00740000 | 2021-11-22 12:19PM EST | 740.00 | 493.00 | 425.30 | 435.70 | 0.00 | - | 13 | 322 | 68.78% |
| TSLA220916C00750000 | 2021-11-23 2:30PM EST | 750.00 | 416.30 | 418.80 | 429.15 | 0.00 | - | 2 | 3,639 | 68.64% |
| TSLA220916C00760000 | 2021-11-17 11:00AM EST | 760.00 | 429.55 | 412.40 | 422.65 | 0.00 | - | 8 | 1,348 | 68.50% |
| TSLA220916C00770000 | 2021-11-17 2:21PM EST | 770.00 | 404.00 | 406.05 | 416.45 | 0.00 | - | 1 | 263 | 68.40% |
| TSLA220916C00780000 | 2021-11-24 9:46AM EST | 780.00 | 396.10 | 399.80 | 409.95 | 0.00 | - | 1 | 259 | 68.24% |
| TSLA220916C00790000 | 2021-11-24 3:14PM EST | 790.00 | 433.87 | 393.65 | 403.85 | 0.00 | - | 1 | 412 | 68.14% |
| TSLA220916C00800000 | 2021-11-26 12:39PM EST | 800.00 | 397.37 | 387.55 | 397.50 | -29.76 | -6.97% | 41 | 3,168 | 67.99% |
| TSLA220916C00810000 | 2021-11-23 12:18PM EST | 810.00 | 417.67 | 381.55 | 391.60 | 0.00 | - | 3 | 216 | 67.90% |
| TSLA220916C00820000 | 2021-11-26 10:16AM EST | 820.00 | 384.50 | 375.60 | 385.40 | +12.33 | +3.31% | 1 | 766 | 67.75% |
| TSLA220916C00830000 | 2021-11-19 3:21PM EST | 830.00 | 405.80 | 369.70 | 379.45 | 0.00 | - | 2 | 214 | 67.63% |
| TSLA220916C00840000 | 2021-11-23 11:21AM EST | 840.00 | 398.55 | 364.00 | 373.60 | 0.00 | - | 3 | 1,363 | 67.53% |
| TSLA220916C00850000 | 2021-11-24 3:24PM EST | 850.00 | 396.12 | 358.30 | 368.00 | 0.00 | - | 1 | 931 | 67.46% |
| TSLA220916C00860000 | 2021-11-24 1:29PM EST | 860.00 | 389.11 | 352.75 | 362.35 | 0.00 | - | 1 | 482 | 67.37% |
| TSLA220916C00870000 | 2021-11-23 2:22PM EST | 870.00 | 342.42 | 347.25 | 356.60 | 0.00 | - | 6 | 365 | 67.26% |
| TSLA220916C00880000 | 2021-11-23 3:31PM EST | 880.00 | 356.90 | 341.85 | 351.30 | 0.00 | - | 1 | 512 | 67.21% |
| TSLA220916C00890000 | 2021-11-23 1:25PM EST | 890.00 | 340.90 | 336.55 | 345.90 | 0.00 | - | 3 | 374 | 67.14% |
| TSLA220916C00900000 | 2021-11-26 12:47PM EST | 900.00 | 340.00 | 331.30 | 340.55 | -22.38 | -6.18% | 103 | 1,269 | 67.07% |
| TSLA220916C00910000 | 2021-11-24 12:56PM EST | 910.00 | 356.98 | 326.15 | 335.30 | 0.00 | - | 2 | 129 | 67.00% |
| TSLA220916C00920000 | 2021-11-19 1:54PM EST | 920.00 | 333.00 | 321.05 | 330.10 | 0.00 | - | 1 | 570 | 66.93% |
| TSLA220916C00930000 | 2021-11-24 9:56AM EST | 930.00 | 335.73 | 316.00 | 325.00 | 0.00 | - | 1 | 324 | 66.86% |
| TSLA220916C00950000 | 2021-11-26 12:52PM EST | 950.00 | 310.00 | 306.20 | 314.90 | -19.00 | -5.78% | 3 | 3,557 | 66.72% |
| TSLA220916C00975000 | 2021-11-26 12:21PM EST | 975.00 | 303.05 | 294.60 | 301.75 | -17.70 | -5.52% | 5 | 6,516 | 66.45% |
| TSLA220916C01000000 | 2021-11-26 12:59PM EST | 1,000.00 | 287.00 | 282.95 | 290.20 | -28.00 | -8.89% | 56 | 8,310 | 66.30% |
| TSLA220916C01020000 | 2020-08-24 10:55AM EST | 1,020.00 | 1,201.57 | 1,377.50 | 1,396.50 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA220916C01025000 | 2021-11-26 11:47AM EST | 1,025.00 | 281.65 | 271.75 | 279.15 | -20.00 | -6.63% | 5,652 | 6,347 | 66.17% |
| TSLA220916C01040000 | 2020-08-26 8:51AM EST | 1,040.00 | 1,260.95 | 1,365.50 | 1,384.50 | 0.00 | - | 1 | 11 | 0.00% |
| TSLA220916C01050000 | 2021-11-26 12:31PM EST | 1,050.00 | 269.10 | 261.00 | 268.50 | -23.03 | -7.88% | 8,616 | 10,001 | 66.05% |
| TSLA220916C01060000 | 2020-08-26 12:37PM EST | 1,060.00 | 1,295.31 | 1,353.50 | 1,372.50 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA220916C01075000 | 2021-11-26 12:50PM EST | 1,075.00 | 255.00 | 250.50 | 258.25 | -26.60 | -9.45% | 8 | 2,129 | 65.92% |
| TSLA220916C01080000 | 2020-08-26 2:52PM EST | 1,080.00 | 1,300.00 | 1,341.50 | 1,360.50 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA220916C01100000 | 2021-11-26 12:48PM EST | 1,100.00 | 247.10 | 240.65 | 248.45 | -18.90 | -7.11% | 11 | 4,714 | 65.83% |
| TSLA220916C01120000 | 2020-08-27 11:32AM EST | 1,120.00 | 1,350.72 | 1,318.00 | 1,337.50 | 0.00 | - | 2 | 3 | 0.00% |
| TSLA220916C01125000 | 2021-11-26 12:53PM EST | 1,125.00 | 235.84 | 230.45 | 239.05 | -17.11 | -6.76% | 8 | 7,563 | 65.66% |
| TSLA220916C01140000 | 2020-08-27 11:32AM EST | 1,140.00 | 1,386.47 | 1,307.00 | 1,326.00 | +35.75 | +2.65% | 1 | 0 | 0.00% |
| TSLA220916C01150000 | 2021-11-26 10:34AM EST | 1,150.00 | 236.00 | 221.55 | 230.00 | -9.41 | -3.83% | 5 | 4,599 | 65.62% |
| TSLA220916C01160000 | 2020-08-13 12:57PM EST | 1,160.00 | 1,381.47 | 1,295.50 | 1,314.50 | +565.42 | +69.29% | 1 | 3 | 0.00% |
| TSLA220916C01175000 | 2021-11-24 10:43AM EST | 1,175.00 | 238.81 | 213.20 | 221.35 | 0.00 | - | 8 | 1,906 | 65.61% |
| TSLA220916C01200000 | 2021-11-26 12:56PM EST | 1,200.00 | 210.00 | 208.00 | 211.85 | -22.41 | -9.64% | 17 | 9,524 | 65.81% |
| TSLA220916C01220000 | 2020-08-28 11:36AM EST | 1,220.00 | 1,314.63 | 1,262.50 | 1,281.50 | +688.01 | +109.80% | 1 | 1 | 0.00% |
| TSLA220916C01225000 | 2021-11-24 2:03PM EST | 1,225.00 | 222.45 | 199.25 | 205.00 | 0.00 | - | 1 | 346 | 65.82% |
| TSLA220916C01240000 | 2020-07-28 9:20AM EST | 1,240.00 | 740.00 | 1,273.50 | 1,293.00 | 0.00 | - | - | 2 | 0.00% |
| TSLA220916C01250000 | 2021-11-26 9:57AM EST | 1,250.00 | 196.45 | 191.60 | 197.30 | -15.40 | -7.27% | 7 | 852 | 65.77% |
| TSLA220916C01260000 | 2020-08-18 11:32AM EST | 1,260.00 | 962.78 | 1,241.00 | 1,260.50 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA220916C01275000 | 2021-11-24 11:01AM EST | 1,275.00 | 201.62 | 184.25 | 189.95 | 0.00 | - | 2 | 2,147 | 65.74% |
| TSLA220916C01280000 | 2020-08-24 12:32PM EST | 1,280.00 | 1,067.00 | 1,230.50 | 1,250.00 | 0.00 | - | 1 | 5 | 0.00% |
| TSLA220916C01300000 | 2021-11-26 12:43PM EST | 1,300.00 | 182.70 | 177.15 | 182.95 | -11.11 | -5.73% | 4 | 1,411 | 65.71% |
| TSLA220916C01320000 | 2020-07-20 10:53AM EST | 1,320.00 | 671.00 | 913.00 | 932.50 | 0.00 | - | 1 | 1 | 334.46% |
