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
Llamadaspor20 de enero de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230120C00005000 | 2021-11-08 10:12AM EST | 5.00 | 1,183.65 | 1,072.75 | 1,089.80 | 0.00 | - | 1 | 35 | 457.42% |
| TSLA230120C00010000 | 2021-10-28 12:28PM EST | 10.00 | 1,063.67 | 1,067.90 | 1,084.85 | 0.00 | - | 1 | 213 | 300.54% |
| TSLA230120C00015000 | 2021-10-25 1:26PM EST | 15.00 | 1,002.80 | 1,062.90 | 1,079.90 | 0.00 | - | 182 | 210 | 254.52% |
| TSLA230120C00020000 | 2021-11-12 12:56PM EST | 20.00 | 1,011.10 | 1,057.95 | 1,074.95 | 0.00 | - | 7 | 104 | 228.42% |
| TSLA230120C00025000 | 2021-11-11 1:58PM EST | 25.00 | 1,037.30 | 1,053.05 | 1,070.00 | 0.00 | - | 2 | 136 | 210.72% |
| TSLA230120C00030000 | 2021-10-25 1:26PM EST | 30.00 | 988.05 | 1,048.10 | 1,065.00 | 0.00 | - | 182 | 507 | 196.88% |
| TSLA230120C00035000 | 2021-11-08 11:59AM EST | 35.00 | 1,150.20 | 1,043.05 | 1,060.40 | 0.00 | - | 12 | 409 | 187.15% |
| TSLA230120C00040000 | 2021-11-26 11:35AM EST | 40.00 | 1,054.00 | 1,038.25 | 1,054.70 | +24.40 | +2.37% | 2 | 511 | 175.73% |
| TSLA230120C00045000 | 2021-10-28 1:55PM EST | 45.00 | 1,024.15 | 1,033.35 | 1,050.20 | 0.00 | - | 1 | 626 | 170.09% |
| TSLA230120C00050000 | 2021-11-17 2:47PM EST | 50.00 | 1,051.25 | 1,028.45 | 1,045.30 | 0.00 | - | 2 | 314 | 163.81% |
| TSLA230120C00055000 | 2021-11-08 11:59AM EST | 55.00 | 1,130.66 | 1,023.45 | 1,039.90 | 0.00 | - | 22 | 0 | 156.34% |
| TSLA230120C00060000 | 2021-11-10 6:53AM EST | 60.00 | 696.29 | 1,103.55 | 1,114.95 | 0.00 | - | 3 | 291 | 0.00% |
| TSLA230120C00080000 | 2021-11-23 12:00PM EST | 80.00 | 1,042.76 | 998.90 | 1,015.90 | 0.00 | - | 5 | 0 | 137.38% |
| TSLA230120C00100000 | 2021-11-23 3:01PM EST | 100.00 | 994.00 | 979.35 | 996.20 | 0.00 | - | 17 | 739 | 125.87% |
| TSLA230120C00120000 | 2021-11-23 12:00PM EST | 120.00 | 1,004.60 | 959.80 | 976.45 | 0.00 | - | 1 | 441 | 116.71% |
| TSLA230120C00140000 | 2021-11-19 2:06PM EST | 140.00 | 982.60 | 940.45 | 957.25 | 0.00 | - | 1 | 477 | 110.38% |
| TSLA230120C00150000 | 2021-11-23 3:35PM EST | 150.00 | 947.12 | 930.65 | 947.60 | 0.00 | - | 1 | 349 | 107.30% |
| TSLA230120C00160000 | 2021-11-17 1:01PM EST | 160.00 | 920.10 | 921.20 | 937.95 | 0.00 | - | 1 | 330 | 104.92% |
| TSLA230120C00180000 | 2021-11-23 12:08PM EST | 180.00 | 946.30 | 902.00 | 918.75 | 0.00 | - | 6 | 572 | 100.28% |
| TSLA230120C00200000 | 2021-11-24 1:25PM EST | 200.00 | 928.80 | 882.80 | 899.65 | 0.00 | - | 2 | 2,398 | 96.20% |
| TSLA230120C00210000 | 2021-11-03 1:58PM EST | 210.00 | 981.45 | 873.20 | 890.15 | 0.00 | - | 2 | 767 | 94.35% |
| TSLA230120C00220000 | 2021-11-23 12:08PM EST | 220.00 | 907.40 | 863.80 | 881.05 | 0.00 | - | 6 | 569 | 93.15% |
| TSLA230120C00230000 | 2021-11-24 11:50AM EST | 230.00 | 900.24 | 854.60 | 871.30 | 0.00 | - | 1 | 727 | 91.54% |
| TSLA230120C00240000 | 2021-11-22 3:10PM EST | 240.00 | 954.05 | 845.10 | 861.90 | 0.00 | - | 8 | 442 | 90.03% |
| TSLA230120C00250000 | 2021-11-23 1:22PM EST | 250.00 | 843.05 | 835.65 | 852.55 | 0.00 | - | 4 | 402 | 88.64% |
| TSLA230120C00260000 | 2021-11-17 10:36AM EST | 260.00 | 845.25 | 826.45 | 843.25 | 0.00 | - | 4 | 278 | 87.51% |
| TSLA230120C00270000 | 2021-11-15 10:07AM EST | 270.00 | 736.09 | 817.25 | 834.15 | 0.00 | - | 1 | 264 | 86.54% |
| TSLA230120C00280000 | 2021-11-12 12:18PM EST | 280.00 | 750.67 | 807.80 | 824.80 | 0.00 | - | 5 | 245 | 85.21% |
| TSLA230120C00290000 | 2021-11-04 12:26PM EST | 290.00 | 956.20 | 798.80 | 815.25 | 0.00 | - | 8 | 171 | 84.08% |
| TSLA230120C00300000 | 2021-11-24 10:36AM EST | 300.00 | 830.00 | 789.65 | 806.50 | 0.00 | - | 20 | 2,046 | 83.37% |
| TSLA230120C00310000 | 2021-10-26 2:04PM EST | 310.00 | 737.80 | 780.60 | 797.05 | 0.00 | - | 10 | 212 | 82.27% |
| TSLA230120C00320000 | 2021-11-26 11:34AM EST | 320.00 | 790.15 | 771.55 | 788.00 | -74.10 | -8.57% | 2 | 158 | 81.42% |
| TSLA230120C00325000 | 2021-11-17 10:20AM EST | 325.00 | 772.27 | 767.05 | 783.55 | 0.00 | - | 1 | 95 | 81.05% |
| TSLA230120C00330000 | 2021-11-11 10:55AM EST | 330.00 | 761.10 | 762.55 | 778.85 | 0.00 | - | 2 | 284 | 80.53% |
| TSLA230120C00335000 | 2021-11-08 11:01AM EST | 335.00 | 860.60 | 758.05 | 774.50 | 0.00 | - | 2 | 122 | 80.21% |
| TSLA230120C00340000 | 2021-10-29 12:51PM EST | 340.00 | 769.85 | 753.60 | 770.05 | 0.00 | - | 6 | 324 | 79.86% |
| TSLA230120C00345000 | 2021-11-10 1:49PM EST | 345.00 | 722.15 | 749.15 | 765.60 | 0.00 | - | 10 | 104 | 79.49% |
