Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Llamadaspor18 de noviembre de 2022
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA221118C00050000 | 2022-06-14 11:31AM EDT | 50.00 | 606.20 | 678.15 | 693.35 | 0.00 | - | 1 | 4 | 271.36% |
| TSLA221118C00100000 | 2022-06-21 1:07PM EDT | 100.00 | 627.50 | 629.30 | 644.35 | 0.00 | - | 11 | 45 | 200.60% |
| TSLA221118C00150000 | 2022-06-23 10:23AM EDT | 150.00 | 562.15 | 581.45 | 595.85 | 0.00 | - | 8 | 19 | 120.09% |
| TSLA221118C00200000 | 2022-06-10 1:19PM EDT | 200.00 | 493.91 | 532.95 | 548.35 | 0.00 | - | 1 | 22 | 113.52% |
| TSLA221118C00250000 | 2022-06-21 10:50AM EDT | 250.00 | 476.90 | 486.00 | 501.10 | 0.00 | - | 5 | 24 | 107.07% |
| TSLA221118C00300000 | 2022-06-23 9:32AM EDT | 300.00 | 421.40 | 440.00 | 455.90 | 0.00 | - | 1 | 16 | 102.22% |
| TSLA221118C00350000 | 2022-06-21 11:34AM EDT | 350.00 | 390.60 | 396.20 | 411.15 | 0.00 | - | 4 | 5 | 97.49% |
| TSLA221118C00380000 | 2022-06-13 3:30PM EDT | 380.00 | 296.20 | 373.95 | 385.75 | 0.00 | - | 1 | 2 | 97.67% |
| TSLA221118C00390000 | 2022-06-22 1:44PM EDT | 390.00 | 352.45 | 364.60 | 377.25 | +352.45 | - | - | 3 | 96.07% |
| TSLA221118C00400000 | 2022-06-22 10:17AM EDT | 400.00 | 351.00 | 353.25 | 368.85 | 0.00 | - | 1 | 92 | 93.21% |
| TSLA221118C00410000 | 2022-06-21 10:31AM EDT | 410.00 | 324.40 | 342.85 | 360.50 | 0.00 | - | 1 | 4 | 91.05% |
| TSLA221118C00420000 | 2022-06-15 3:26PM EDT | 420.00 | 312.30 | 334.85 | 348.80 | 0.00 | - | - | 1 | 88.34% |
| TSLA221118C00430000 | 2022-06-14 10:22AM EDT | 430.00 | 252.85 | 326.00 | 340.50 | 0.00 | - | - | 1 | 87.20% |
| TSLA221118C00440000 | 2022-06-23 3:07PM EDT | 440.00 | 295.80 | 318.00 | 329.20 | 0.00 | - | 12 | 16 | 84.79% |
| TSLA221118C00450000 | 2022-06-16 2:48PM EDT | 450.00 | 233.90 | 317.05 | 323.85 | 0.00 | - | 9 | 19 | 89.47% |
| TSLA221118C00460000 | 2022-06-16 12:52PM EDT | 460.00 | 239.50 | 302.00 | 315.95 | 0.00 | - | - | 9 | 85.06% |
| TSLA221118C00470000 | 2022-06-01 10:06AM EDT | 470.00 | 325.00 | 293.70 | 307.45 | 0.00 | - | 1 | 3 | 83.88% |
| TSLA221118C00480000 | 2022-06-14 9:58AM EDT | 480.00 | 226.30 | 292.25 | 299.60 | 0.00 | - | - | 2 | 86.27% |
| TSLA221118C00490000 | 2022-06-14 3:25PM EDT | 490.00 | 226.40 | 278.05 | 289.05 | 0.00 | - | 2 | 2 | 81.21% |
| TSLA221118C00500000 | 2022-06-23 10:09AM EDT | 500.00 | 250.60 | 273.70 | 283.40 | 0.00 | - | 1 | 59 | 83.00% |
| TSLA221118C00510000 | 2022-06-10 9:35AM EDT | 510.00 | 247.35 | 263.30 | 274.10 | 0.00 | - | - | 2 | 80.34% |
| TSLA221118C00520000 | 2022-06-14 3:35PM EDT | 520.00 | 210.00 | 254.80 | 269.75 | 0.00 | - | - | 8 | 80.61% |
| TSLA221118C00530000 | 2022-06-21 3:34PM EDT | 530.00 | 250.00 | 247.55 | 262.50 | 0.00 | - | 1 | 13 | 80.09% |