| TSLA220916C01325000 | 2021-11-26 9:48AM EST | 1,325.00 | 172.00 | 168.25 | 176.15 | +1.00 | +0.58% | 1 | 260 | 65.41% |
| TSLA220916C01340000 | 2020-08-27 2:15PM EST | 1,340.00 | 1,242.99 | 1,200.00 | 1,219.00 | 0.00 | - | 3 | 3 | 0.00% |
| TSLA220916C01350000 | 2021-11-24 9:31AM EST | 1,350.00 | 168.00 | 164.25 | 169.70 | +6.05 | +3.74% | 1 | 450 | 65.72% |
| TSLA220916C01360000 | 2020-08-13 11:06AM EST | 1,360.00 | 725.23 | 1,190.00 | 1,209.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA220916C01375000 | 2021-11-24 12:41PM EST | 1,375.00 | 176.40 | 158.35 | 163.50 | 0.00 | - | 2 | 239 | 65.74% |
| TSLA220916C01380000 | 2020-08-25 11:10AM EST | 1,380.00 | 988.00 | 1,180.00 | 1,199.50 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA220916C01400000 | 2021-11-26 12:14PM EST | 1,400.00 | 158.00 | 152.50 | 157.50 | -15.00 | -8.67% | 14 | 2,101 | 65.74% |
| TSLA220916C01420000 | 2020-08-28 2:07PM EST | 1,420.00 | 1,175.84 | 1,161.00 | 1,180.00 | +73.69 | +6.69% | 1 | 33 | 0.00% |
| TSLA220916C01425000 | 2021-11-23 10:54AM EST | 1,425.00 | 165.78 | 146.85 | 151.85 | 0.00 | - | 26 | 1,208 | 65.75% |
| TSLA220916C01440000 | 2020-08-26 1:09PM EST | 1,440.00 | 1,092.55 | 1,151.50 | 1,170.50 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA220916C01450000 | 2021-11-26 12:23PM EST | 1,450.00 | 145.00 | 141.40 | 146.40 | -16.00 | -9.94% | 4 | 564 | 65.76% |
| TSLA220916C01460000 | 2020-08-18 1:46PM EST | 1,460.00 | 866.52 | 1,142.00 | 1,161.00 | 0.00 | - | 1 | 23 | 0.00% |
| TSLA220916C01475000 | 2021-11-24 9:39AM EST | 1,475.00 | 138.45 | 134.95 | 141.20 | 0.00 | - | 2 | 265 | 65.61% |
| TSLA220916C01480000 | 2020-08-20 10:57AM EST | 1,480.00 | 1,009.15 | 1,132.50 | 1,152.00 | 0.00 | - | 1 | 25 | 0.00% |
| TSLA220916C01500000 | 2021-11-26 12:21PM EST | 1,500.00 | 134.95 | 132.00 | 136.25 | -14.25 | -9.55% | 15 | 3,409 | 65.90% |
| TSLA220916C01520000 | 2020-08-27 2:23PM EST | 1,520.00 | 1,116.07 | 1,114.50 | 1,133.50 | -39.97 | -3.46% | 10 | 51 | 0.00% |
| TSLA220916C01525000 | 2021-11-23 3:57PM EST | 1,525.00 | 134.00 | 126.75 | 131.45 | -9.03 | -6.31% | 1 | 236 | 65.86% |
| TSLA220916C01540000 | 2020-08-12 2:12PM EST | 1,540.00 | 594.30 | 1,105.50 | 1,124.50 | 0.00 | - | 2 | 2 | 0.00% |
| TSLA220916C01550000 | 2021-11-23 1:06PM EST | 1,550.00 | 133.00 | 120.70 | 126.85 | 0.00 | - | 5 | 223 | 65.68% |
| TSLA220916C01560000 | 2020-08-27 11:53AM EST | 1,560.00 | 1,059.16 | 1,096.50 | 1,116.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA220916C01575000 | 2021-11-23 3:53PM EST | 1,575.00 | 134.85 | 117.70 | 122.40 | 0.00 | - | 4 | 767 | 65.88% |
| TSLA220916C01580000 | 2020-08-25 9:11AM EST | 1,580.00 | 1,096.01 | 1,088.00 | 1,107.00 | +187.11 | +20.59% | 1 | 16 | 0.00% |
| TSLA220916C01600000 | 2021-11-26 12:37PM EST | 1,600.00 | 117.20 | 113.50 | 118.20 | -8.45 | -6.73% | 2 | 619 | 65.92% |
| TSLA220916C01620000 | 2020-08-17 10:17AM EST | 1,620.00 | 729.53 | 1,071.00 | 1,090.00 | 0.00 | - | 2 | 10 | 728.81% |
| TSLA220916C01625000 | 2021-11-24 3:51PM EST | 1,625.00 | 121.50 | 109.55 | 115.25 | 0.00 | - | 10 | 490 | 66.11% |
| TSLA220916C01640000 | 2020-08-25 9:49AM EST | 1,640.00 | 889.95 | 1,062.50 | 1,081.50 | 0.00 | - | 2 | 14 | 596.18% |
| TSLA220916C01650000 | 2021-11-23 3:46PM EST | 1,650.00 | 119.67 | 105.75 | 111.40 | 0.00 | - | 7 | 524 | 66.16% |
| TSLA220916C01660000 | 2020-08-27 2:00PM EST | 1,660.00 | 1,080.00 | 1,054.00 | 1,073.50 | 0.00 | - | 1 | 0 | 549.90% |
| TSLA220916C01675000 | 2021-11-23 1:23PM EST | 1,675.00 | 103.00 | 102.10 | 107.70 | -5.30 | -4.89% | 7 | 391 | 66.21% |
| TSLA220916C01680000 | 2020-08-17 9:31AM EST | 1,680.00 | 712.50 | 1,046.00 | 1,065.00 | 0.00 | - | 1 | 13 | 519.82% |
| TSLA220916C01700000 | 2021-11-24 10:24AM EST | 1,700.00 | 114.00 | 98.60 | 104.15 | 0.00 | - | 3 | 2,603 | 66.26% |
| TSLA220916C01720000 | 2020-08-17 2:58PM EST | 1,720.00 | 771.24 | 1,029.50 | 1,049.00 | 0.00 | - | 3 | 25 | 479.50% |
| TSLA220916C01725000 | 2021-11-26 10:15AM EST | 1,725.00 | 100.00 | 95.20 | 100.75 | -9.70 | -8.84% | 2 | 3,421 | 66.31% |
| TSLA220916C01740000 | 2020-08-17 12:21PM EST | 1,740.00 | 697.85 | 1,022.00 | 1,041.00 | 0.00 | - | 1 | 13 | 464.97% |
| TSLA220916C01750000 | 2021-11-26 11:34AM EST | 1,750.00 | 96.66 | 92.00 | 97.45 | -9.84 | -9.24% | 4 | 231 | 66.36% |
| TSLA220916C01760000 | 2020-08-24 10:37AM EST | 1,760.00 | 837.51 | 1,014.00 | 1,033.00 | 0.00 | - | 1 | 12 | 451.91% |
| TSLA220916C01775000 | 2021-11-24 1:47PM EST | 1,775.00 | 103.26 | 88.90 | 94.30 | 0.00 | - | 33 | 308 | 66.41% |
| TSLA220916C01780000 | 2020-08-24 10:41AM EST | 1,780.00 | 838.14 | 1,006.00 | 1,025.50 | 0.00 | - | 4 | 5 | 440.71% |
| TSLA220916C01800000 | 2021-11-26 9:58AM EST | 1,800.00 | 87.76 | 85.95 | 91.25 | -11.14 | -11.26% | 36 | 484 | 66.46% |
| TSLA220916C01820000 | 2020-08-27 2:14PM EST | 1,820.00 | 1,026.10 | 991.00 | 1,010.00 | 0.00 | - | 5 | 6 | 421.73% |
| TSLA220916C01825000 | 2021-11-23 3:25PM EST | 1,825.00 | 91.40 | 83.10 | 88.35 | 0.00 | - | 10 | 34 | 66.52% |
| TSLA220916C01840000 | 2020-08-24 10:07AM EST | 1,840.00 | 810.00 | 983.50 | 1,002.50 | 0.00 | - | 1 | 24 | 413.54% |
| TSLA220916C01850000 | 2021-11-26 9:59AM EST | 1,850.00 | 83.35 | 80.40 | 85.55 | -9.60 | -10.33% | 1 | 102 | 66.58% |
| TSLA220916C01860000 | 2020-08-28 12:14PM EST | 1,860.00 | 973.05 | 976.00 | 995.50 | +93.47 | +10.63% | 1 | 35 | 406.20% |
| TSLA220916C01875000 | 2021-11-26 12:56PM EST | 1,875.00 | 78.90 | 76.50 | 82.85 | -13.05 | -14.19% | 2 | 344 | 66.44% |
| TSLA220916C01880000 | 2020-08-25 9:28AM EST | 1,880.00 | 796.00 | 968.50 | 988.00 | 0.00 | - | 1 | 3 | 399.09% |