| TSLA230120C00350000 | 2021-11-23 12:45PM EST | 350.00 | 780.43 | 745.25 | 761.05 | 0.00 | - | 1 | 570 | 79.36% |
| TSLA230120C00355000 | 2021-11-17 2:27PM EST | 355.00 | 756.00 | 741.00 | 756.70 | 0.00 | - | 2 | 73 | 79.13% |
| TSLA230120C00360000 | 2021-11-10 1:49PM EST | 360.00 | 708.92 | 735.90 | 752.60 | 0.00 | - | 10 | 371 | 78.61% |
| TSLA230120C00365000 | 2021-11-09 1:02PM EST | 365.00 | 684.00 | 731.55 | 748.20 | 0.00 | - | 15 | 85 | 78.30% |
| TSLA230120C00370000 | 2021-11-15 10:15AM EST | 370.00 | 639.01 | 727.10 | 743.85 | 0.00 | - | 16 | 143 | 77.97% |
| TSLA230120C00375000 | 2021-11-04 2:45PM EST | 375.00 | 874.00 | 723.55 | 739.10 | 0.00 | - | 2 | 139 | 77.85% |
| TSLA230120C00380000 | 2021-11-05 9:26AM EST | 380.00 | 868.10 | 719.00 | 734.80 | 0.00 | - | 1 | 664 | 77.48% |
| TSLA230120C00385000 | 2021-11-22 9:42AM EST | 385.00 | 814.35 | 714.80 | 730.55 | 0.00 | - | 1 | 897 | 77.28% |
| TSLA230120C00390000 | 2021-11-17 10:19AM EST | 390.00 | 810.13 | 710.45 | 726.20 | 0.00 | - | 1 | 147 | 76.96% |
| TSLA230120C00395000 | 2021-11-17 10:19AM EST | 395.00 | 709.76 | 706.45 | 721.80 | 0.00 | - | 1 | 134 | 76.77% |
| TSLA230120C00400000 | 2021-11-23 1:07PM EST | 400.00 | 723.00 | 701.55 | 718.00 | 0.00 | - | 2 | 1,905 | 76.45% |
| TSLA230120C00405000 | 2021-11-09 11:47AM EST | 405.00 | 679.90 | 697.90 | 713.25 | 0.00 | - | 41 | 390 | 76.23% |
| TSLA230120C00410000 | 2021-11-10 9:33AM EST | 410.00 | 607.91 | 693.45 | 708.90 | 0.00 | - | 20 | 626 | 75.86% |
| TSLA230120C00420000 | 2021-11-19 2:48PM EST | 420.00 | 734.40 | 685.30 | 700.55 | 0.00 | - | 2 | 876 | 75.53% |
| TSLA230120C00430000 | 2021-11-15 10:18AM EST | 430.00 | 590.00 | 676.85 | 692.05 | 0.00 | - | 1 | 657 | 74.99% |
| TSLA230120C00440000 | 2021-11-24 12:00PM EST | 440.00 | 706.25 | 668.40 | 683.80 | 0.00 | - | 1 | 1,393 | 74.53% |
| TSLA230120C00450000 | 2021-11-24 9:57AM EST | 450.00 | 678.68 | 660.20 | 675.55 | 0.00 | - | 1 | 497 | 74.12% |
| TSLA230120C00460000 | 2021-11-04 8:31AM EST | 460.00 | 800.00 | 652.10 | 667.55 | 0.00 | - | 1 | 201 | 73.80% |
| TSLA230120C00470000 | 2021-11-23 3:59PM EST | 470.00 | 676.75 | 643.85 | 659.00 | 0.00 | - | 1 | 214 | 73.24% |
| TSLA230120C00480000 | 2021-11-26 11:52AM EST | 480.00 | 648.47 | 635.55 | 651.20 | -8.57 | -1.30% | 1 | 315 | 72.87% |
| TSLA230120C00490000 | 2021-11-09 12:53PM EST | 490.00 | 590.00 | 627.90 | 642.55 | 0.00 | - | 3 | 287 | 72.42% |
| TSLA230120C00500000 | 2021-11-26 12:40PM EST | 500.00 | 630.00 | 621.00 | 634.15 | -38.60 | -5.77% | 25 | 7,108 | 72.23% |
| TSLA230120C00510000 | 2021-11-26 12:42PM EST | 510.00 | 623.11 | 612.60 | 627.65 | +2.14 | +0.34% | 1 | 0 | 72.12% |
| TSLA230120C00520000 | 2021-11-26 12:42PM EST | 520.00 | 615.31 | 604.75 | 620.05 | -1.31 | -0.21% | 1 | 416 | 71.83% |
| TSLA230120C00530000 | 2021-11-24 1:26PM EST | 530.00 | 645.00 | 596.55 | 611.05 | 0.00 | - | 1 | 0 | 71.06% |
| TSLA230120C00550000 | 2021-11-23 12:45PM EST | 550.00 | 611.66 | 581.20 | 596.40 | 0.00 | - | 4 | 3,144 | 70.59% |
| TSLA230120C00580000 | 2021-11-19 1:33PM EST | 580.00 | 582.00 | 560.25 | 573.90 | 0.00 | - | 1 | 165 | 70.06% |
| TSLA230120C00600000 | 2021-11-26 12:59PM EST | 600.00 | 554.00 | 544.65 | 558.75 | -33.95 | -5.77% | 12 | 0 | 69.19% |
| TSLA230120C00610000 | 2021-11-23 9:30AM EST | 610.00 | 617.18 | 537.60 | 552.50 | 0.00 | - | 1 | 425 | 69.17% |
| TSLA230120C00620000 | 2021-11-22 10:19AM EST | 620.00 | 627.61 | 532.00 | 545.65 | 0.00 | - | 2 | 235 | 69.29% |
| TSLA230120C00630000 | 2021-11-09 3:06PM EST | 630.00 | 536.00 | 524.75 | 537.90 | +46.43 | +9.48% | 1 | 214 | 68.87% |
| TSLA230120C00640000 | 2021-11-22 12:25PM EST | 640.00 | 595.00 | 516.10 | 531.90 | 0.00 | - | 1 | 87 | 68.50% |
| TSLA230120C00650000 | 2021-11-26 12:03PM EST | 650.00 | 525.00 | 510.95 | 526.05 | +22.00 | +4.37% | 2 | 13,314 | 68.81% |
| TSLA230120C00660000 | 2021-11-23 12:29PM EST | 660.00 | 541.55 | 504.80 | 518.05 | 0.00 | - | 1 | 257 | 68.49% |
| TSLA230120C00670000 | 2021-11-22 3:48PM EST | 670.00 | 572.90 | 498.00 | 510.65 | 0.00 | - | 1 | 358 | 68.15% |
| TSLA230120C00680000 | 2021-11-19 3:47PM EST | 680.00 | 529.32 | 490.95 | 505.40 | 0.00 | - | 1 | 655 | 68.13% |
| TSLA230120C00690000 | 2021-11-23 10:52AM EST | 690.00 | 528.11 | 485.05 | 497.90 | 0.00 | - | 1 | 305 | 67.90% |
| TSLA230120C00700000 | 2021-11-26 12:07PM EST | 700.00 | 493.59 | 478.15 | 492.40 | -16.41 | -3.22% | 2 | 3,744 | 67.81% |