| TSLA221118C00540000 | 2022-06-21 10:51AM EDT | 540.00 | 240.80 | 246.35 | 253.60 | 0.00 | - | 1 | 8 | 81.22% |
| TSLA221118C00550000 | 2022-06-23 3:31PM EDT | 550.00 | 217.00 | 239.20 | 245.25 | 0.00 | - | 2 | 302 | 80.12% |
| TSLA221118C00560000 | 2022-06-14 11:47AM EDT | 560.00 | 183.20 | 230.90 | 239.40 | 0.00 | - | 1 | 10 | 79.48% |
| TSLA221118C00570000 | 2022-06-22 9:47AM EDT | 570.00 | 217.50 | 218.30 | 234.65 | 0.00 | - | 2 | 9 | 77.62% |
| TSLA221118C00580000 | 2022-06-23 1:00PM EDT | 580.00 | 187.10 | 215.05 | 228.00 | 0.00 | - | 1 | 154 | 78.39% |
| TSLA221118C00590000 | 2022-06-17 3:52PM EDT | 590.00 | 157.40 | 210.75 | 216.10 | 0.00 | - | 1 | 149 | 76.86% |
| TSLA221118C00600000 | 2022-06-22 10:24AM EDT | 600.00 | 209.07 | 202.80 | 211.55 | 0.00 | - | 6 | 131 | 76.55% |
| TSLA221118C00610000 | 2022-06-17 3:17PM EDT | 610.00 | 145.50 | 197.25 | 207.10 | 0.00 | - | 2 | 8 | 76.99% |
| TSLA221118C00620000 | 2022-06-15 2:11PM EDT | 620.00 | 161.50 | 190.70 | 196.45 | 0.00 | - | 3 | 65 | 75.00% |
| TSLA221118C00630000 | 2022-06-21 10:17AM EDT | 630.00 | 167.08 | 182.90 | 192.70 | 0.00 | - | 2 | 40 | 74.79% |
| TSLA221118C00640000 | 2022-06-22 9:38AM EDT | 640.00 | 167.03 | 179.15 | 189.80 | 0.00 | - | 1 | 48 | 76.03% |
| TSLA221118C00650000 | 2022-06-24 12:54PM EDT | 650.00 | 173.20 | 173.00 | 178.00 | +19.20 | +12.47% | 1 | 208 | 73.70% |
| TSLA221118C00660000 | 2022-06-22 10:37AM EDT | 660.00 | 174.50 | 162.10 | 174.40 | 0.00 | - | 20 | 85 | 72.39% |
| TSLA221118C00670000 | 2022-06-24 1:35PM EDT | 670.00 | 163.05 | 161.10 | 168.60 | +4.80 | +3.03% | 3 | 20 | 73.34% |
| TSLA221118C00680000 | 2022-06-24 10:50AM EDT | 680.00 | 151.60 | 156.80 | 163.25 | +9.80 | +6.91% | 1 | 41 | 73.34% |
| TSLA221118C00690000 | 2022-06-24 3:29PM EDT | 690.00 | 151.00 | 149.45 | 158.00 | +17.57 | +13.17% | 3 | 19 | 72.43% |
| TSLA221118C00700000 | 2022-06-24 3:00PM EDT | 700.00 | 145.21 | 144.95 | 151.25 | +21.71 | +17.58% | 9 | 772 | 71.84% |
| TSLA221118C00710000 | 2022-06-24 1:39PM EDT | 710.00 | 139.50 | 138.20 | 146.30 | +18.00 | +14.81% | 4 | 31 | 71.07% |
| TSLA221118C00720000 | 2022-06-24 12:17PM EDT | 720.00 | 132.92 | 134.65 | 140.65 | +11.35 | +9.34% | 6 | 110 | 70.95% |
| TSLA221118C00730000 | 2022-06-24 12:56PM EDT | 730.00 | 130.07 | 129.70 | 136.60 | +16.01 | +14.04% | 25 | 79 | 70.82% |
| TSLA221118C00740000 | 2022-06-24 3:47PM EDT | 740.00 | 125.50 | 124.85 | 130.75 | +13.49 | +12.04% | 4 | 330 | 70.15% |
| TSLA221118C00750000 | 2022-06-24 3:42PM EDT | 750.00 | 120.10 | 118.45 | 123.80 | +19.30 | +19.15% | 4 | 322 | 68.70% |
| TSLA221118C00760000 | 2022-06-24 10:37AM EDT | 760.00 | 115.00 | 113.70 | 119.20 | +19.60 | +20.55% | 9 | 119 | 68.29% |