| TSLA220916C01900000 | 2021-11-24 9:30AM EST | 1,900.00 | 78.50 | 75.30 | 80.25 | 0.00 | - | 14 | 629 | 66.70% |
| TSLA220916C01920000 | 2020-08-27 1:05PM EST | 1,920.00 | 984.95 | 954.50 | 973.50 | 0.00 | - | 2 | 10 | 386.80% |
| TSLA220916C01925000 | 2021-11-23 10:44AM EST | 1,925.00 | 91.50 | 72.85 | 77.75 | 0.00 | - | 2 | 65 | 66.75% |
| TSLA220916C01940000 | 2020-08-28 1:05PM EST | 1,940.00 | 980.00 | 947.50 | 966.50 | +207.23 | +26.82% | 1 | 35 | 381.25% |
| TSLA220916C01950000 | 2021-11-26 9:42AM EST | 1,950.00 | 72.65 | 70.55 | 75.35 | -21.55 | -22.88% | 2 | 153 | 66.81% |
| TSLA220916C01960000 | 2020-08-27 8:31AM EST | 1,960.00 | 908.85 | 940.50 | 959.50 | 0.00 | - | 1 | 0 | 375.97% |
| TSLA220916C01980000 | 2020-08-28 9:18AM EST | 1,980.00 | 1,003.76 | 933.50 | 952.50 | +42.04 | +4.37% | 1 | 19 | 370.93% |
| TSLA220916C02000000 | 2021-11-26 12:23PM EST | 2,000.00 | 67.80 | 66.15 | 70.85 | -7.50 | -9.96% | 18 | 1,662 | 66.93% |
| TSLA220916C02025000 | 2021-11-26 11:31AM EST | 2,025.00 | 67.05 | 63.85 | 68.70 | -7.10 | -9.58% | 20 | 150 | 66.95% |
| TSLA220916C02050000 | 2021-11-26 12:25PM EST | 2,050.00 | 63.75 | 61.90 | 66.65 | -11.75 | -15.56% | 2 | 331 | 67.02% |
| TSLA220916C02075000 | 2021-11-26 10:03AM EST | 2,075.00 | 61.40 | 59.15 | 64.70 | -3.60 | -5.54% | 2 | 312 | 66.94% |
| TSLA220916C02100000 | 2021-11-26 12:59PM EST | 2,100.00 | 60.30 | 57.75 | 62.80 | -7.10 | -10.53% | 7 | 53 | 67.08% |
| TSLA220916C02125000 | 2021-11-24 12:04PM EST | 2,125.00 | 66.75 | 56.00 | 61.00 | 0.00 | - | 10 | 156 | 67.15% |
| TSLA220916C02150000 | 2021-11-24 1:10PM EST | 2,150.00 | 63.80 | 54.30 | 59.25 | 0.00 | - | 6 | 126 | 67.22% |
| TSLA220916C02175000 | 2021-11-26 11:03AM EST | 2,175.00 | 57.16 | 52.85 | 57.55 | -4.79 | -7.73% | 1 | 369 | 67.32% |
| TSLA220916C02200000 | 2021-11-26 12:08PM EST | 2,200.00 | 55.27 | 50.70 | 55.95 | -7.75 | -12.30% | 2 | 87 | 67.28% |
| TSLA220916C02225000 | 2021-11-24 11:55AM EST | 2,225.00 | 59.60 | 49.60 | 54.35 | 0.00 | - | 1 | 161 | 67.42% |
| TSLA220916C02250000 | 2021-11-24 10:54AM EST | 2,250.00 | 57.95 | 48.10 | 52.90 | 0.00 | - | 2 | 93 | 67.49% |
| TSLA220916C02275000 | 2021-11-24 11:26AM EST | 2,275.00 | 57.05 | 46.70 | 51.45 | 0.00 | - | 2 | 13 | 67.56% |
| TSLA220916C02300000 | 2021-11-24 1:56PM EST | 2,300.00 | 48.25 | 45.20 | 50.05 | -5.80 | -10.73% | 1 | 20 | 67.60% |
| TSLA220916C02325000 | 2021-11-24 11:23AM EST | 2,325.00 | 54.60 | 43.90 | 48.70 | 0.00 | - | 28 | 30 | 67.67% |
| TSLA220916C02350000 | 2021-11-24 3:24PM EST | 2,350.00 | 51.00 | 42.60 | 47.45 | 0.00 | - | 3 | 37 | 67.75% |
| TSLA220916C02375000 | 2021-11-24 10:34AM EST | 2,375.00 | 51.25 | 41.20 | 46.15 | 0.00 | - | 7 | 182 | 67.77% |
| TSLA220916C02400000 | 2021-11-26 12:59PM EST | 2,400.00 | 42.10 | 40.05 | 44.45 | -5.50 | -11.55% | 5 | 1,168 | 67.74% |
| TSLA220916C02425000 | 2021-11-26 12:47PM EST | 2,425.00 | 41.50 | 38.95 | 43.65 | -1.50 | -3.49% | 2 | 4 | 67.89% |
| TSLA220916C02450000 | 2021-11-26 12:46PM EST | 2,450.00 | 40.00 | 37.85 | 42.45 | -6.70 | -14.35% | 30 | 47 | 67.95% |
| TSLA220916C02475000 | 2021-11-26 12:54PM EST | 2,475.00 | 38.40 | 36.80 | 40.00 | -5.55 | -12.63% | 144 | 1,926 | 67.71% |
| TSLA220916C02500000 | 2020-08-28 12:12PM EST | 2,500.00 | 791.00 | 777.50 | 796.50 | -0.59 | -0.07% | 3 | 242 | 295.43% |
| TSLA220916C02550000 | 2020-08-28 12:13PM EST | 2,550.00 | 769.25 | 764.50 | 784.00 | -15.75 | -2.01% | 6 | 0 | 291.11% |
| TSLA220916C02600000 | 2020-08-28 1:12PM EST | 2,600.00 | 777.00 | 752.00 | 771.50 | +74.80 | +10.65% | 9 | 86 | 287.03% |
| TSLA220916C02650000 | 2020-08-28 11:51AM EST | 2,650.00 | 764.75 | 739.50 | 759.00 | +29.80 | +4.05% | 3 | 5 | 283.08% |
| TSLA220916C02700000 | 2020-08-28 9:47AM EST | 2,700.00 | 771.22 | 727.50 | 747.00 | +25.22 | +3.38% | 2 | 118 | 279.45% |
| TSLA220916C02750000 | 2020-08-28 12:40PM EST | 2,750.00 | 741.11 | 716.00 | 735.50 | +149.98 | +25.37% | 9 | 7 | 276.09% |
| TSLA220916C02800000 | 2020-08-28 10:32AM EST | 2,800.00 | 770.65 | 704.50 | 724.00 | +17.75 | +2.36% | 2 | 0 | 272.82% |
| TSLA220916C02850000 | 2020-08-26 9:13AM EST | 2,850.00 | 611.01 | 693.50 | 713.00 | 0.00 | - | 10 | 11 | 269.80% |
| TSLA220916C02900000 | 2020-08-28 10:32AM EST | 2,900.00 | 748.00 | 682.50 | 702.00 | +110.00 | +17.24% | 1 | 34 | 266.85% |
| TSLA220916C02950000 | 2020-08-27 8:47AM EST | 2,950.00 | 646.75 | 672.00 | 691.50 | 0.00 | - | 2 | 29 | 264.13% |
| TSLA220916C03000000 | 2020-08-28 2:32PM EST | 3,000.00 | 670.00 | 670.00 | 684.00 | -3.00 | -0.45% | 32 | 1,279 | 263.42% |
| TSLA220916C03050000 | 2020-08-28 2:03PM EST | 3,050.00 | 669.00 | 651.50 | 671.00 | -1.00 | -0.15% | 5 | 548 | 259.00% |
| TSLA220916C03100000 | 2020-08-28 10:54AM EST | 3,100.00 | 693.68 | 641.50 | 661.00 | +72.43 | +11.66% | 4 | 0 | 256.59% |
| TSLA220916C03200000 | 2020-08-27 2:52PM EST | 3,200.00 | 633.13 | 622.50 | 642.00 | 0.00 | - | - | - | 252.17% |
| TSLA220916C03300000 | 2020-08-28 9:56AM EST | 3,300.00 | 639.00 | 604.50 | 624.00 | +78.07 | +13.92% | 8 | 0 | 248.18% |
| TSLA220916C03400000 | 2020-08-28 10:07AM EST | 3,400.00 | 639.23 | 587.00 | 606.50 | +94.23 | +17.29% | 4 | 5 | 244.42% |
| TSLA220916C03500000 | 2020-08-28 2:59PM EST | 3,500.00 | 575.00 | 570.50 | 590.00 | -4.57 | -0.79% | 14 | 40 | 241.03% |
| TSLA220916C03600000 | 2020-08-28 11:48AM EST | 3,600.00 | 585.10 | 554.50 | 574.00 | +46.40 | +8.61% | 1 | 4 | 237.83% |
| TSLA220916C03700000 | 2020-08-27 10:10AM EST | 3,700.00 | 522.70 | 539.50 | 559.00 | 0.00 | - | 1 | 0 | 234.96% |
| TSLA220916C03800000 | 2020-08-28 2:27PM EST | 3,800.00 | 530.46 | 532.00 | 547.00 | -18.04 | -3.29% | 3 | 50 | 233.60% |
| TSLA220916C03900000 | 2020-08-28 8:42AM EST | 3,900.00 | 570.00 | 510.50 | 530.50 | +52.00 | +10.04% | 16 | 2 | 229.62% |