| TSLA230120C00710000 | 2021-11-19 12:13PM EST | 710.00 | 479.95 | 473.25 | 486.20 | 0.00 | - | 8 | 408 | 67.93% |
| TSLA230120C00720000 | 2021-11-26 11:40AM EST | 720.00 | 482.31 | 466.30 | 478.75 | -65.52 | -11.96% | 2 | 660 | 67.47% |
| TSLA230120C00730000 | 2021-11-22 11:15AM EST | 730.00 | 556.65 | 458.85 | 474.60 | 0.00 | - | 3 | 0 | 67.46% |
| TSLA230120C00750000 | 2021-11-26 9:30AM EST | 750.00 | 470.00 | 449.10 | 461.95 | +24.60 | +5.52% | 27 | 5,223 | 67.49% |
| TSLA230120C00770000 | 2021-11-24 12:56PM EST | 770.00 | 472.83 | 436.15 | 449.70 | 0.00 | - | 3 | 356 | 67.00% |
| TSLA230120C00800000 | 2021-11-26 12:40PM EST | 800.00 | 432.27 | 422.00 | 432.20 | -30.71 | -6.63% | 14 | 0 | 67.06% |
| TSLA230120C00830000 | 2021-11-26 10:57AM EST | 830.00 | 425.13 | 403.90 | 417.90 | -13.08 | -2.98% | 1 | 11,104 | 66.84% |
| TSLA230120C00850000 | 2021-11-26 11:41AM EST | 850.00 | 407.45 | 394.45 | 407.45 | -12.55 | -2.99% | 5 | 2,859 | 66.84% |
| TSLA230120C00870000 | 2021-11-24 11:57AM EST | 870.00 | 416.61 | 384.35 | 397.15 | 0.00 | - | 1 | 843 | 66.70% |
| TSLA230120C00880000 | 2021-11-26 12:17PM EST | 880.00 | 394.00 | 379.45 | 392.50 | -14.00 | -3.43% | 2 | 0 | 66.70% |
| TSLA230120C00900000 | 2021-11-26 11:11AM EST | 900.00 | 383.60 | 365.00 | 383.00 | -24.39 | -5.98% | 5 | 18,576 | 66.01% |
| TSLA230120C00920000 | 2021-11-18 10:48AM EST | 920.00 | 350.53 | 355.90 | 373.05 | 0.00 | - | 3 | 988 | 65.91% |
| TSLA230120C00940000 | 2021-11-26 11:14AM EST | 940.00 | 360.40 | 350.10 | 363.95 | +6.23 | +1.76% | 2 | 331 | 66.27% |
| TSLA230120C00950000 | 2021-11-26 10:28AM EST | 950.00 | 364.31 | 345.05 | 359.35 | -12.17 | -3.23% | 1 | 1,441 | 66.15% |
| TSLA230120C00960000 | 2021-11-26 10:17AM EST | 960.00 | 352.39 | 339.25 | 355.25 | -26.56 | -7.01% | 2 | 0 | 65.99% |
| TSLA230120C00975000 | 2021-11-23 2:15PM EST | 975.00 | 338.00 | 332.85 | 347.80 | 0.00 | - | 35 | 0 | 65.84% |
| TSLA230120C00980000 | 2021-11-26 10:17AM EST | 980.00 | 344.32 | 333.05 | 344.40 | -21.03 | -5.76% | 2 | 1,564 | 65.96% |
| TSLA230120C01000000 | 2021-11-26 12:55PM EST | 1,000.00 | 331.00 | 327.00 | 334.00 | -28.89 | -8.03% | 50 | 15,918 | 65.95% |
| TSLA230120C01025000 | 2021-11-26 12:47PM EST | 1,025.00 | 321.60 | 314.15 | 326.25 | -18.40 | -5.41% | 2 | 1,088 | 65.87% |
| TSLA230120C01050000 | 2021-11-26 12:23PM EST | 1,050.00 | 313.35 | 302.35 | 317.75 | -19.96 | -5.99% | 3 | 3,135 | 65.74% |
| TSLA230120C01075000 | 2021-11-26 12:32PM EST | 1,075.00 | 303.00 | 298.00 | 306.90 | -17.00 | -5.31% | 11 | 1,486 | 66.13% |
| TSLA230120C01100000 | 2021-11-26 12:54PM EST | 1,100.00 | 290.00 | 283.70 | 299.20 | -21.99 | -7.05% | 41 | 8,597 | 65.67% |
| TSLA230120C01125000 | 2021-11-26 12:04PM EST | 1,125.00 | 290.00 | 278.80 | 288.75 | -20.93 | -6.73% | 5,663 | 759 | 65.90% |
| TSLA230120C01150000 | 2021-11-26 12:54PM EST | 1,150.00 | 276.78 | 269.00 | 280.00 | -20.22 | -6.81% | 8,628 | 1,375 | 65.70% |
| TSLA230120C01175000 | 2021-11-24 2:20PM EST | 1,175.00 | 285.50 | 257.65 | 274.45 | 0.00 | - | 21 | 2,307 | 65.63% |
| TSLA230120C01200000 | 2021-11-26 12:46PM EST | 1,200.00 | 261.15 | 254.50 | 266.50 | -13.88 | -5.05% | 45 | 6,694 | 66.14% |
| TSLA230120C01225000 | 2021-11-26 12:16PM EST | 1,225.00 | 252.53 | 244.70 | 258.80 | -17.90 | -6.62% | 1 | 1,420 | 65.88% |
| TSLA230120C01250000 | 2021-11-26 10:17AM EST | 1,250.00 | 247.99 | 237.40 | 249.40 | -12.18 | -4.68% | 1 | 2,411 | 65.66% |
| TSLA230120C01275000 | 2021-11-24 9:41AM EST | 1,275.00 | 233.34 | 230.40 | 243.60 | 0.00 | - | 2 | 907 | 65.81% |
| TSLA230120C01300000 | 2021-11-26 12:54PM EST | 1,300.00 | 230.00 | 225.95 | 235.65 | -13.16 | -5.41% | 51 | 10,589 | 65.95% |
| TSLA230120C01325000 | 2021-11-26 10:05AM EST | 1,325.00 | 230.00 | 219.10 | 230.55 | -15.40 | -6.28% | 2 | 489 | 66.10% |
| TSLA230120C01350000 | 2021-11-26 10:33AM EST | 1,350.00 | 226.00 | 207.75 | 224.40 | -7.07 | -3.03% | 2 | 728 | 65.59% |
| TSLA230120C01375000 | 2021-11-26 11:58AM EST | 1,375.00 | 215.70 | 207.35 | 218.30 | -10.90 | -4.81% | 15 | 566 | 66.23% |
| TSLA230120C01400000 | 2021-11-26 12:40PM EST | 1,400.00 | 205.00 | 201.00 | 212.50 | -11.15 | -5.16% | 24 | 2,732 | 66.22% |
| TSLA230120C01425000 | 2021-11-24 11:51AM EST | 1,425.00 | 201.15 | 195.30 | 206.85 | -15.55 | -7.18% | 1 | 703 | 66.25% |
| TSLA230120C01450000 | 2021-11-26 11:39AM EST | 1,450.00 | 197.22 | 186.15 | 200.50 | -14.78 | -6.97% | 1 | 3,490 | 65.79% |