| TSLA221118C00770000 | 2022-06-24 10:41AM EDT | 770.00 | 108.60 | 109.40 | 116.35 | +11.55 | +11.90% | 6 | 45 | 68.43% |
| TSLA221118C00780000 | 2022-06-24 11:30AM EDT | 780.00 | 104.70 | 106.35 | 110.05 | +7.70 | +7.94% | 42 | 146 | 67.90% |
| TSLA221118C00790000 | 2022-06-24 3:34PM EDT | 790.00 | 102.00 | 102.65 | 106.95 | +16.70 | +19.58% | 12 | 67 | 68.00% |
| TSLA221118C00800000 | 2022-06-24 3:21PM EDT | 800.00 | 98.74 | 98.05 | 101.60 | +15.99 | +19.32% | 10 | 532 | 67.19% |
| TSLA221118C00820000 | 2022-06-24 3:58PM EDT | 820.00 | 92.00 | 89.85 | 95.55 | +10.60 | +13.02% | 2 | 124 | 66.93% |
| TSLA221118C00840000 | 2022-06-23 1:09PM EDT | 840.00 | 68.15 | 83.00 | 87.40 | 0.00 | - | 7 | 59 | 66.24% |
| TSLA221118C00850000 | 2022-06-24 3:32PM EDT | 850.00 | 80.15 | 79.55 | 83.85 | +15.04 | +23.10% | 10 | 593 | 65.95% |
| TSLA221118C00860000 | 2022-06-24 3:32PM EDT | 860.00 | 76.82 | 76.20 | 80.70 | +3.65 | +4.99% | 6 | 276 | 65.74% |
| TSLA221118C00880000 | 2022-06-24 2:29PM EDT | 880.00 | 71.20 | 69.90 | 74.30 | +10.70 | +17.69% | 1 | 304 | 65.23% |
| TSLA221118C00900000 | 2022-06-24 3:21PM EDT | 900.00 | 64.25 | 63.25 | 68.25 | +11.68 | +22.22% | 46 | 739 | 64.51% |
| TSLA221118C00920000 | 2022-06-24 9:46AM EDT | 920.00 | 57.50 | 58.60 | 62.80 | +9.25 | +19.17% | 1 | 181 | 64.32% |
| TSLA221118C00940000 | 2022-06-24 3:26PM EDT | 940.00 | 53.92 | 53.45 | 56.50 | +10.60 | +24.47% | 3 | 81 | 63.53% |
| TSLA221118C00950000 | 2022-06-24 2:47PM EDT | 950.00 | 51.82 | 51.20 | 55.00 | +10.42 | +25.17% | 15 | 911 | 63.64% |
| TSLA221118C00960000 | 2022-06-24 3:41PM EDT | 960.00 | 49.46 | 48.90 | 53.00 | +7.61 | +18.18% | 11 | 30 | 63.54% |
| TSLA221118C00980000 | 2022-06-24 3:51PM EDT | 980.00 | 46.35 | 44.65 | 48.70 | +5.90 | +14.59% | 3 | 44 | 63.22% |
| TSLA221118C01000000 | 2022-06-24 3:59PM EDT | 1,000.00 | 42.85 | 40.70 | 43.85 | +7.95 | +22.78% | 41 | 1,610 | 62.64% |
| TSLA221118C01020000 | 2022-06-24 3:59PM EDT | 1,020.00 | 39.00 | 37.80 | 39.95 | +8.98 | +29.91% | 3 | 313 | 62.50% |
| TSLA221118C01040000 | 2022-06-24 10:14AM EDT | 1,040.00 | 36.00 | 33.85 | 36.65 | +7.30 | +25.44% | 3 | 435 | 62.05% |
| TSLA221118C01050000 | 2022-06-24 3:55PM EDT | 1,050.00 | 33.95 | 32.30 | 35.95 | +7.00 | +25.97% | 5 | 495 | 62.23% |
| TSLA221118C01060000 | 2022-06-23 3:58PM EDT | 1,060.00 | 27.35 | 30.80 | 34.45 | 0.00 | - | 4 | 13 | 62.11% |
| TSLA221118C01080000 | 2022-06-23 2:46PM EDT | 1,080.00 | 23.60 | 28.10 | 31.60 | 0.00 | - | 2 | 84 | 61.92% |
| TSLA221118C01100000 | 2022-06-24 1:02PM EDT | 1,100.00 | 27.01 | 25.60 | 27.50 | +4.01 | +17.43% | 7 | 613 | 61.16% |
| TSLA221118C01150000 | 2022-06-24 2:10PM EDT | 1,150.00 | 21.35 | 21.35 | 22.50 | +2.85 | +15.41% | 24 | 514 | 61.43% |