| TSLA220916C04000000 | 2020-08-28 2:07PM EST | 4,000.00 | 502.50 | 497.00 | 517.00 | +2.80 | +0.56% | 103 | - | 227.22% |
| TSLA220916C04100000 | 2020-08-27 11:37AM EST | 4,100.00 | 523.91 | 484.50 | 504.00 | +53.41 | +11.35% | 1 | 100 | 225.02% |
| TSLA220916C04200000 | 2020-08-28 2:57PM EST | 4,200.00 | 484.00 | 472.00 | 491.50 | +5.40 | +1.13% | 126 | - | 222.90% |
Ponepor16 de septiembre de 2022
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220916P00005000 | 2021-11-22 1:23PM EST | 5.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 26 | 1,668 | 190.63% |
| TSLA220916P00010000 | 2021-09-24 10:46AM EST | 10.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 1 | 158 | 167.19% |
| TSLA220916P00015000 | 2021-11-09 3:04PM EST | 15.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 40 | 596 | 146.09% |
| TSLA220916P00020000 | 2021-11-26 12:32PM EST | 20.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 6 | 4,189 | 141.41% |
| TSLA220916P00025000 | 2021-11-22 1:23PM EST | 25.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 1 | 427 | 133.98% |
| TSLA220916P00030000 | 2021-11-09 3:26PM EST | 30.00 | 0.12 | 0.01 | 0.08 | 0.00 | - | 16 | 653 | 128.13% |
| TSLA220916P00035000 | 2021-11-22 1:21PM EST | 35.00 | 0.06 | 0.01 | 0.10 | 0.00 | - | 3 | 283 | 124.22% |
| TSLA220916P00040000 | 2021-11-24 1:04PM EST | 40.00 | 0.12 | 0.06 | 0.43 | 0.00 | - | 5 | 2,309 | 137.01% |
| TSLA220916P00045000 | 2021-11-16 10:23AM EST | 45.00 | 0.10 | 0.03 | 0.85 | 0.00 | - | 4 | 183 | 140.43% |
| TSLA220916P00050000 | 2021-11-15 3:58PM EST | 50.00 | 0.30 | 0.06 | 0.45 | 0.00 | - | 1 | 426 | 127.44% |
| TSLA220916P00055000 | 2021-11-17 12:47PM EST | 55.00 | 0.26 | 0.02 | 0.50 | 0.00 | - | 4 | 242 | 123.44% |
| TSLA220916P00060000 | 2021-11-24 1:06PM EST | 60.00 | 0.25 | 0.15 | 0.71 | 0.00 | - | 8 | 1,014 | 126.27% |
| TSLA220916P00080000 | 2021-11-26 10:54AM EST | 80.00 | 0.50 | 0.45 | 0.90 | -0.10 | -16.67% | 4 | 2,346 | 118.99% |
| TSLA220916P00100000 | 2021-11-26 10:54AM EST | 100.00 | 0.60 | 0.40 | 0.65 | -0.40 | -40.00% | 4 | 4,748 | 105.10% |
| TSLA220916P00120000 | 2021-11-23 2:16PM EST | 120.00 | 0.62 | 0.25 | 1.63 | 0.00 | - | 1 | 4,492 | 103.81% |
| TSLA220916P00140000 | 2021-11-22 2:20PM EST | 140.00 | 0.77 | 0.09 | 1.15 | 0.00 | - | 1 | 1,343 | 91.58% |
| TSLA220916P00150000 | 2021-11-22 1:31PM EST | 150.00 | 1.00 | 0.60 | 1.15 | 0.00 | - | 1 | 1,355 | 92.19% |
| TSLA220916P00160000 | 2021-11-23 11:06AM EST | 160.00 | 1.27 | 0.37 | 1.49 | 0.00 | - | 2 | 2,577 | 89.82% |
| TSLA220916P00180000 | 2021-11-23 11:51AM EST | 180.00 | 1.54 | 0.71 | 2.47 | 0.00 | - | 2 | 608 | 90.42% |
| TSLA220916P00200000 | 2021-11-23 1:46PM EST | 200.00 | 2.10 | 1.50 | 1.93 | 0.00 | - | 9 | 4,767 | 86.01% |
| TSLA220916P00204000 | 2021-11-19 11:51AM EST | 204.00 | 1.80 | 1.22 | 3.05 | 0.00 | - | 5 | 181 | 87.74% |
| TSLA220916P00208000 | 2021-11-23 1:16PM EST | 208.00 | 2.21 | 1.31 | 3.10 | 0.00 | - | 2 | 353 | 87.13% |
| TSLA220916P00212000 | 2021-11-23 10:09AM EST | 212.00 | 1.94 | 1.41 | 3.20 | 0.00 | - | 1 | 130 | 86.72% |
| TSLA220916P00216000 | 2021-11-10 1:02PM EST | 216.00 | 2.19 | 1.52 | 3.35 | 0.00 | - | 2 | 88 | 86.44% |
| TSLA220916P00220000 | 2021-11-12 11:12AM EST | 220.00 | 1.88 | 1.62 | 3.45 | 0.00 | - | 1 | 315 | 86.00% |
| TSLA220916P00224000 | 2021-11-24 12:34PM EST | 224.00 | 2.20 | 1.73 | 3.50 | 0.00 | - | 2 | 278 | 85.44% |
| TSLA220916P00228000 | 2021-11-16 9:41AM EST | 228.00 | 2.98 | 1.84 | 3.70 | 0.00 | - | 2 | 493 | 85.25% |
| TSLA220916P00232000 | 2021-11-08 10:10AM EST | 232.00 | 2.49 | 1.96 | 3.80 | 0.00 | - | 31 | 461 | 84.84% |
| TSLA220916P00236000 | 2021-11-18 11:11AM EST | 236.00 | 2.43 | 2.08 | 3.90 | 0.00 | - | 42 | 473 | 84.41% |
| TSLA220916P00240000 | 2021-11-22 12:04PM EST | 240.00 | 2.83 | 2.21 | 4.05 | 0.00 | - | 1 | 878 | 84.11% |
| TSLA220916P00244000 | 2021-11-05 12:53PM EST | 244.00 | 2.65 | 2.33 | 4.15 | 0.00 | - | 30 | 332 | 83.67% |
| TSLA220916P00248000 | 2021-11-22 11:09AM EST | 248.00 | 2.48 | 2.47 | 4.30 | 0.00 | - | 50 | 172 | 83.37% |
| TSLA220916P00250000 | 2021-11-26 11:53AM EST | 250.00 | 3.65 | 2.54 | 4.35 | +0.15 | +4.29% | 2 | 430 | 83.17% |
| TSLA220916P00252000 | 2021-11-23 12:39PM EST | 252.00 | 3.44 | 2.61 | 4.50 | 0.00 | - | 2 | 1,409 | 83.15% |
| TSLA220916P00256000 | 2021-11-24 3:28PM EST | 256.00 | 3.30 | 2.75 | 4.55 | 0.00 | - | 1 | 74 | 82.64% |
| TSLA220916P00260000 | 2021-11-23 3:29PM EST | 260.00 | 3.51 | 2.89 | 4.70 | 0.00 | - | 12 | 517 | 82.31% |
| TSLA220916P00264000 | 2021-11-17 2:30PM EST | 264.00 | 3.10 | 3.00 | 4.80 | 0.00 | - | 2 | 72 | 81.83% |
| TSLA220916P00268000 | 2021-11-12 3:52PM EST | 268.00 | 3.40 | 3.20 | 4.80 | 0.00 | - | 1 | 67 | 81.33% |
| TSLA220916P00272000 | 2021-11-05 8:45AM EST | 272.00 | 4.00 | 3.35 | 5.15 | 0.00 | - | 10 | 62 | 81.34% |
| TSLA220916P00276000 | 2021-08-26 10:51AM EST | 276.00 | 10.75 | 5.65 | 10.50 | 0.00 | - | 4 | 86 | 90.73% |
| TSLA220916P00280000 | 2021-11-23 3:59PM EST | 280.00 | 4.50 | 4.00 | 5.45 | 0.00 | - | 1 | 1,394 | 81.18% |
| TSLA220916P00284000 | 2021-11-19 3:38PM EST | 284.00 | 3.50 | 3.85 | 5.60 | 0.00 | - | 11 | 482 | 80.36% |
| TSLA220916P00288000 | 2021-11-01 2:22PM EST | 288.00 | 4.00 | 4.00 | 5.80 | 0.00 | - | 5 | 207 | 80.07% |
| TSLA220916P00292000 | 2021-10-22 9:32AM EST | 292.00 | 6.35 | 3.25 | 4.60 | 0.00 | - | 1 | 131 | 76.28% |
| TSLA220916P00296000 | 2021-11-02 9:57AM EST | 296.00 | 5.50 | 4.40 | 6.15 | 0.00 | - | 2 | 184 | 79.53% |
| TSLA220916P00300000 | 2021-11-24 3:14PM EST | 300.00 | 4.85 | 4.60 | 6.35 | 0.00 | - | 10 | 3,282 | 79.28% |