| TSLA230120C01475000 | 2021-11-24 11:36AM EST | 1,475.00 | 204.48 | 184.55 | 196.05 | 0.00 | - | 1 | 412 | 66.31% |
| TSLA230120C01500000 | 2021-11-26 12:59PM EST | 1,500.00 | 183.10 | 178.75 | 186.00 | -12.07 | -6.18% | 78 | 6,968 | 65.74% |
| TSLA230120C01525000 | 2021-11-24 3:31PM EST | 1,525.00 | 193.00 | 174.45 | 185.95 | 0.00 | - | 2 | 690 | 66.37% |
| TSLA230120C01550000 | 2021-11-26 10:26AM EST | 1,550.00 | 177.70 | 169.55 | 179.60 | -10.40 | -5.53% | 12 | 2,193 | 66.23% |
| TSLA230120C01575000 | 2021-11-26 10:26AM EST | 1,575.00 | 172.81 | 165.00 | 175.00 | -9.99 | -5.46% | 11 | 285 | 66.27% |
| TSLA230120C01600000 | 2021-11-26 12:30PM EST | 1,600.00 | 168.30 | 160.55 | 172.25 | -11.08 | -6.18% | 11 | 2,442 | 66.50% |
| TSLA230120C01625000 | 2021-11-26 11:58AM EST | 1,625.00 | 164.56 | 157.00 | 164.30 | -7.67 | -4.45% | 1 | 318 | 66.22% |
| TSLA230120C01650000 | 2021-11-26 12:28PM EST | 1,650.00 | 156.00 | 152.55 | 161.00 | -13.90 | -8.18% | 1 | 346 | 66.33% |
| TSLA230120C01675000 | 2021-11-24 11:56AM EST | 1,675.00 | 166.00 | 147.95 | 159.70 | 0.00 | - | 2 | 533 | 66.61% |
| TSLA230120C01700000 | 2021-11-26 12:46PM EST | 1,700.00 | 146.85 | 143.95 | 154.95 | -12.65 | -7.93% | 10 | 4,326 | 66.55% |
| TSLA230120C01725000 | 2021-11-26 11:07AM EST | 1,725.00 | 148.99 | 140.15 | 152.05 | -3.51 | -2.30% | 6 | 6,068 | 66.69% |
| TSLA230120C01750000 | 2021-11-26 9:39AM EST | 1,750.00 | 143.00 | 138.00 | 148.40 | -2.00 | -1.38% | 1 | 381 | 66.90% |
| TSLA230120C01775000 | 2021-11-24 1:51PM EST | 1,775.00 | 136.50 | 129.20 | 143.50 | -17.00 | -11.07% | 7 | 213 | 66.19% |
| TSLA230120C01800000 | 2021-11-26 12:55PM EST | 1,800.00 | 136.45 | 127.55 | 139.95 | -9.30 | -6.38% | 148 | 1,359 | 66.42% |
| TSLA230120C01825000 | 2021-11-24 3:35PM EST | 1,825.00 | 135.50 | 122.45 | 137.00 | 0.00 | - | 3 | 196 | 66.30% |
| TSLA230120C01850000 | 2021-11-26 9:59AM EST | 1,850.00 | 128.03 | 122.45 | 131.60 | +3.03 | +2.42% | 2 | 713 | 66.46% |
| TSLA230120C01875000 | 2021-11-24 12:45PM EST | 1,875.00 | 134.28 | 117.90 | 130.80 | 0.00 | - | 6 | 104 | 66.61% |
| TSLA230120C01900000 | 2021-11-24 9:43AM EST | 1,900.00 | 122.22 | 116.20 | 128.65 | 0.00 | - | 5 | 328 | 66.91% |
| TSLA230120C01925000 | 2021-11-26 9:47AM EST | 1,925.00 | 118.27 | 113.05 | 125.70 | -16.93 | -12.52% | 41 | 130 | 66.92% |
| TSLA230120C01950000 | 2021-11-24 11:33AM EST | 1,950.00 | 118.11 | 111.95 | 122.00 | -8.33 | -6.59% | 66 | 210 | 67.07% |
| TSLA230120C02000000 | 2021-11-26 12:59PM EST | 2,000.00 | 109.60 | 106.70 | 113.95 | -7.02 | -6.02% | 73 | 5,188 | 66.86% |
| TSLA230120C02025000 | 2021-11-24 3:31PM EST | 2,025.00 | 116.00 | 101.80 | 110.00 | 0.00 | - | 790 | 813 | 66.45% |
| TSLA230120C02050000 | 2021-11-24 10:16AM EST | 2,050.00 | 104.27 | 101.45 | 109.50 | -11.73 | -10.11% | 1 | 1,127 | 67.01% |
| TSLA230120C02075000 | 2021-11-23 2:01PM EST | 2,075.00 | 103.23 | 98.55 | 106.50 | 0.00 | - | 6 | 188 | 66.93% |
| TSLA230120C02100000 | 2021-11-26 12:34PM EST | 2,100.00 | 99.40 | 95.55 | 103.45 | -8.60 | -7.96% | 55 | 250 | 66.80% |
| TSLA230120C02125000 | 2021-11-23 3:37PM EST | 2,125.00 | 103.45 | 92.50 | 100.50 | 0.00 | - | 2 | 58 | 66.66% |
| TSLA230120C02150000 | 2021-11-24 2:07PM EST | 2,150.00 | 103.15 | 91.50 | 99.50 | 0.00 | - | 2 | 82 | 67.02% |
| TSLA230120C02175000 | 2021-11-26 12:34PM EST | 2,175.00 | 93.00 | 87.50 | 95.50 | -9.00 | -8.82% | 3 | 313 | 66.58% |
| TSLA230120C02200000 | 2021-11-26 12:33PM EST | 2,200.00 | 90.00 | 86.00 | 94.00 | -10.00 | -10.00% | 22 | 977 | 66.78% |
| TSLA230120C02225000 | 2021-11-24 9:38AM EST | 2,225.00 | 91.50 | 83.50 | 91.50 | 0.00 | - | 1 | 160 | 66.69% |
| TSLA230120C02250000 | 2021-11-26 12:06PM EST | 2,250.00 | 88.55 | 81.50 | 89.50 | -10.56 | -10.65% | 1 | 41 | 66.72% |
| TSLA230120C02275000 | 2021-11-24 10:24AM EST | 2,275.00 | 95.50 | 79.50 | 87.50 | 0.00 | - | 32 | 67 | 66.74% |
| TSLA230120C02300000 | 2021-11-26 10:59AM EST | 2,300.00 | 84.94 | 78.00 | 85.50 | -6.31 | -6.92% | 4 | 130 | 66.81% |
| TSLA230120C02325000 | 2021-11-24 2:18PM EST | 2,325.00 | 89.40 | 77.50 | 85.50 | 0.00 | - | 12 | 48 | 67.28% |
| TSLA230120C02350000 | 2021-11-26 12:39PM EST | 2,350.00 | 80.00 | 74.50 | 82.00 | -8.00 | -9.09% | 2 | 93 | 66.91% |
| TSLA230120C02375000 | 2021-11-26 10:25AM EST | 2,375.00 | 79.20 | 73.00 | 80.50 | -6.00 | -7.04% | 5 | 37 | 67.01% |
| TSLA230120C02400000 | 2021-11-26 12:06PM EST | 2,400.00 | 78.55 | 72.00 | 80.00 | -5.05 | -6.04% | 15 | 697 | 67.31% |