| TSLA221118C01200000 | 2022-06-24 3:55PM EDT | 1,200.00 | 17.60 | 16.95 | 19.35 | +2.70 | +18.12% | 47 | 806 | 61.70% |
| TSLA221118C01250000 | 2022-06-24 3:59PM EDT | 1,250.00 | 14.25 | 13.95 | 14.70 | +3.11 | +27.92% | 4 | 386 | 61.19% |
| TSLA221118C01300000 | 2022-06-24 3:50PM EDT | 1,300.00 | 11.70 | 11.25 | 12.00 | +1.70 | +17.00% | 13 | 407 | 61.15% |
| TSLA221118C01350000 | 2022-06-24 2:10PM EDT | 1,350.00 | 9.35 | 9.20 | 10.00 | -0.97 | -9.40% | 22 | 210 | 61.34% |
| TSLA221118C01400000 | 2022-06-24 3:42PM EDT | 1,400.00 | 7.85 | 7.60 | 8.35 | +1.22 | +18.40% | 72 | 570 | 61.58% |
| TSLA221118C01450000 | 2022-06-24 1:14PM EDT | 1,450.00 | 6.70 | 6.25 | 7.05 | +0.82 | +13.95% | 4 | 156 | 61.83% |
| TSLA221118C01500000 | 2022-06-24 1:05PM EDT | 1,500.00 | 5.60 | 5.20 | 5.75 | +1.05 | +23.08% | 33 | 1,587 | 61.90% |
| TSLA221118C01550000 | 2022-06-23 2:23PM EDT | 1,550.00 | 3.80 | 4.35 | 5.00 | 0.00 | - | 6 | 168 | 62.34% |
| TSLA221118C01600000 | 2022-06-24 3:47PM EDT | 1,600.00 | 3.95 | 3.85 | 4.40 | +0.65 | +19.70% | 13 | 368 | 63.06% |
| TSLA221118C01650000 | 2022-06-24 9:35AM EDT | 1,650.00 | 3.10 | 3.05 | 3.75 | +0.37 | +13.55% | 1 | 945 | 63.04% |
| TSLA221118C01700000 | 2022-06-23 1:55PM EDT | 1,700.00 | 2.38 | 2.61 | 3.15 | 0.00 | - | 6 | 494 | 63.28% |
| TSLA221118C01750000 | 2022-06-17 3:15PM EDT | 1,750.00 | 1.72 | 2.21 | 2.85 | 0.00 | - | 10 | 257 | 63.81% |
| TSLA221118C01800000 | 2022-06-24 12:45PM EDT | 1,800.00 | 2.20 | 1.88 | 2.49 | -0.20 | -8.33% | 5 | 168 | 64.14% |
| TSLA221118C01850000 | 2022-06-24 12:42PM EDT | 1,850.00 | 1.75 | 1.60 | 2.19 | -0.25 | -12.50% | 56 | 126 | 64.47% |
| TSLA221118C01900000 | 2022-06-21 1:58PM EDT | 1,900.00 | 1.90 | 1.35 | 1.81 | 0.00 | - | 1 | 296 | 64.44% |
| TSLA221118C01950000 | 2022-06-23 1:56PM EDT | 1,950.00 | 1.18 | 0.74 | 1.76 | 0.00 | - | 1 | 47 | 64.00% |
| TSLA221118C02000000 | 2022-06-24 3:51PM EDT | 2,000.00 | 1.33 | 1.03 | 1.56 | +0.18 | +15.65% | 11 | 1,194 | 65.65% |
| TSLA221118C02050000 | 2022-06-15 12:01PM EDT | 2,050.00 | 1.27 | 0.81 | 1.45 | 0.00 | - | 10 | 953 | 65.92% |
| TSLA221118C02100000 | 2022-06-24 11:01AM EDT | 2,100.00 | 0.95 | 0.67 | 1.19 | -0.16 | -14.41% | 1 | 1,856 | 65.71% |
| TSLA221118C02150000 | 2022-06-23 2:40PM EDT | 2,150.00 | 0.73 | 0.46 | 1.09 | 0.00 | - | 1 | 1,198 | 65.60% |
| TSLA221118C02200000 | 2022-06-23 2:40PM EDT | 2,200.00 | 0.65 | 0.50 | 1.13 | 0.00 | - | 2 | 120 | 67.14% |
| TSLA221118C02250000 | 2022-06-22 9:58AM EDT | 2,250.00 | 0.79 | 0.00 | 0.92 | 0.00 | - | 3 | 74 | 64.36% |
| TSLA221118C02300000 | 2022-06-21 9:33AM EDT | 2,300.00 | 0.54 | 0.50 | 1.42 | 0.00 | - | 1 | 78 | 70.67% |
| TSLA221118C02350000 | 2022-06-24 10:03AM EDT | 2,350.00 | 0.50 | 0.25 | 1.36 | -0.15 | -23.08% | 1 | 118 | 70.41% |