| TSLA220916P00304000 | 2021-11-26 10:24AM EST | 304.00 | 6.00 | 4.80 | 6.65 | +1.05 | +21.21% | 1 | 146 | 79.15% |
| TSLA220916P00308000 | 2021-11-11 1:27PM EST | 308.00 | 5.33 | 5.00 | 6.60 | 0.00 | - | 1 | 71 | 78.57% |
| TSLA220916P00312000 | 2021-10-26 9:29AM EST | 312.00 | 6.88 | 5.20 | 6.80 | 0.00 | - | 2 | 158 | 78.30% |
| TSLA220916P00316000 | 2021-11-22 12:10PM EST | 316.00 | 5.00 | 5.45 | 7.00 | 0.00 | - | 3 | 115 | 78.08% |
| TSLA220916P00320000 | 2021-11-26 11:22AM EST | 320.00 | 6.70 | 5.65 | 7.25 | +1.50 | +28.85% | 3 | 5,601 | 77.85% |
| TSLA220916P00324000 | 2021-11-23 9:39AM EST | 324.00 | 5.35 | 5.90 | 7.45 | 0.00 | - | 1 | 75 | 77.61% |
| TSLA220916P00328000 | 2021-11-16 10:56AM EST | 328.00 | 6.50 | 6.15 | 7.70 | 0.00 | - | 1 | 138 | 77.42% |
| TSLA220916P00332000 | 2021-11-15 1:39PM EST | 332.00 | 6.86 | 6.40 | 7.95 | 0.00 | - | 10 | 180 | 77.22% |
| TSLA220916P00336000 | 2021-11-15 12:38PM EST | 336.00 | 7.25 | 6.65 | 8.20 | 0.00 | - | 652 | 436 | 77.00% |
| TSLA220916P00340000 | 2021-11-16 9:36AM EST | 340.00 | 7.00 | 6.90 | 8.45 | 0.00 | - | 2 | 278 | 76.78% |
| TSLA220916P00344000 | 2021-11-17 9:50AM EST | 344.00 | 6.65 | 7.20 | 8.75 | 0.00 | - | 22 | 376 | 76.64% |
| TSLA220916P00348000 | 2021-11-26 11:38AM EST | 348.00 | 8.85 | 7.45 | 9.00 | +0.65 | +7.93% | 3 | 88 | 76.40% |
| TSLA220916P00352000 | 2021-11-23 3:31PM EST | 352.00 | 8.30 | 6.55 | 9.80 | 0.00 | - | 1 | 668 | 75.59% |
| TSLA220916P00356000 | 2021-11-24 10:00AM EST | 356.00 | 8.55 | 8.00 | 9.55 | 0.00 | - | 2 | 120 | 75.99% |
| TSLA220916P00360000 | 2021-11-22 3:05PM EST | 360.00 | 6.93 | 8.30 | 9.80 | 0.00 | - | 1 | 672 | 75.77% |
| TSLA220916P00364000 | 2021-11-15 3:05PM EST | 364.00 | 8.55 | 8.60 | 10.60 | 0.00 | - | 2 | 165 | 76.01% |
| TSLA220916P00368000 | 2021-11-16 10:29AM EST | 368.00 | 8.50 | 8.90 | 10.40 | 0.00 | - | 1 | 108 | 75.39% |
| TSLA220916P00372000 | 2021-11-24 10:49AM EST | 372.00 | 9.54 | 9.20 | 11.30 | 0.00 | - | 1 | 1,595 | 75.67% |
| TSLA220916P00376000 | 2021-11-26 12:12PM EST | 376.00 | 10.05 | 9.55 | 11.05 | +0.25 | +2.55% | 7 | 1,539 | 75.06% |
| TSLA220916P00380000 | 2021-11-23 1:28PM EST | 380.00 | 11.00 | 9.85 | 11.35 | 0.00 | - | 1 | 1,630 | 74.84% |
| TSLA220916P00384000 | 2021-11-23 1:17PM EST | 384.00 | 10.90 | 10.20 | 12.05 | 0.00 | - | 2 | 1,680 | 74.95% |
| TSLA220916P00388000 | 2021-11-09 1:34PM EST | 388.00 | 11.40 | 9.35 | 12.65 | 0.00 | - | 26 | 1,567 | 74.08% |
| TSLA220916P00392000 | 2021-11-19 1:58PM EST | 392.00 | 8.15 | 10.90 | 12.80 | 0.00 | - | 1 | 416 | 74.65% |
| TSLA220916P00396000 | 2021-11-17 12:42PM EST | 396.00 | 9.30 | 11.25 | 13.30 | 0.00 | - | 2 | 126 | 74.57% |
| TSLA220916P00400000 | 2021-11-26 12:09PM EST | 400.00 | 12.05 | 11.60 | 13.50 | +0.30 | +2.55% | 4 | 3,152 | 74.27% |
| TSLA220916P00410000 | 2021-11-18 10:20AM EST | 410.00 | 10.65 | 12.55 | 14.60 | 0.00 | - | 2 | 913 | 73.96% |
| TSLA220916P00420000 | 2021-11-23 1:26PM EST | 420.00 | 14.50 | 12.55 | 15.60 | 0.00 | - | 1 | 2,710 | 72.94% |
| TSLA220916P00430000 | 2021-11-26 12:03PM EST | 430.00 | 15.20 | 14.60 | 16.65 | -0.05 | -0.33% | 1 | 678 | 73.17% |
| TSLA220916P00440000 | 2021-11-12 1:34PM EST | 440.00 | 14.00 | 15.70 | 17.75 | 0.00 | - | 1 | 890 | 72.78% |
| TSLA220916P00450000 | 2021-11-26 12:04PM EST | 450.00 | 17.40 | 16.85 | 18.90 | -0.75 | -4.13% | 2 | 1,449 | 72.41% |
| TSLA220916P00460000 | 2021-11-18 9:30AM EST | 460.00 | 14.65 | 16.85 | 21.30 | 0.00 | - | 1 | 124 | 72.05% |
| TSLA220916P00470000 | 2021-11-23 2:50PM EST | 470.00 | 20.32 | 18.10 | 22.65 | 0.00 | - | 2 | 1,025 | 71.73% |
| TSLA220916P00480000 | 2021-11-23 10:19AM EST | 480.00 | 18.53 | 19.40 | 24.05 | 0.00 | - | 1 | 3,037 | 71.42% |
| TSLA220916P00490000 | 2021-11-23 10:07AM EST | 490.00 | 19.10 | 20.85 | 25.40 | 0.00 | - | 2 | 1,536 | 71.11% |
| TSLA220916P00500000 | 2021-11-26 12:40PM EST | 500.00 | 24.23 | 22.30 | 26.90 | +1.48 | +6.51% | 30 | 8,438 | 70.82% |
| TSLA220916P00510000 | 2021-11-15 3:42PM EST | 510.00 | 25.60 | 23.85 | 28.50 | 0.00 | - | 2 | 4,690 | 70.57% |
| TSLA220916P00520000 | 2021-11-19 11:53AM EST | 520.00 | 20.40 | 26.80 | 30.10 | 0.00 | - | 1 | 2,387 | 70.81% |
| TSLA220916P00530000 | 2021-11-23 9:36AM EST | 530.00 | 23.65 | 28.45 | 31.80 | 0.00 | - | 2 | 420 | 70.53% |
| TSLA220916P00540000 | 2021-11-23 12:37PM EST | 540.00 | 28.58 | 28.85 | 33.60 | 0.00 | - | 1 | 839 | 69.80% |
| TSLA220916P00550000 | 2021-11-24 10:01AM EST | 550.00 | 32.22 | 30.65 | 35.45 | 0.00 | - | 30 | 3,237 | 69.56% |
| TSLA220916P00560000 | 2021-11-23 12:40PM EST | 560.00 | 32.40 | 32.55 | 37.40 | 0.00 | - | 1 | 340 | 69.35% |
| TSLA220916P00570000 | 2021-11-23 3:13PM EST | 570.00 | 32.70 | 34.50 | 39.40 | 0.00 | - | 10 | 506 | 69.13% |
| TSLA220916P00580000 | 2021-11-26 10:23AM EST | 580.00 | 37.30 | 36.55 | 41.50 | +2.72 | +7.87% | 4 | 913 | 68.94% |
| TSLA220916P00590000 | 2021-11-23 3:56PM EST | 590.00 | 39.65 | 38.65 | 43.65 | 0.00 | - | 48 | 501 | 68.74% |
| TSLA220916P00600000 | 2021-11-26 11:21AM EST | 600.00 | 43.25 | 40.85 | 45.90 | +4.75 | +12.34% | 26 | 3,521 | 68.55% |
| TSLA220916P00610000 | 2021-11-26 10:03AM EST | 610.00 | 44.46 | 44.20 | 45.30 | -0.34 | -0.76% | 6 | 407 | 67.86% |
| TSLA220916P00620000 | 2021-11-26 10:03AM EST | 620.00 | 46.36 | 45.45 | 50.55 | +3.36 | +7.81% | 8 | 438 | 68.17% |
| TSLA220916P00630000 | 2021-11-24 1:30PM EST | 630.00 | 45.20 | 48.90 | 53.05 | 0.00 | - | 13 | 462 | 68.28% |
| TSLA220916P00640000 | 2021-11-23 11:15AM EST | 640.00 | 51.23 | 50.35 | 55.60 | +4.23 | +9.00% | 1 | 216 | 67.84% |
| TSLA220916P00650000 | 2021-11-26 11:19AM EST | 650.00 | 55.00 | 52.95 | 58.20 | +8.05 | +17.15% | 1 | 847 | 67.68% |
| TSLA220916P00660000 | 2021-11-18 3:22PM EST | 660.00 | 46.00 | 56.45 | 60.90 | 0.00 | - | 4 | 388 | 67.72% |