| TSLA230120C02425000 | 2021-11-26 11:30AM EST | 2,425.00 | 76.30 | 70.50 | 78.50 | -6.20 | -7.52% | 8 | 188 | 67.38% |
| TSLA230120C02450000 | 2021-11-26 10:49AM EST | 2,450.00 | 75.50 | 69.00 | 77.00 | -7.20 | -8.71% | 7 | 169 | 67.45% |
| TSLA230120C02475000 | 2021-11-26 12:40PM EST | 2,475.00 | 71.50 | 69.00 | 75.00 | -7.50 | -9.49% | 35 | 767 | 67.65% |
Ponepor20 de enero de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230120P00005000 | 2021-11-24 2:25PM EST | 5.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 14,899 | 161.72% |
| TSLA230120P00010000 | 2021-11-26 10:28AM EST | 10.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 1 | 2,624 | 139.84% |
| TSLA230120P00015000 | 2021-11-23 9:32AM EST | 15.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 6 | 990 | 124.22% |
| TSLA230120P00020000 | 2021-11-26 10:05AM EST | 20.00 | 0.07 | 0.07 | 0.08 | -0.01 | -12.50% | 8 | 1,342 | 126.17% |
| TSLA230120P00025000 | 2021-11-23 3:40PM EST | 25.00 | 0.18 | 0.05 | 0.11 | 0.00 | - | 9 | 426 | 119.14% |
| TSLA230120P00030000 | 2021-11-19 2:31PM EST | 30.00 | 0.12 | 0.01 | 0.50 | 0.00 | - | 1 | 471 | 126.37% |
| TSLA230120P00035000 | 2021-11-15 11:16AM EST | 35.00 | 0.33 | 0.01 | 0.74 | 0.00 | - | 1 | 707 | 125.59% |
| TSLA230120P00040000 | 2021-11-26 11:52AM EST | 40.00 | 0.27 | 0.23 | 0.45 | 0.00 | - | 2 | 1,106 | 118.75% |
| TSLA230120P00045000 | 2021-11-17 10:14AM EST | 45.00 | 0.38 | 0.05 | 0.61 | 0.00 | - | 73 | 455 | 113.72% |
| TSLA230120P00050000 | 2021-11-26 10:36AM EST | 50.00 | 0.45 | 0.43 | 0.57 | -0.05 | -10.00% | 16 | 1,862 | 114.94% |
| TSLA230120P00055000 | 2021-11-22 10:27AM EST | 55.00 | 0.43 | 0.25 | 0.63 | 0.00 | - | 67 | 326 | 109.38% |
| TSLA230120P00060000 | 2021-11-26 9:48AM EST | 60.00 | 0.58 | 0.48 | 0.58 | +0.12 | +26.09% | 3 | 1,284 | 108.25% |
| TSLA230120P00080000 | 2021-11-26 9:38AM EST | 80.00 | 0.75 | 0.70 | 0.95 | +0.05 | +7.14% | 8 | 5,817 | 102.05% |
| TSLA230120P00100000 | 2021-11-26 12:46PM EST | 100.00 | 1.03 | 0.95 | 1.12 | +0.05 | +5.10% | 108 | 11,728 | 95.56% |
| TSLA230120P00120000 | 2021-11-26 9:30AM EST | 120.00 | 1.38 | 1.25 | 1.48 | +0.11 | +8.66% | 2 | 24,409 | 91.21% |
| TSLA230120P00140000 | 2021-11-22 1:14PM EST | 140.00 | 1.43 | 0.99 | 2.64 | 0.00 | - | 12 | 1,568 | 88.06% |
| TSLA230120P00150000 | 2021-11-23 3:20PM EST | 150.00 | 1.87 | 1.36 | 2.15 | 0.00 | - | 5 | 3,114 | 84.61% |
| TSLA230120P00160000 | 2021-11-19 9:35AM EST | 160.00 | 2.00 | 1.50 | 3.60 | 0.00 | - | 1 | 2,814 | 86.45% |
| TSLA230120P00180000 | 2021-11-24 3:19PM EST | 180.00 | 2.94 | 2.02 | 3.30 | 0.00 | - | 28 | 2,311 | 81.59% |
| TSLA230120P00200000 | 2021-11-26 11:42AM EST | 200.00 | 3.50 | 3.35 | 3.75 | +0.45 | +14.75% | 169 | 7,331 | 80.41% |
| TSLA230120P00210000 | 2021-11-24 2:52PM EST | 210.00 | 4.00 | 1.71 | 4.05 | 0.00 | - | 27 | 1,318 | 75.51% |
| TSLA230120P00220000 | 2021-11-16 1:09PM EST | 220.00 | 11.40 | 1.96 | 4.95 | 0.00 | - | 1 | 1,325 | 75.57% |
| TSLA230120P00230000 | 2021-11-15 1:10PM EST | 230.00 | 4.85 | 2.78 | 6.30 | 0.00 | - | 5 | 1,673 | 76.97% |
| TSLA230120P00240000 | 2021-11-24 1:56PM EST | 240.00 | 5.00 | 3.20 | 7.20 | 0.00 | - | 58 | 833 | 76.72% |
| TSLA230120P00250000 | 2021-11-26 12:11PM EST | 250.00 | 5.76 | 5.10 | 6.50 | +0.31 | +5.69% | 33 | 13,956 | 76.19% |
| TSLA230120P00260000 | 2021-11-24 11:54AM EST | 260.00 | 5.53 | 3.95 | 8.70 | 0.00 | - | 51 | 959 | 75.42% |
| TSLA230120P00270000 | 2021-11-26 11:31AM EST | 270.00 | 6.80 | 6.80 | 9.60 | +0.80 | +13.33% | 5 | 1,306 | 77.33% |
| TSLA230120P00280000 | 2021-11-23 2:34PM EST | 280.00 | 7.91 | 5.00 | 10.55 | 0.00 | - | 3 | 740 | 74.58% |
| TSLA230120P00290000 | 2021-11-23 2:45PM EST | 290.00 | 9.00 | 5.40 | 11.50 | 0.00 | - | 1 | 744 | 73.96% |
| TSLA230120P00300000 | 2021-11-26 12:31PM EST | 300.00 | 9.25 | 6.95 | 11.75 | +0.95 | +11.45% | 1 | 6,808 | 73.68% |
| TSLA230120P00310000 | 2021-11-19 3:14PM EST | 310.00 | 8.02 | 7.30 | 13.65 | 0.00 | - | 84 | 1,063 | 73.66% |
| TSLA230120P00320000 | 2021-11-22 10:43AM EST | 320.00 | 8.20 | 8.10 | 14.85 | 0.00 | - | 3 | 716 | 73.35% |
| TSLA230120P00325000 | 2021-11-24 11:10AM EST | 325.00 | 11.00 | 8.50 | 15.45 | 0.00 | - | 9 | 317 | 73.17% |
| TSLA230120P00330000 | 2021-11-17 10:07AM EST | 330.00 | 10.00 | 8.95 | 15.90 | 0.00 | - | 1 | 803 | 72.91% |
| TSLA230120P00335000 | 2021-11-22 3:51PM EST | 335.00 | 10.35 | 9.30 | 16.35 | 0.00 | - | 2 | 182 | 72.57% |