| TSLA221118C02400000 | 2022-06-24 3:50PM EDT | 2,400.00 | 0.50 | 0.50 | 1.31 | +0.15 | +42.86% | 2 | 2,563 | 72.39% |
Ponepor18 de noviembre de 2022
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA221118P00050000 | 2022-06-24 3:17PM EDT | 50.00 | 0.22 | 0.13 | 0.21 | 0.00 | - | 19 | 734 | 157.03% |
| TSLA221118P00100000 | 2022-06-24 3:34PM EDT | 100.00 | 0.85 | 0.50 | 1.09 | -0.10 | -10.53% | 122 | 364 | 137.70% |
| TSLA221118P00150000 | 2022-06-24 12:37PM EDT | 150.00 | 1.70 | 1.57 | 2.42 | -0.60 | -26.09% | 20 | 594 | 125.17% |
| TSLA221118P00200000 | 2022-06-24 3:51PM EDT | 200.00 | 3.50 | 3.35 | 3.75 | -0.53 | -13.15% | 82 | 660 | 113.68% |
| TSLA221118P00250000 | 2022-06-24 3:53PM EDT | 250.00 | 5.85 | 5.70 | 6.00 | -0.52 | -8.16% | 17 | 581 | 105.00% |
| TSLA221118P00300000 | 2022-06-24 3:54PM EDT | 300.00 | 9.08 | 8.75 | 9.40 | -1.06 | -10.45% | 17 | 576 | 97.94% |
| TSLA221118P00350000 | 2022-06-24 3:15PM EDT | 350.00 | 13.50 | 13.15 | 14.10 | -1.75 | -11.48% | 7 | 1,240 | 92.30% |
| TSLA221118P00370000 | 2022-06-24 3:55PM EDT | 370.00 | 15.70 | 15.65 | 16.30 | -2.30 | -12.78% | 10 | 355 | 90.49% |
| TSLA221118P00380000 | 2022-06-23 10:54AM EDT | 380.00 | 18.52 | 16.50 | 17.50 | 0.00 | - | 30 | 419 | 89.22% |
| TSLA221118P00390000 | 2022-06-24 9:59AM EDT | 390.00 | 18.63 | 17.80 | 18.75 | -1.37 | -6.85% | 6 | 194 | 88.29% |
| TSLA221118P00400000 | 2022-06-24 2:34PM EDT | 400.00 | 19.30 | 19.10 | 20.10 | -3.85 | -16.63% | 13 | 685 | 87.35% |
| TSLA221118P00410000 | 2022-06-24 9:34AM EDT | 410.00 | 22.53 | 20.50 | 21.50 | -2.42 | -9.70% | 3 | 392 | 86.44% |
| TSLA221118P00420000 | 2022-06-24 2:37PM EDT | 420.00 | 22.10 | 21.95 | 23.00 | -3.02 | -12.02% | 5 | 93 | 85.55% |
| TSLA221118P00430000 | 2022-06-23 9:55AM EDT | 430.00 | 29.43 | 22.60 | 25.25 | 0.00 | - | 1 | 100 | 84.57% |
| TSLA221118P00440000 | 2022-06-23 12:20PM EDT | 440.00 | 28.90 | 24.20 | 27.05 | 0.00 | - | 1 | 38 | 83.82% |
| TSLA221118P00450000 | 2022-06-24 3:55PM EDT | 450.00 | 27.35 | 27.00 | 28.00 | -3.67 | -11.83% | 2 | 488 | 83.18% |
| TSLA221118P00460000 | 2022-06-23 2:32PM EDT | 460.00 | 34.43 | 28.70 | 29.80 | 0.00 | - | 2 | 178 | 82.33% |
| TSLA221118P00470000 | 2022-06-24 2:34PM EDT | 470.00 | 30.82 | 30.55 | 31.80 | -7.55 | -19.68% | 4 | 151 | 81.59% |
| TSLA221118P00480000 | 2022-06-24 2:34PM EDT | 480.00 | 32.83 | 31.45 | 34.55 | -7.96 | -19.51% | 2 | 216 | 80.68% |
| TSLA221118P00490000 | 2022-06-21 2:39PM EDT | 490.00 | 39.80 | 34.60 | 35.85 | 0.00 | - | 2 | 235 | 80.09% |
| TSLA221118P00500000 | 2022-06-24 3:55PM EDT | 500.00 | 37.24 | 36.85 | 37.60 | -7.66 | -17.06% | 8 | 1,226 | 79.22% |