| TSLA220916P00670000 | 2021-11-26 11:13AM EST | 670.00 | 60.05 | 59.15 | 63.65 | 0.00 | - | 1 | 228 | 67.55% |
| TSLA220916P00680000 | 2021-11-26 11:01AM EST | 680.00 | 62.00 | 61.90 | 66.50 | +11.40 | +22.53% | 1 | 441 | 67.38% |
| TSLA220916P00690000 | 2021-11-24 10:01AM EST | 690.00 | 63.65 | 64.75 | 69.45 | 0.00 | - | 1 | 134 | 67.22% |
| TSLA220916P00700000 | 2021-11-26 10:57AM EST | 700.00 | 67.15 | 67.70 | 71.00 | +4.90 | +7.87% | 4 | 2,780 | 66.75% |
| TSLA220916P00710000 | 2021-11-24 1:30PM EST | 710.00 | 65.60 | 70.75 | 75.55 | 0.00 | - | 4 | 173 | 66.93% |
| TSLA220916P00720000 | 2021-11-24 10:08AM EST | 720.00 | 73.75 | 73.85 | 78.70 | 0.00 | - | 1 | 301 | 66.78% |
| TSLA220916P00730000 | 2021-11-23 2:04PM EST | 730.00 | 80.15 | 77.20 | 82.00 | 0.00 | - | 21 | 266 | 66.68% |
| TSLA220916P00740000 | 2021-11-23 10:18AM EST | 740.00 | 70.50 | 80.35 | 85.30 | 0.00 | - | 6 | 348 | 66.51% |
| TSLA220916P00750000 | 2021-11-26 12:46PM EST | 750.00 | 84.45 | 83.70 | 88.70 | +7.45 | +9.68% | 4 | 508 | 66.38% |
| TSLA220916P00760000 | 2021-11-24 1:47PM EST | 760.00 | 80.00 | 87.15 | 92.20 | 0.00 | - | 2 | 450 | 66.25% |
| TSLA220916P00770000 | 2021-11-24 9:55AM EST | 770.00 | 92.85 | 90.85 | 95.80 | 0.00 | - | 1 | 320 | 66.17% |
| TSLA220916P00780000 | 2021-11-24 10:14AM EST | 780.00 | 94.45 | 94.35 | 99.45 | 0.00 | - | 3 | 187 | 66.03% |
| TSLA220916P00790000 | 2021-11-24 10:42AM EST | 790.00 | 94.30 | 98.20 | 103.15 | 0.00 | - | 10 | 178 | 65.94% |
| TSLA220916P00800000 | 2021-11-26 12:03PM EST | 800.00 | 101.00 | 101.80 | 105.10 | +6.50 | +6.88% | 1 | 1,432 | 65.46% |
| TSLA220916P00810000 | 2021-11-23 3:40PM EST | 810.00 | 103.30 | 105.85 | 110.85 | 0.00 | - | 16 | 278 | 65.72% |
| TSLA220916P00820000 | 2021-11-24 12:27PM EST | 820.00 | 105.80 | 109.80 | 114.85 | 0.00 | - | 1 | 261 | 65.62% |
| TSLA220916P00830000 | 2021-11-23 2:35PM EST | 830.00 | 118.75 | 113.85 | 118.90 | 0.00 | - | 3 | 218 | 65.52% |
| TSLA220916P00840000 | 2021-11-17 12:56PM EST | 840.00 | 103.25 | 117.95 | 123.70 | 0.00 | - | 1 | 299 | 65.53% |
| TSLA220916P00850000 | 2021-11-26 12:51PM EST | 850.00 | 123.69 | 122.15 | 127.90 | +10.89 | +9.65% | 2 | 1,363 | 65.43% |
| TSLA220916P00860000 | 2021-11-24 10:18AM EST | 860.00 | 128.35 | 126.45 | 131.65 | 0.00 | - | 1 | 569 | 65.25% |
| TSLA220916P00870000 | 2021-11-23 3:13PM EST | 870.00 | 130.18 | 130.85 | 136.65 | 0.00 | - | 8 | 267 | 65.27% |
| TSLA220916P00880000 | 2021-11-26 12:08PM EST | 880.00 | 133.75 | 135.35 | 140.45 | +8.80 | +7.04% | 2 | 200 | 65.09% |
| TSLA220916P00890000 | 2021-11-23 2:30PM EST | 890.00 | 145.25 | 139.90 | 145.10 | 0.00 | - | 7 | 101 | 65.03% |
| TSLA220916P00900000 | 2021-11-26 10:50AM EST | 900.00 | 142.00 | 144.55 | 149.80 | +3.12 | +2.25% | 2 | 970 | 64.97% |
| TSLA220916P00910000 | 2021-11-24 2:27PM EST | 910.00 | 140.15 | 149.05 | 154.40 | 0.00 | - | 4 | 247 | 64.85% |
| TSLA220916P00920000 | 2021-11-26 10:33AM EST | 920.00 | 150.00 | 153.85 | 159.25 | +5.60 | +3.88% | 75 | 245 | 64.79% |
| TSLA220916P00930000 | 2021-11-23 2:35PM EST | 930.00 | 164.90 | 158.70 | 164.15 | 0.00 | - | 17 | 408 | 64.73% |
| TSLA220916P00950000 | 2021-11-26 12:59PM EST | 950.00 | 170.00 | 168.65 | 174.30 | +10.65 | +6.68% | 5 | 1,244 | 64.63% |
| TSLA220916P00975000 | 2021-11-24 9:45AM EST | 975.00 | 189.25 | 181.55 | 187.35 | 0.00 | - | 42 | 1,535 | 64.51% |
| TSLA220916P01000000 | 2021-11-26 12:39PM EST | 1,000.00 | 195.09 | 194.70 | 200.55 | +13.84 | +7.64% | 30 | 2,445 | 64.34% |
| TSLA220916P01020000 | 2020-08-28 2:09PM EST | 1,020.00 | 194.10 | 183.50 | 199.50 | -1.90 | -0.97% | 2 | 0 | 59.48% |
| TSLA220916P01025000 | 2021-11-26 12:47PM EST | 1,025.00 | 210.25 | 208.20 | 214.35 | +16.75 | +8.66% | 43 | 817 | 64.18% |
| TSLA220916P01040000 | 2020-08-28 2:42PM EST | 1,040.00 | 200.50 | 191.50 | 207.00 | -5.00 | -2.43% | 12 | 15 | 58.49% |
| TSLA220916P01050000 | 2021-11-24 3:56PM EST | 1,050.00 | 212.00 | 222.20 | 228.70 | 0.00 | - | 27 | 1,166 | 64.05% |
| TSLA220916P01060000 | 2020-08-27 2:58PM EST | 1,060.00 | 207.50 | 199.00 | 215.00 | 0.00 | - | 2 | 2 | 57.44% |
| TSLA220916P01075000 | 2021-11-26 11:30AM EST | 1,075.00 | 236.00 | 236.70 | 243.30 | +15.40 | +6.98% | 3 | 208 | 63.93% |
| TSLA220916P01080000 | 2020-08-17 11:24AM EST | 1,080.00 | 250.00 | 205.00 | 225.00 | 0.00 | - | 1 | 3 | 56.41% |
| TSLA220916P01100000 | 2021-11-26 12:41PM EST | 1,100.00 | 253.55 | 251.80 | 258.35 | +14.65 | +6.13% | 518 | 554 | 63.84% |
| TSLA220916P01120000 | 2020-08-28 2:46PM EST | 1,120.00 | 231.45 | 230.85 | 240.95 | -120.55 | -34.25% | 6 | 1 | 55.47% |
| TSLA220916P01125000 | 2021-11-26 11:13AM EST | 1,125.00 | 268.32 | 267.00 | 274.00 | -1.58 | -0.59% | 2 | 107 | 63.74% |
| TSLA220916P01140000 | 2020-08-28 1:02PM EST | 1,140.00 | 242.25 | 229.50 | 249.50 | -2.75 | -1.12% | 2 | 3 | 53.11% |
| TSLA220916P01150000 | 2021-11-26 11:30AM EST | 1,150.00 | 281.25 | 282.75 | 289.85 | +1.95 | +0.70% | 10 | 334 | 63.66% |
| TSLA220916P01160000 | 2020-08-27 8:37AM EST | 1,160.00 | 242.00 | 238.00 | 258.00 | 0.00 | - | 1 | 2 | 51.98% |
| TSLA220916P01175000 | 2021-11-24 11:04AM EST | 1,175.00 | 294.85 | 298.95 | 306.10 | 0.00 | - | 9 | 143 | 63.59% |
| TSLA220916P01180000 | 2020-08-24 9:16AM EST | 1,180.00 | 257.50 | 247.00 | 266.50 | 0.00 | - | 1 | 2 | 50.86% |
| TSLA220916P01200000 | 2021-11-23 1:46PM EST | 1,200.00 | 327.70 | 315.45 | 322.90 | 0.00 | - | 20 | 468 | 63.54% |
| TSLA220916P01220000 | 2020-08-14 11:24AM EST | 1,220.00 | 351.25 | 264.50 | 284.00 | 0.00 | - | 4 | 4 | 50.92% |
| TSLA220916P01225000 | 2021-11-24 9:54AM EST | 1,225.00 | 325.85 | 332.25 | 339.90 | 0.00 | - | 7 | 205 | 63.48% |