| TSLA230120P00340000 | 2021-11-18 2:48PM EST | 340.00 | 10.43 | 8.75 | 16.85 | 0.00 | - | 1 | 955 | 71.69% |
| TSLA230120P00345000 | 2021-11-24 11:59AM EST | 345.00 | 12.50 | 10.15 | 17.30 | 0.00 | - | 1 | 917 | 72.01% |
| TSLA230120P00350000 | 2021-11-23 2:09PM EST | 350.00 | 13.98 | 12.70 | 17.35 | 0.00 | - | 55 | 5,289 | 72.72% |
| TSLA230120P00355000 | 2021-11-23 11:58AM EST | 355.00 | 13.35 | 11.15 | 18.35 | 0.00 | - | 4 | 409 | 71.56% |
| TSLA230120P00360000 | 2021-11-23 1:01PM EST | 360.00 | 14.08 | 11.60 | 18.90 | 0.00 | - | 1 | 1,781 | 71.31% |
| TSLA230120P00365000 | 2021-11-22 10:09AM EST | 365.00 | 11.95 | 12.20 | 19.45 | 0.00 | - | 1 | 351 | 71.13% |
| TSLA230120P00370000 | 2021-11-23 3:59PM EST | 370.00 | 15.80 | 12.70 | 20.05 | 0.00 | - | 6 | 367 | 70.91% |
| TSLA230120P00375000 | 2021-11-23 3:11PM EST | 375.00 | 20.26 | 13.30 | 20.20 | +3.61 | +21.68% | 2 | 474 | 70.50% |
| TSLA230120P00380000 | 2021-11-26 12:52PM EST | 380.00 | 17.11 | 15.40 | 20.00 | -0.34 | -1.95% | 5 | 1,221 | 70.68% |
| TSLA230120P00385000 | 2021-11-24 12:10PM EST | 385.00 | 16.70 | 14.35 | 21.90 | 0.00 | - | 1 | 388 | 70.31% |
| TSLA230120P00390000 | 2021-11-23 10:07AM EST | 390.00 | 16.05 | 14.95 | 22.55 | 0.00 | - | 2 | 473 | 70.13% |
| TSLA230120P00395000 | 2021-11-24 12:06PM EST | 395.00 | 18.00 | 15.80 | 23.20 | 0.00 | - | 1 | 744 | 70.05% |
| TSLA230120P00400000 | 2021-11-26 11:45AM EST | 400.00 | 20.35 | 17.90 | 22.70 | +2.00 | +10.90% | 11 | 10,005 | 70.01% |
| TSLA230120P00405000 | 2021-11-19 2:41PM EST | 405.00 | 14.90 | 16.90 | 23.75 | 0.00 | - | 3 | 1,051 | 69.25% |
| TSLA230120P00410000 | 2021-11-26 9:46AM EST | 410.00 | 20.75 | 18.80 | 25.20 | +0.90 | +4.53% | 2 | 414 | 69.96% |
| TSLA230120P00420000 | 2021-11-26 12:38PM EST | 420.00 | 22.25 | 19.75 | 25.25 | -0.10 | -0.45% | 7 | 552 | 68.85% |
| TSLA230120P00430000 | 2021-11-26 12:39PM EST | 430.00 | 23.77 | 22.05 | 26.85 | -0.83 | -3.37% | 2 | 1,867 | 68.93% |
| TSLA230120P00440000 | 2021-11-26 12:54PM EST | 440.00 | 25.53 | 23.15 | 29.20 | -0.47 | -1.81% | 6 | 891 | 68.76% |
| TSLA230120P00450000 | 2021-11-26 12:29PM EST | 450.00 | 27.00 | 24.20 | 30.95 | +0.80 | +3.05% | 5 | 3,017 | 68.31% |
| TSLA230120P00460000 | 2021-11-23 2:52PM EST | 460.00 | 29.75 | 25.45 | 32.25 | 0.00 | - | 50 | 1,105 | 67.75% |
| TSLA230120P00470000 | 2021-11-24 3:21PM EST | 470.00 | 28.35 | 26.50 | 34.00 | 0.00 | - | 4 | 1,191 | 67.26% |
| TSLA230120P00480000 | 2021-11-24 12:02PM EST | 480.00 | 31.30 | 28.50 | 36.50 | 0.00 | - | 2 | 1,301 | 67.31% |
| TSLA230120P00490000 | 2021-11-23 1:24PM EST | 490.00 | 35.65 | 30.50 | 38.50 | 0.00 | - | 105 | 929 | 67.15% |
| TSLA230120P00500000 | 2021-11-26 12:09PM EST | 500.00 | 35.06 | 32.35 | 37.20 | +1.06 | +3.12% | 3 | 8,398 | 65.89% |
| TSLA230120P00510000 | 2021-11-23 3:28PM EST | 510.00 | 39.20 | 35.00 | 43.00 | 0.00 | - | 14 | 1,255 | 66.99% |
| TSLA230120P00520000 | 2021-11-23 11:49AM EST | 520.00 | 37.75 | 37.00 | 44.95 | 0.00 | - | 5 | 1,180 | 66.70% |
| TSLA230120P00530000 | 2021-11-24 10:32AM EST | 530.00 | 41.00 | 39.60 | 47.45 | 0.00 | - | 3 | 1,003 | 66.69% |
| TSLA230120P00550000 | 2021-11-26 12:20PM EST | 550.00 | 47.50 | 45.00 | 50.00 | +2.73 | +6.10% | 2 | 10,009 | 65.97% |
| TSLA230120P00580000 | 2021-11-24 1:26PM EST | 580.00 | 52.35 | 51.05 | 58.95 | 0.00 | - | 7 | 1,802 | 65.46% |
| TSLA230120P00600000 | 2021-11-26 12:53PM EST | 600.00 | 61.00 | 58.35 | 62.50 | +4.50 | +7.96% | 3 | 12,153 | 65.18% |
| TSLA230120P00610000 | 2021-11-23 3:44PM EST | 610.00 | 64.27 | 59.65 | 67.45 | 0.00 | - | 3 | 1,542 | 65.16% |
| TSLA230120P00620000 | 2021-11-24 1:55PM EST | 620.00 | 63.00 | 62.55 | 70.45 | 0.00 | - | 2 | 979 | 65.05% |
| TSLA230120P00630000 | 2021-11-24 1:28PM EST | 630.00 | 65.75 | 65.50 | 73.50 | 0.00 | - | 2 | 546 | 64.92% |
| TSLA230120P00640000 | 2021-11-26 10:50AM EST | 640.00 | 68.80 | 68.80 | 76.50 | -5.10 | -6.90% | 4 | 1,306 | 64.83% |
| TSLA230120P00650000 | 2021-11-26 11:40AM EST | 650.00 | 74.81 | 71.50 | 79.50 | +3.21 | +4.48% | 3 | 7,565 | 64.59% |
| TSLA230120P00660000 | 2021-11-24 3:34PM EST | 660.00 | 75.71 | 75.05 | 82.95 | 0.00 | - | 405 | 1,072 | 64.58% |
| TSLA230120P00670000 | 2021-11-24 2:51PM EST | 670.00 | 77.02 | 78.50 | 86.50 | 0.00 | - | 402 | 8,708 | 64.54% |
| TSLA230120P00680000 | 2021-11-23 1:30PM EST | 680.00 | 89.30 | 81.55 | 89.50 | 0.00 | - | 47 | 1,196 | 64.30% |