| TSLA221118P00510000 | 2022-06-24 11:28AM EDT | 510.00 | 40.49 | 39.10 | 40.00 | -19.36 | -32.35% | 1 | 104 | 78.57% |
| TSLA221118P00520000 | 2022-06-23 1:00PM EDT | 520.00 | 50.85 | 40.20 | 43.55 | 0.00 | - | 4 | 130 | 77.86% |
| TSLA221118P00530000 | 2022-06-24 3:50PM EDT | 530.00 | 44.40 | 43.90 | 44.90 | -2.20 | -4.72% | 1 | 117 | 77.24% |
| TSLA221118P00540000 | 2022-06-23 2:13PM EDT | 540.00 | 56.07 | 45.20 | 48.65 | 0.00 | - | 1 | 162 | 76.55% |
| TSLA221118P00550000 | 2022-06-24 3:55PM EDT | 550.00 | 49.55 | 48.90 | 51.35 | -6.94 | -12.29% | 10 | 734 | 76.31% |
| TSLA221118P00560000 | 2022-06-24 10:37AM EDT | 560.00 | 53.22 | 51.50 | 53.60 | -4.44 | -7.70% | 5 | 115 | 75.41% |
| TSLA221118P00570000 | 2022-06-24 2:47PM EDT | 570.00 | 55.67 | 54.45 | 56.40 | -4.03 | -6.75% | 7 | 67 | 74.77% |
| TSLA221118P00580000 | 2022-06-24 2:26PM EDT | 580.00 | 58.60 | 57.70 | 60.20 | -11.00 | -15.80% | 2 | 949 | 74.54% |
| TSLA221118P00590000 | 2022-06-24 10:37AM EDT | 590.00 | 62.45 | 59.55 | 63.35 | -9.45 | -13.14% | 2 | 119 | 73.51% |
| TSLA221118P00600000 | 2022-06-24 3:59PM EDT | 600.00 | 64.55 | 64.05 | 66.50 | -9.45 | -12.77% | 21 | 1,102 | 73.33% |
| TSLA221118P00610000 | 2022-06-24 2:22PM EDT | 610.00 | 68.37 | 66.10 | 69.50 | -9.78 | -12.51% | 1 | 88 | 72.21% |
| TSLA221118P00620000 | 2022-06-24 10:46AM EDT | 620.00 | 74.30 | 68.70 | 73.05 | -7.55 | -9.22% | 2 | 530 | 71.40% |
| TSLA221118P00630000 | 2022-06-24 10:42AM EDT | 630.00 | 77.70 | 74.35 | 77.10 | -11.30 | -12.70% | 3 | 129 | 71.66% |
| TSLA221118P00640000 | 2022-06-24 3:28PM EDT | 640.00 | 79.83 | 76.75 | 80.75 | -6.37 | -7.39% | 6 | 117 | 70.69% |
| TSLA221118P00650000 | 2022-06-24 3:05PM EDT | 650.00 | 84.00 | 81.20 | 85.00 | -10.60 | -11.21% | 21 | 1,686 | 70.48% |
| TSLA221118P00660000 | 2022-06-24 10:14AM EDT | 660.00 | 88.00 | 84.55 | 89.05 | -10.00 | -10.20% | 3 | 138 | 69.80% |
| TSLA221118P00670000 | 2022-06-23 1:41PM EDT | 670.00 | 109.69 | 90.10 | 92.80 | 0.00 | - | 1 | 76 | 69.62% |
| TSLA221118P00680000 | 2022-06-24 1:22PM EDT | 680.00 | 95.00 | 93.35 | 97.15 | -18.90 | -16.59% | 2 | 1,294 | 68.88% |
| TSLA221118P00690000 | 2022-06-24 11:01AM EDT | 690.00 | 101.13 | 97.25 | 101.40 | -18.79 | -15.67% | 4 | 89 | 68.23% |
| TSLA221118P00700000 | 2022-06-24 12:36PM EDT | 700.00 | 106.20 | 102.25 | 106.25 | -12.38 | -10.44% | 7 | 3,175 | 68.01% |
| TSLA221118P00710000 | 2022-06-23 1:22PM EDT | 710.00 | 128.00 | 107.20 | 111.00 | 0.00 | - | 3 | 179 | 67.68% |
| TSLA221118P00720000 | 2022-06-24 3:56PM EDT | 720.00 | 113.41 | 111.60 | 115.90 | -15.59 | -12.09% | 6 | 311 | 67.17% |
| TSLA221118P00730000 | 2022-06-24 3:53PM EDT | 730.00 | 118.55 | 116.15 | 122.20 | -15.85 | -11.79% | 4 | 81 | 67.03% |