| TSLA220916P01240000 | 2020-08-24 11:49AM EST | 1,240.00 | 293.54 | 273.50 | 293.50 | 0.00 | - | 3 | 3 | 49.78% |
| TSLA220916P01250000 | 2021-11-26 12:48PM EST | 1,250.00 | 350.10 | 349.40 | 357.20 | -2.75 | -0.78% | 1 | 592 | 63.42% |
| TSLA220916P01260000 | 2020-08-25 11:16AM EST | 1,260.00 | 326.60 | 282.50 | 302.50 | 0.00 | - | 3 | 0 | 48.44% |
| TSLA220916P01275000 | 2021-11-22 10:36AM EST | 1,275.00 | 312.05 | 366.85 | 374.80 | 0.00 | - | 10 | 157 | 63.35% |
| TSLA220916P01280000 | 2020-08-27 12:29PM EST | 1,280.00 | 303.78 | 292.00 | 312.00 | 0.00 | - | 3 | 1 | 47.15% |
| TSLA220916P01300000 | 2021-11-26 10:41AM EST | 1,300.00 | 380.25 | 384.85 | 392.75 | +52.80 | +16.12% | 1 | 514 | 63.33% |
| TSLA220916P01320000 | 2020-08-26 2:27PM EST | 1,320.00 | 318.28 | 311.00 | 331.00 | -13.22 | -3.99% | 3 | 0 | 44.30% |
| TSLA220916P01325000 | 2021-11-22 10:38AM EST | 1,325.00 | 344.50 | 403.10 | 410.95 | 0.00 | - | 1 | 119 | 63.30% |
| TSLA220916P01340000 | 2020-08-26 2:06PM EST | 1,340.00 | 333.09 | 320.50 | 340.50 | 0.00 | - | 2 | 5 | 42.71% |
| TSLA220916P01350000 | 2021-11-24 2:42PM EST | 1,350.00 | 398.95 | 421.55 | 429.50 | 0.00 | - | 5 | 86 | 63.27% |
| TSLA220916P01360000 | 2020-08-17 11:02AM EST | 1,360.00 | 400.23 | 330.50 | 350.00 | 0.00 | - | 6 | 5 | 41.00% |
| TSLA220916P01375000 | 2021-11-22 10:36AM EST | 1,375.00 | 380.00 | 440.40 | 448.35 | 0.00 | - | 3 | 121 | 63.27% |
| TSLA220916P01380000 | 2020-08-17 11:57AM EST | 1,380.00 | 409.31 | 340.50 | 360.00 | 0.00 | - | 6 | 0 | 39.28% |
| TSLA220916P01400000 | 2021-11-26 12:18PM EST | 1,400.00 | 456.76 | 459.45 | 468.30 | -3.24 | -0.70% | 5 | 117 | 63.37% |
| TSLA220916P01420000 | 2020-08-24 8:54AM EST | 1,420.00 | 388.40 | 360.50 | 380.50 | 0.00 | - | 1 | 31 | 35.40% |
| TSLA220916P01425000 | 2021-11-10 12:50PM EST | 1,425.00 | 487.00 | 478.80 | 486.80 | 0.00 | - | 17 | 91 | 63.25% |
| TSLA220916P01440000 | 2020-08-28 2:35PM EST | 1,440.00 | 382.15 | 371.00 | 390.50 | +9.90 | +2.66% | 5 | 0 | 32.95% |
| TSLA220916P01450000 | 2021-11-23 3:39PM EST | 1,450.00 | 492.95 | 498.35 | 507.40 | 0.00 | - | 5 | 158 | 63.38% |
| TSLA220916P01460000 | 2020-08-28 2:37PM EST | 1,460.00 | 392.85 | 381.00 | 401.00 | -53.75 | -12.04% | 2 | 20 | 30.22% |
| TSLA220916P01475000 | 2021-11-12 12:55PM EST | 1,475.00 | 534.95 | 518.25 | 527.15 | 0.00 | - | 2 | 106 | 63.39% |
| TSLA220916P01480000 | 2020-08-28 12:34PM EST | 1,480.00 | 405.00 | 392.00 | 411.50 | +4.14 | +1.03% | 15 | 10 | 26.71% |
| TSLA220916P01500000 | 2021-11-26 10:41AM EST | 1,500.00 | 531.66 | 538.20 | 546.15 | +0.81 | +0.15% | 1 | 576 | 63.24% |
| TSLA220916P01520000 | 2020-08-28 2:36PM EST | 1,520.00 | 425.10 | 413.00 | 433.00 | -39.08 | -8.42% | 18 | 9 | 0.00% |
| TSLA220916P01525000 | 2021-11-22 2:54PM EST | 1,525.00 | 502.90 | 558.50 | 567.10 | 0.00 | - | 8 | 102 | 63.35% |
| TSLA220916P01540000 | 2020-08-28 2:37PM EST | 1,540.00 | 435.70 | 424.00 | 444.00 | -27.95 | -6.03% | 2 | 2 | 0.00% |
| TSLA220916P01550000 | 2021-11-19 11:56AM EST | 1,550.00 | 547.80 | 578.85 | 587.05 | 0.00 | - | 4 | 93 | 63.28% |
| TSLA220916P01560000 | 2020-08-28 2:34PM EST | 1,560.00 | 446.95 | 435.00 | 455.00 | -19.28 | -4.14% | 7 | 0 | 0.00% |
| TSLA220916P01575000 | 2021-11-19 2:45PM EST | 1,575.00 | 549.85 | 599.55 | 608.10 | 0.00 | - | 2 | 97 | 63.36% |
| TSLA220916P01580000 | 2020-08-28 12:30PM EST | 1,580.00 | 459.85 | 446.00 | 466.00 | -0.16 | -0.03% | 2 | 0 | 0.00% |
| TSLA220916P01600000 | 2021-11-19 11:58AM EST | 1,600.00 | 588.65 | 620.25 | 628.35 | 0.00 | - | 2 | 137 | 63.28% |
| TSLA220916P01620000 | 2020-08-24 2:31PM EST | 1,620.00 | 502.05 | 468.50 | 488.00 | 0.00 | - | 1 | 7 | 0.00% |
| TSLA220916P01625000 | 2021-11-23 12:28PM EST | 1,625.00 | 622.65 | 639.30 | 650.35 | 0.00 | - | 4 | 135 | 63.15% |
| TSLA220916P01640000 | 2020-08-28 2:35PM EST | 1,640.00 | 491.65 | 480.00 | 499.50 | -25.85 | -5.00% | 1 | 3 | 0.00% |
| TSLA220916P01650000 | 2021-11-17 10:05AM EST | 1,650.00 | 650.65 | 660.35 | 671.55 | 0.00 | - | 1 | 157 | 63.16% |
| TSLA220916P01660000 | 2020-08-28 2:35PM EST | 1,660.00 | 503.40 | 491.50 | 511.00 | +9.40 | +1.90% | 17 | 8 | 0.00% |
| TSLA220916P01675000 | 2021-11-17 10:23AM EST | 1,675.00 | 670.50 | 681.55 | 692.85 | 0.00 | - | 1 | 173 | 63.15% |
| TSLA220916P01680000 | 2020-08-16 11:07PM EST | 1,680.00 | 644.88 | 503.00 | 522.50 | 0.00 | - | - | 1 | 0.00% |
| TSLA220916P01700000 | 2021-11-26 12:13PM EST | 1,700.00 | 698.65 | 702.90 | 714.30 | +2.93 | +0.42% | 8 | 205 | 63.14% |
| TSLA220916P01720000 | 2020-08-20 11:32AM EST | 1,720.00 | 564.00 | 526.50 | 546.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA220916P01725000 | 2021-11-23 10:40AM EST | 1,725.00 | 689.75 | 724.35 | 735.90 | 0.00 | - | 1 | 194 | 63.13% |
| TSLA220916P01740000 | 2020-08-28 12:27PM EST | 1,740.00 | 551.90 | 538.00 | 558.00 | -170.16 | -23.57% | 4 | 1 | 0.00% |
| TSLA220916P01750000 | 2021-11-08 2:00PM EST | 1,750.00 | 669.30 | 746.00 | 757.70 | 0.00 | - | 2 | 13 | 63.13% |
| TSLA220916P01760000 | 2020-08-19 9:35AM EST | 1,760.00 | 614.00 | 550.00 | 570.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA220916P01775000 | 2021-11-10 12:51PM EST | 1,775.00 | 780.55 | 767.80 | 779.60 | 0.00 | - | 16 | 19 | 63.13% |
| TSLA220916P01780000 | 2020-08-27 10:39AM EST | 1,780.00 | 542.00 | 562.00 | 582.00 | 0.00 | - | - | - | 0.00% |
| TSLA220916P01800000 | 2021-11-15 11:07AM EST | 1,800.00 | 852.05 | 789.75 | 801.60 | 0.00 | - | 9 | 45 | 63.14% |
| TSLA220916P01820000 | 2020-08-27 10:22AM EST | 1,820.00 | 565.50 | 586.50 | 606.00 | 0.00 | - | 3 | 4 | 0.00% |
| TSLA220916P01825000 | 2021-11-11 10:34AM EST | 1,825.00 | 821.95 | 811.75 | 823.75 | 0.00 | - | 2 | 16 | 63.13% |