| TSLA230120P00690000 | 2021-11-23 3:34PM EST | 690.00 | 90.30 | 86.50 | 94.50 | 0.00 | - | 61 | 820 | 64.74% |
| TSLA230120P00700000 | 2021-11-26 11:23AM EST | 700.00 | 93.00 | 88.80 | 96.45 | +3.70 | +4.14% | 4 | 2,844 | 64.14% |
| TSLA230120P00710000 | 2021-11-23 10:18AM EST | 710.00 | 86.70 | 93.50 | 101.50 | 0.00 | - | 16 | 1,092 | 64.47% |
| TSLA230120P00720000 | 2021-11-24 3:34PM EST | 720.00 | 93.92 | 95.55 | 103.50 | 0.00 | - | 11 | 1,741 | 63.81% |
| TSLA230120P00730000 | 2021-11-24 2:55PM EST | 730.00 | 98.30 | 100.05 | 107.95 | 0.00 | - | 75 | 1,126 | 63.95% |
| TSLA230120P00750000 | 2021-11-24 2:04PM EST | 750.00 | 107.00 | 106.25 | 115.00 | 0.00 | - | 4 | 2,393 | 63.41% |
| TSLA230120P00770000 | 2021-11-24 11:19AM EST | 770.00 | 116.79 | 114.75 | 125.50 | 0.00 | - | 4 | 1,768 | 63.69% |
| TSLA230120P00800000 | 2021-11-26 12:39PM EST | 800.00 | 133.00 | 131.00 | 136.70 | +4.83 | +3.77% | 33 | 3,330 | 63.77% |
| TSLA230120P00830000 | 2021-11-26 10:48AM EST | 830.00 | 144.70 | 141.25 | 151.15 | +4.70 | +3.36% | 2 | 1,176 | 63.27% |
| TSLA230120P00850000 | 2021-11-26 12:17PM EST | 850.00 | 150.98 | 150.50 | 158.00 | +3.10 | +2.10% | 20 | 1,315 | 62.80% |
| TSLA230120P00870000 | 2021-11-24 10:53AM EST | 870.00 | 161.99 | 162.85 | 170.60 | 0.00 | - | 5 | 566 | 63.48% |
| TSLA230120P00880000 | 2021-11-26 11:34AM EST | 880.00 | 168.75 | 165.35 | 175.05 | +7.35 | +4.55% | 12 | 266 | 63.04% |
| TSLA230120P00900000 | 2021-11-26 12:46PM EST | 900.00 | 180.10 | 175.15 | 182.50 | +7.93 | +4.61% | 37 | 6,996 | 62.58% |
| TSLA230120P00920000 | 2021-11-26 11:32AM EST | 920.00 | 188.55 | 185.75 | 195.90 | +5.86 | +3.21% | 14 | 732 | 62.94% |
| TSLA230120P00940000 | 2021-11-26 11:32AM EST | 940.00 | 199.25 | 196.50 | 206.65 | +0.86 | +0.43% | 13 | 597 | 62.90% |
| TSLA230120P00950000 | 2021-11-26 11:29AM EST | 950.00 | 200.50 | 205.05 | 210.00 | +2.46 | +1.24% | 12 | 1,352 | 63.00% |
| TSLA230120P00960000 | 2021-11-26 11:31AM EST | 960.00 | 210.50 | 207.55 | 217.85 | +7.09 | +3.49% | 12 | 162 | 62.89% |
| TSLA230120P00975000 | 2021-11-26 11:30AM EST | 975.00 | 214.00 | 216.85 | 226.00 | -3.48 | -1.60% | 6 | 490 | 62.94% |
| TSLA230120P00980000 | 2021-11-26 11:29AM EST | 980.00 | 217.45 | 219.65 | 229.40 | -6.70 | -2.99% | 106 | 372 | 63.00% |
| TSLA230120P01000000 | 2021-11-26 12:37PM EST | 1,000.00 | 235.00 | 231.05 | 238.00 | +9.90 | +4.40% | 160 | 10,349 | 62.61% |
| TSLA230120P01025000 | 2021-11-26 11:38AM EST | 1,025.00 | 246.15 | 245.15 | 255.80 | +0.46 | +0.19% | 1 | 751 | 62.87% |
| TSLA230120P01050000 | 2021-11-26 12:41PM EST | 1,050.00 | 264.50 | 260.85 | 271.05 | +6.89 | +2.67% | 75 | 2,067 | 62.93% |
| TSLA230120P01075000 | 2021-11-26 10:28AM EST | 1,075.00 | 275.23 | 275.25 | 285.00 | +10.63 | +4.02% | 6 | 683 | 62.62% |
| TSLA230120P01100000 | 2021-11-26 12:27PM EST | 1,100.00 | 293.30 | 289.85 | 304.35 | +13.65 | +4.88% | 98 | 1,850 | 62.87% |
| TSLA230120P01125000 | 2021-11-23 3:29PM EST | 1,125.00 | 311.15 | 308.40 | 318.10 | 0.00 | - | 9 | 357 | 62.86% |
| TSLA230120P01150000 | 2021-11-26 11:18AM EST | 1,150.00 | 325.31 | 324.85 | 334.35 | +4.86 | +1.52% | 2 | 1,043 | 62.83% |
| TSLA230120P01175000 | 2021-11-26 11:18AM EST | 1,175.00 | 344.84 | 340.40 | 350.95 | +13.84 | +4.18% | 4 | 463 | 62.68% |
| TSLA230120P01200000 | 2021-11-26 11:03AM EST | 1,200.00 | 360.95 | 357.30 | 370.30 | +13.45 | +3.87% | 2 | 663 | 62.91% |
| TSLA230120P01225000 | 2021-11-23 2:18PM EST | 1,225.00 | 385.80 | 375.80 | 385.00 | 0.00 | - | 7 | 339 | 62.75% |
| TSLA230120P01250000 | 2021-11-24 2:25PM EST | 1,250.00 | 380.91 | 393.40 | 404.00 | 0.00 | - | 25 | 808 | 62.90% |
| TSLA230120P01275000 | 2021-11-24 2:43PM EST | 1,275.00 | 393.25 | 411.25 | 422.55 | 0.00 | - | 4 | 231 | 62.98% |
| TSLA230120P01300000 | 2021-11-24 11:40AM EST | 1,300.00 | 416.00 | 429.40 | 441.15 | 0.00 | - | 2 | 945 | 63.04% |
| TSLA230120P01325000 | 2021-11-24 2:50PM EST | 1,325.00 | 430.13 | 447.80 | 458.75 | 0.00 | - | 4 | 519 | 62.96% |
| TSLA230120P01350000 | 2021-11-24 2:50PM EST | 1,350.00 | 447.93 | 465.45 | 476.30 | 0.00 | - | 3 | 402 | 62.76% |
| TSLA230120P01375000 | 2021-11-23 1:20PM EST | 1,375.00 | 490.00 | 485.25 | 495.20 | 0.00 | - | 5 | 309 | 62.88% |
| TSLA230120P01400000 | 2021-11-26 12:59PM EST | 1,400.00 | 508.18 | 504.30 | 514.50 | +21.42 | +4.40% | 1 | 687 | 62.92% |
| TSLA230120P01425000 | 2021-11-18 2:16PM EST | 1,425.00 | 501.75 | 521.95 | 533.25 | 0.00 | - | 4 | 360 | 62.70% |