| TSLA221118P00740000 | 2022-06-24 1:53PM EDT | 740.00 | 124.14 | 121.20 | 126.15 | -20.06 | -13.91% | 20 | 59 | 66.31% |
| TSLA221118P00750000 | 2022-06-24 2:29PM EDT | 750.00 | 128.80 | 126.15 | 131.45 | -12.15 | -8.62% | 11 | 2,184 | 65.87% |
| TSLA221118P00760000 | 2022-06-24 10:32AM EDT | 760.00 | 136.00 | 131.05 | 137.00 | -9.45 | -6.50% | 2 | 25 | 65.42% |
| TSLA221118P00770000 | 2022-06-23 2:14PM EDT | 770.00 | 161.70 | 136.85 | 142.50 | 0.00 | - | 11 | 49 | 65.14% |
| TSLA221118P00780000 | 2022-06-24 3:29PM EDT | 780.00 | 146.10 | 142.40 | 148.20 | -13.50 | -8.46% | 6 | 60 | 64.79% |
| TSLA221118P00790000 | 2022-06-24 3:48PM EDT | 790.00 | 151.45 | 148.10 | 154.00 | -22.90 | -13.13% | 18 | 128 | 64.44% |
| TSLA221118P00800000 | 2022-06-24 3:49PM EDT | 800.00 | 157.48 | 153.90 | 158.65 | -26.66 | -14.48% | 66 | 1,167 | 63.74% |
| TSLA221118P00820000 | 2022-06-24 2:33PM EDT | 820.00 | 169.30 | 165.95 | 173.95 | -14.70 | -7.99% | 37 | 106 | 63.91% |
| TSLA221118P00840000 | 2022-06-22 11:12AM EDT | 840.00 | 187.20 | 179.15 | 186.80 | 0.00 | - | 1 | 59 | 63.49% |
| TSLA221118P00850000 | 2022-06-24 1:01PM EDT | 850.00 | 189.05 | 183.25 | 191.50 | -13.95 | -6.87% | 9 | 488 | 62.03% |
| TSLA221118P00860000 | 2022-06-24 2:12PM EDT | 860.00 | 196.32 | 191.45 | 200.15 | -13.18 | -6.29% | 4 | 58 | 62.72% |
| TSLA221118P00880000 | 2022-06-21 11:13AM EDT | 880.00 | 221.00 | 204.90 | 211.95 | 0.00 | - | 1 | 53 | 61.61% |
| TSLA221118P00900000 | 2022-06-24 12:54PM EDT | 900.00 | 224.13 | 217.35 | 226.10 | -15.33 | -6.40% | 11 | 1,300 | 60.63% |
| TSLA221118P00920000 | 2022-06-21 11:13AM EDT | 920.00 | 250.85 | 232.65 | 241.35 | 0.00 | - | 1 | 16 | 60.54% |
| TSLA221118P00940000 | 2022-06-23 9:54AM EDT | 940.00 | 286.00 | 247.05 | 260.00 | 0.00 | - | 2 | 27 | 61.00% |
| TSLA221118P00950000 | 2022-06-24 3:51PM EDT | 950.00 | 258.50 | 254.90 | 267.65 | -29.45 | -10.23% | 15 | 481 | 60.85% |
| TSLA221118P00960000 | 2022-06-16 3:13PM EDT | 960.00 | 353.32 | 262.05 | 275.85 | 0.00 | - | 2 | 22 | 60.61% |
| TSLA221118P00980000 | 2022-06-22 11:01AM EDT | 980.00 | 287.96 | 278.05 | 290.80 | 0.00 | - | 5 | 12 | 60.05% |
| TSLA221118P01000000 | 2022-06-22 3:39PM EDT | 1,000.00 | 322.69 | 292.70 | 305.60 | 0.00 | - | 1 | 688 | 58.77% |
| TSLA221118P01020000 | 2022-06-07 10:34AM EDT | 1,020.00 | 342.20 | 312.20 | 324.00 | 0.00 | - | 1 | 2 | 60.10% |
| TSLA221118P01040000 | 2022-06-21 10:52AM EDT | 1,040.00 | 345.00 | 326.25 | 340.00 | 0.00 | - | 1 | 9 | 58.59% |
| TSLA221118P01050000 | 2022-06-24 3:59PM EDT | 1,050.00 | 340.10 | 334.80 | 347.85 | -23.03 | -6.34% | 1 | 432 | 58.22% |
| TSLA221118P01060000 | 2022-06-08 10:29AM EDT | 1,060.00 | 349.90 | 345.75 | 356.15 | 0.00 | - | 2 | 7 | 58.86% |