| TSLA220916P01840000 | 2020-08-27 10:22AM EST | 1,840.00 | 577.50 | 599.00 | 618.50 | 0.00 | - | - | - | 0.00% |
| TSLA220916P01850000 | 2021-11-22 1:41PM EST | 1,850.00 | 773.09 | 833.90 | 846.00 | 0.00 | - | 1 | 1 | 63.13% |
| TSLA220916P01860000 | 2020-08-27 10:22AM EST | 1,860.00 | 589.50 | 611.00 | 631.00 | 0.00 | - | 4 | 4 | 0.00% |
| TSLA220916P01875000 | 2021-11-15 12:58PM EST | 1,875.00 | 922.50 | 856.15 | 868.40 | 0.00 | - | 10 | 13 | 63.13% |
| TSLA220916P01880000 | 2020-08-27 10:42AM EST | 1,880.00 | 598.00 | 623.50 | 643.50 | 0.00 | - | 4 | 5 | 0.00% |
| TSLA220916P01900000 | 2021-11-08 3:01PM EST | 1,900.00 | 797.55 | 878.50 | 890.85 | 0.00 | - | 2 | 2 | 63.12% |
| TSLA220916P01920000 | 2020-08-27 10:16AM EST | 1,920.00 | 629.00 | 649.00 | 668.50 | 0.00 | - | - | - | 0.00% |
| TSLA220916P01925000 | 2021-11-08 2:56PM EST | 1,925.00 | 819.50 | 901.00 | 913.45 | 0.00 | - | 2 | 4 | 63.13% |
| TSLA220916P01940000 | 2020-08-28 10:50AM EST | 1,940.00 | 658.00 | 661.50 | 681.50 | +17.00 | +2.65% | 1 | 2 | 0.00% |
| TSLA220916P01950000 | 2021-11-08 2:55PM EST | 1,950.00 | 841.60 | 923.60 | 936.10 | 0.00 | - | 25 | 43 | 63.13% |
| TSLA220916P01960000 | 2020-08-27 10:16AM EST | 1,960.00 | 653.70 | 674.50 | 694.00 | 0.00 | - | 2 | 3 | 0.00% |
| TSLA220916P01980000 | 2020-08-27 10:16AM EST | 1,980.00 | 666.25 | 687.00 | 707.00 | 0.00 | - | 4 | 7 | 0.00% |
| TSLA220916P02000000 | 2021-11-26 12:48PM EST | 2,000.00 | 972.00 | 968.95 | 981.40 | +30.00 | +3.18% | 14 | 96 | 63.05% |
| TSLA220916P02025000 | 2021-11-08 2:23PM EST | 2,025.00 | 909.75 | 991.80 | 1,004.60 | 0.00 | - | - | 1 | 63.10% |
| TSLA220916P02050000 | 2020-08-26 9:43AM EST | 2,050.00 | 760.00 | 733.00 | 752.50 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA220916P02075000 | 2021-11-08 12:51PM EST | 2,075.00 | 950.15 | 1,037.65 | 1,050.45 | 0.00 | - | - | 33 | 63.03% |
| TSLA220916P02100000 | 2021-11-08 3:27PM EST | 2,100.00 | 978.50 | 1,060.75 | 1,073.60 | 0.00 | - | 32 | 16 | 63.02% |
| TSLA220916P02125000 | 2021-11-08 2:35PM EST | 2,125.00 | 1,001.50 | 1,083.85 | 1,097.15 | 0.00 | - | - | 40 | 63.06% |
| TSLA220916P02150000 | 2021-11-19 3:42PM EST | 2,150.00 | 1,064.95 | 1,107.05 | 1,120.10 | 0.00 | - | 2 | 24 | 62.98% |
| TSLA220916P02175000 | 2021-11-08 2:39PM EST | 2,175.00 | 1,046.75 | 1,130.30 | 1,143.40 | 0.00 | - | - | 20 | 62.95% |
| TSLA220916P02200000 | 2021-11-22 11:22AM EST | 2,200.00 | 1,075.00 | 1,153.60 | 1,166.85 | 0.00 | - | 2 | 3 | 62.93% |
| TSLA220916P02225000 | 2021-11-08 2:55PM EST | 2,225.00 | 1,091.50 | 1,177.00 | 1,190.30 | 0.00 | - | 2 | 2 | 62.91% |
| TSLA220916P02250000 | 2021-11-19 10:34AM EST | 2,250.00 | 1,180.74 | 1,200.40 | 1,213.85 | 0.00 | - | 1 | 1 | 62.88% |
| TSLA220916P02275000 | 2021-11-19 10:34AM EST | 2,275.00 | 1,204.65 | 1,223.90 | 1,237.45 | 0.00 | - | 1 | 1 | 62.86% |
| TSLA220916P02300000 | 2020-08-28 2:41PM EST | 2,300.00 | 910.00 | 903.00 | 922.50 | -30.50 | -3.24% | 15 | 1 | 0.00% |
| TSLA220916P02325000 | 2021-11-02 2:12PM EST | 2,325.00 | 1,175.70 | 1,271.00 | 1,286.05 | 0.00 | - | - | 2 | 63.08% |
| TSLA220916P02350000 | 2021-11-02 2:12PM EST | 2,350.00 | 1,199.75 | 1,294.65 | 1,308.65 | 0.00 | - | - | 2 | 62.79% |
| TSLA220916P02375000 | 2021-11-08 1:02PM EST | 2,375.00 | 1,226.85 | 1,318.35 | 1,333.05 | 0.00 | - | 2 | 7 | 62.91% |
| TSLA220916P02400000 | 2021-11-02 2:12PM EST | 2,400.00 | 1,247.10 | 1,342.05 | 1,356.80 | 0.00 | - | 2 | 2 | 62.85% |
| TSLA220916P02425000 | 2021-11-18 2:05PM EST | 2,425.00 | 1,364.35 | 1,365.80 | 1,380.55 | 0.00 | - | - | 3 | 62.78% |
| TSLA220916P02450000 | 2020-08-21 8:37AM EST | 2,450.00 | 1,042.00 | 1,009.50 | 1,029.50 | 0.00 | - | 3 | 3 | 0.00% |
| TSLA220916P02500000 | 2020-08-28 1:12PM EST | 2,500.00 | 1,067.50 | 1,046.00 | 1,065.50 | +52.79 | +5.20% | 12 | 0 | 0.00% |
| TSLA220916P02600000 | 2020-08-27 10:24AM EST | 2,600.00 | 1,094.00 | 1,119.50 | 1,139.00 | 0.00 | - | 1 | 2 | 0.00% |
| TSLA220916P02800000 | 2020-08-27 9:30AM EST | 2,800.00 | 1,247.40 | 1,270.50 | 1,290.00 | 0.00 | - | - | 1 | 0.00% |
| TSLA220916P02850000 | 2020-08-27 9:30AM EST | 2,850.00 | 1,297.70 | 1,309.00 | 1,328.50 | 0.00 | - | - | - | 0.00% |
| TSLA220916P02900000 | 2020-08-26 11:50AM EST | 2,900.00 | 1,381.90 | 1,347.50 | 1,367.50 | 0.00 | - | - | 1 | 0.00% |
| TSLA220916P02950000 | 2020-08-27 12:06PM EST | 2,950.00 | 1,396.74 | 1,386.50 | 1,406.50 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA220916P03000000 | 2020-08-28 8:44AM EST | 3,000.00 | 1,404.05 | 1,426.00 | 1,445.50 | -18.06 | -1.27% | 2 | 0 | 0.00% |
| TSLA220916P03050000 | 2020-08-25 12:57PM EST | 3,050.00 | 1,548.90 | 1,465.50 | 1,485.00 | 0.00 | - | 2 | 22 | 0.00% |
| TSLA220916P03200000 | 2020-08-23 11:08PM EST | 3,200.00 | 1,640.00 | 1,585.00 | 1,605.00 | 0.00 | - | - | 5 | 0.00% |
| TSLA220916P03400000 | 2020-08-23 11:08PM EST | 3,400.00 | 1,790.00 | 1,748.00 | 1,767.50 | 0.00 | - | - | 0 | 0.00% |
| TSLA220916P03500000 | 2020-08-26 12:45PM EST | 3,500.00 | 1,850.00 | 1,830.50 | 1,850.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA220916P03600000 | 2020-08-26 12:49PM EST | 3,600.00 | 1,930.00 | 1,914.00 | 1,933.50 | 0.00 | - | 1 | 5 | 0.00% |
| TSLA220916P03700000 | 2020-08-23 11:08PM EST | 3,700.00 | 2,060.00 | 1,998.00 | 2,017.50 | 0.00 | - | - | 1 | 0.00% |
| TSLA220916P03800000 | 2020-08-24 8:50AM EST | 3,800.00 | 2,135.00 | 2,082.50 | 2,102.00 | 0.00 | - | 2 | 4 | 0.00% |
| TSLA220916P04100000 | 2020-08-27 1:53PM EST | 4,100.00 | 2,328.44 | 2,340.50 | 2,359.50 | 0.00 | - | - | - | 0.00% |
| TSLA220916P04200000 | 2020-08-28 12:15PM EST | 4,200.00 | 2,443.00 | 2,427.50 | 2,447.00 | +27.92 | +1.16% | 2 | - | 0.00% |
© 2021 Yahoo. Todos los derechos reservados.