| TSLA230120P01450000 | 2021-11-24 11:54AM EST | 1,450.00 | 525.73 | 539.45 | 553.05 | 0.00 | - | 1 | 2,851 | 62.54% |
| TSLA230120P01475000 | 2021-11-23 3:39PM EST | 1,475.00 | 555.00 | 560.95 | 572.85 | 0.00 | - | 15 | 448 | 62.77% |
| TSLA230120P01500000 | 2021-11-26 12:09PM EST | 1,500.00 | 580.98 | 582.30 | 593.95 | -19.02 | -3.17% | 23 | 1,208 | 63.09% |
| TSLA230120P01525000 | 2021-11-17 12:10PM EST | 1,525.00 | 572.95 | 598.60 | 613.75 | 0.00 | - | 2 | 406 | 62.68% |
| TSLA230120P01550000 | 2021-11-24 1:21PM EST | 1,550.00 | 604.00 | 620.60 | 632.65 | 0.00 | - | 2 | 426 | 62.75% |
| TSLA230120P01575000 | 2021-11-17 2:53PM EST | 1,575.00 | 608.00 | 640.90 | 651.95 | 0.00 | - | 194 | 462 | 62.64% |
| TSLA230120P01600000 | 2021-11-24 11:30AM EST | 1,600.00 | 641.94 | 661.45 | 672.20 | 0.00 | - | 1 | 664 | 62.63% |
| TSLA230120P01625000 | 2021-11-17 2:00PM EST | 1,625.00 | 649.15 | 682.65 | 692.70 | 0.00 | - | 132 | 768 | 62.69% |
| TSLA230120P01650000 | 2021-11-15 11:35AM EST | 1,650.00 | 741.65 | 702.90 | 715.30 | 0.00 | - | 16 | 477 | 62.85% |
| TSLA230120P01675000 | 2021-11-19 3:32PM EST | 1,675.00 | 684.91 | 724.25 | 736.25 | 0.00 | - | 25 | 425 | 62.91% |
| TSLA230120P01700000 | 2021-11-23 1:30PM EST | 1,700.00 | 756.16 | 745.20 | 756.95 | 0.00 | - | 27 | 1,133 | 62.87% |
| TSLA230120P01725000 | 2021-11-23 3:29PM EST | 1,725.00 | 767.20 | 763.60 | 778.10 | 0.00 | - | 4 | 651 | 62.56% |
| TSLA230120P01750000 | 2021-11-23 3:30PM EST | 1,750.00 | 788.85 | 784.70 | 800.00 | 0.00 | - | 27 | 48 | 62.61% |
| TSLA230120P01775000 | 2021-11-26 12:03PM EST | 1,775.00 | 805.35 | 806.40 | 820.80 | +16.55 | +2.10% | 4 | 184 | 62.57% |
| TSLA230120P01800000 | 2021-11-24 1:23PM EST | 1,800.00 | 810.00 | 829.65 | 842.05 | 0.00 | - | 1 | 25 | 62.75% |
| TSLA230120P01825000 | 2021-11-23 10:53AM EST | 1,825.00 | 828.55 | 851.20 | 864.25 | 0.00 | - | 2 | 61 | 62.81% |
| TSLA230120P01850000 | 2021-11-22 11:37AM EST | 1,850.00 | 805.81 | 872.90 | 885.90 | 0.00 | - | 2 | 60 | 62.79% |
| TSLA230120P01875000 | 2021-11-12 3:27PM EST | 1,875.00 | 917.20 | 894.65 | 908.00 | 0.00 | - | 2 | 37 | 62.82% |
| TSLA230120P01900000 | 2021-11-22 12:06PM EST | 1,900.00 | 875.00 | 914.25 | 929.75 | 0.00 | - | 1 | 152 | 62.51% |
| TSLA230120P01925000 | 2021-11-19 11:14AM EST | 1,925.00 | 903.65 | 938.50 | 951.45 | 0.00 | - | 2 | 8 | 62.74% |
| TSLA230120P01950000 | 2021-11-10 12:27PM EST | 1,950.00 | 979.45 | 960.35 | 973.50 | 0.00 | - | 4 | 4 | 62.69% |
| TSLA230120P02000000 | 2021-11-24 12:04PM EST | 2,000.00 | 987.95 | 1,002.60 | 1,016.05 | 0.00 | - | 2 | 61 | 62.15% |
| TSLA230120P02025000 | 2021-11-24 12:14PM EST | 2,025.00 | 1,010.60 | 1,027.15 | 1,040.20 | 0.00 | - | 2 | 4 | 62.65% |
| TSLA230120P02050000 | 2021-11-10 12:47PM EST | 2,050.00 | 1,063.80 | 1,049.70 | 1,062.10 | 0.00 | - | 4 | 27 | 62.58% |
| TSLA230120P02075000 | 2021-11-10 12:23PM EST | 2,075.00 | 1,093.05 | 1,072.10 | 1,084.90 | 0.00 | - | 4 | 44 | 62.59% |
| TSLA230120P02100000 | 2021-11-08 3:05PM EST | 2,100.00 | 1,006.95 | 1,092.65 | 1,107.00 | 0.00 | - | 20 | 49 | 62.24% |
| TSLA230120P02125000 | 2021-11-08 3:32PM EST | 2,125.00 | 1,032.90 | 1,115.00 | 1,132.15 | 0.00 | - | 90 | 89 | 62.51% |
| TSLA230120P02150000 | 2021-11-08 1:18PM EST | 2,150.00 | 1,051.85 | 1,137.50 | 1,154.80 | 0.00 | - | 8 | 81 | 62.46% |
| TSLA230120P02175000 | 2021-11-26 11:39AM EST | 2,175.00 | 1,164.17 | 1,160.50 | 1,177.35 | +87.92 | +8.17% | 1 | 24 | 62.43% |
| TSLA230120P02200000 | 2021-11-24 12:15PM EST | 2,200.00 | 1,167.15 | 1,183.00 | 1,200.25 | 0.00 | - | 2 | 4 | 62.37% |
| TSLA230120P02225000 | 2021-11-08 2:09PM EST | 2,225.00 | 1,122.75 | 1,205.50 | 1,223.20 | 0.00 | - | - | 1 | 62.29% |
| TSLA230120P02300000 | 2021-11-02 12:21PM EST | 2,300.00 | 1,181.35 | 1,275.00 | 1,292.00 | 0.00 | - | - | 0 | 62.23% |
| TSLA230120P02325000 | 2021-11-02 12:56PM EST | 2,325.00 | 1,207.65 | 1,298.50 | 1,315.20 | 0.00 | - | - | 6 | 62.27% |
| TSLA230120P02375000 | 2021-11-03 1:04PM EST | 2,375.00 | 1,251.10 | 1,344.50 | 1,361.55 | 0.00 | - | - | 3 | 62.13% |
| TSLA230120P02400000 | 2021-11-03 1:04PM EST | 2,400.00 | 1,275.05 | 1,368.50 | 1,384.60 | 0.00 | - | - | 59 | 62.17% |
| TSLA230120P02450000 | 2021-11-22 2:38PM EST | 2,450.00 | 1,355.40 | 1,414.50 | 1,431.30 | 0.00 | - | 2 | 20 | 61.99% |
| TSLA230120P02475000 | 2021-11-26 10:43AM EST | 2,475.00 | 1,438.70 | 1,439.00 | 1,454.65 | +64.26 | +4.68% | 2 | 10 | 62.11% |
© 2021 Yahoo. Todos los derechos reservados.