| TSLA221118P01080000 | 2022-06-24 1:21PM EDT | 1,080.00 | 366.78 | 363.90 | 373.80 | -16.32 | -4.26% | 1 | 6 | 59.04% |
| TSLA221118P01100000 | 2022-06-21 10:49AM EDT | 1,100.00 | 402.00 | 378.70 | 390.55 | 0.00 | - | 1 | 158 | 57.36% |
| TSLA221118P01150000 | 2022-06-15 1:37PM EDT | 1,150.00 | 478.95 | 422.40 | 436.60 | 0.00 | - | 3 | 113 | 56.71% |
| TSLA221118P01200000 | 2022-06-23 11:11AM EDT | 1,200.00 | 497.96 | 470.20 | 479.25 | 0.00 | - | 3 | 210 | 55.24% |
| TSLA221118P01250000 | 2022-06-10 9:30AM EDT | 1,250.00 | 553.26 | 514.85 | 526.70 | 0.00 | - | 27 | 89 | 53.33% |
| TSLA221118P01300000 | 2022-06-08 3:13PM EDT | 1,300.00 | 581.07 | 562.20 | 571.85 | 0.00 | - | 4 | 192 | 57.76% |
| TSLA221118P01350000 | 2022-06-13 10:49AM EDT | 1,350.00 | 703.32 | 610.75 | 626.50 | 0.00 | - | 1 | 27 | 55.38% |
| TSLA221118P01400000 | 2022-05-12 9:43AM EDT | 1,400.00 | 714.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA221118P01450000 | 2022-06-17 3:13PM EDT | 1,450.00 | 801.64 | 709.05 | 724.50 | 0.00 | - | 35 | 17 | 56.33% |
| TSLA221118P01500000 | 2022-06-21 2:24PM EDT | 1,500.00 | 773.63 | 759.20 | 773.95 | 0.00 | - | 4 | 220 | 58.03% |
| TSLA221118P01550000 | 2022-06-22 2:49PM EDT | 1,550.00 | 840.35 | 808.85 | 823.50 | 0.00 | - | 10 | 294 | 59.04% |
| TSLA221118P01600000 | 2022-06-22 3:48PM EDT | 1,600.00 | 894.35 | 858.60 | 873.30 | 0.00 | - | 120 | 217 | 60.37% |
| TSLA221118P01650000 | 2022-06-24 11:00AM EDT | 1,650.00 | 920.53 | 908.55 | 923.10 | -19.62 | -2.09% | 1 | 8 | 61.88% |
| TSLA221118P01700000 | 2022-06-17 3:07PM EDT | 1,700.00 | 1,048.19 | 958.50 | 973.10 | 0.00 | - | 22 | 0 | 63.62% |
| TSLA221118P01750000 | 2022-04-25 12:56PM EDT | 1,750.00 | 775.85 | 1,088.10 | 1,094.10 | 0.00 | - | 3 | 0 | 137.91% |
| TSLA221118P01800000 | 2022-05-27 11:51AM EDT | 1,800.00 | 1,048.09 | 1,057.05 | 1,073.10 | 0.00 | - | 10 | 0 | 64.46% |
| TSLA221118P01850000 | 2022-04-25 12:52PM EDT | 1,850.00 | 868.40 | 1,188.00 | 1,194.20 | 0.00 | - | - | 0 | 142.56% |
| TSLA221118P01900000 | 2022-05-27 1:03PM EDT | 1,900.00 | 1,150.03 | 1,158.45 | 1,173.10 | 0.00 | - | 4 | 0 | 70.19% |
| TSLA221118P02050000 | 2022-01-20 11:12AM EDT | 2,050.00 | 1,060.89 | 1,188.95 | 1,206.70 | 0.00 | - | - | 1 | 0.00% |
| TSLA221118P02100000 | 2022-04-27 10:03AM EDT | 2,100.00 | 1,209.40 | 1,337.15 | 1,343.70 | 0.00 | - | - | 0 | 0.00% |
| TSLA221118P02150000 | 2022-03-28 10:03AM EDT | 2,150.00 | 1,102.55 | 1,244.90 | 1,252.55 | 0.00 | - | - | 4 | 0.00% |
| TSLA221118P02200000 | 2022-03-28 10:03AM EDT | 2,200.00 | 1,150.10 | 1,289.55 | 1,306.25 | 0.00 | - | - | 1 | 0.00% |
| TSLA221118P02250000 | 2022-03-28 11:24AM EDT | 2,250.00 | 1,178.40 | 1,336.55 | 1,344.55 | 0.00 | - | - | 6 | 0.00% |
© 2022 Yahoo. Todos los derechos reservados.
