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:
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 | 2022-05-20 10:59AM EDT | 5.00 | 658.35 | 654.80 | 662.80 | -110.80 | -14.41% | 1 | 46 | 527.34% |
| TSLA230120C00010000 | 2022-05-20 3:06PM EDT | 10.00 | 629.60 | 649.90 | 658.80 | -140.40 | -18.23% | 4 | 169 | 227.73% |
| TSLA230120C00015000 | 2022-04-05 11:48AM EDT | 15.00 | 1,095.10 | 863.10 | 871.30 | 0.00 | - | 20 | 205 | 0.00% |
| TSLA230120C00020000 | 2022-04-05 11:56AM EDT | 20.00 | 1,084.00 | 858.75 | 867.40 | 0.00 | - | 54 | 109 | 0.00% |
| TSLA230120C00025000 | 2022-04-21 9:30AM EDT | 25.00 | 1,050.00 | 635.00 | 644.35 | 0.00 | - | 1 | 143 | 183.11% |
| TSLA230120C00030000 | 2022-04-25 1:29PM EDT | 30.00 | 968.80 | 630.15 | 639.35 | 0.00 | - | 2 | 520 | 173.78% |
| TSLA230120C00035000 | 2022-04-11 10:02AM EDT | 35.00 | 967.65 | 717.00 | 725.75 | 0.00 | - | 2 | 403 | 0.00% |
| TSLA230120C00040000 | 2022-05-11 2:35PM EDT | 40.00 | 711.24 | 620.65 | 629.50 | 0.00 | - | 6 | 489 | 163.43% |
| TSLA230120C00045000 | 2022-05-17 3:41PM EDT | 45.00 | 715.02 | 615.60 | 624.75 | 0.00 | - | 3 | 639 | 157.81% |
| TSLA230120C00050000 | 2022-05-13 12:02PM EDT | 50.00 | 727.45 | 610.90 | 619.90 | 0.00 | - | 7 | 346 | 154.96% |
| TSLA230120C00055000 | 2022-04-19 9:43AM EDT | 55.00 | 949.05 | 0.00 | 0.00 | 0.00 | - | 4 | 712 | 0.00% |
| TSLA230120C00060000 | 2022-05-12 11:31AM EDT | 60.00 | 681.82 | 601.35 | 610.55 | 0.00 | - | 3 | 303 | 150.64% |
| TSLA230120C00080000 | 2022-05-11 9:51AM EDT | 80.00 | 729.15 | 581.85 | 590.90 | 0.00 | - | 7 | 721 | 135.77% |
| TSLA230120C00100000 | 2022-05-19 1:01PM EDT | 100.00 | 618.29 | 563.30 | 571.75 | 0.00 | - | 2 | 780 | 129.57% |
| TSLA230120C00120000 | 2022-04-29 3:29PM EDT | 120.00 | 766.62 | 544.40 | 552.80 | 0.00 | - | 12 | 438 | 122.91% |
| TSLA230120C00140000 | 2022-05-09 2:03PM EDT | 140.00 | 670.50 | 525.15 | 534.50 | 0.00 | - | 3 | 457 | 117.32% |
| TSLA230120C00150000 | 2022-05-11 2:48PM EDT | 150.00 | 604.53 | 515.85 | 524.75 | 0.00 | - | 7 | 380 | 114.07% |
| TSLA230120C00160000 | 2022-04-26 12:31PM EDT | 160.00 | 749.89 | 507.15 | 515.45 | 0.00 | - | 2 | 331 | 112.81% |
| TSLA230120C00180000 | 2022-04-28 10:30AM EDT | 180.00 | 654.05 | 488.85 | 497.10 | 0.00 | - | 5 | 538 | 108.86% |
| TSLA230120C00200000 | 2022-05-20 12:33PM EDT | 200.00 | 466.00 | 470.30 | 479.05 | -54.00 | -10.38% | 6 | 2,353 | 104.90% |
| TSLA230120C00210000 | 2022-05-11 1:39PM EDT | 210.00 | 551.42 | 461.35 | 470.00 | 0.00 | - | 154 | 914 | 103.25% |
| TSLA230120C00220000 | 2022-05-19 2:28PM EDT | 220.00 | 504.44 | 452.70 | 461.30 | 0.00 | - | 41 | 588 | 102.25% |
| TSLA230120C00230000 | 2022-05-18 1:25PM EDT | 230.00 | 489.80 | 443.70 | 452.75 | 0.00 | - | 39 | 733 | 100.94% |
| TSLA230120C00240000 | 2022-03-18 2:48PM EDT | 240.00 | 666.70 | 746.25 | 756.85 | 0.00 | - | 10 | 435 | 0.00% |
| TSLA230120C00250000 | 2022-05-20 3:36PM EDT | 250.00 | 416.00 | 426.85 | 435.00 | -63.00 | -13.15% | 13 | 1,409 | 98.56% |
| TSLA230120C00260000 | 2022-04-12 2:30PM EDT | 260.00 | 732.81 | 481.80 | 489.30 | 0.00 | - | 3 | 302 | 177.36% |
| TSLA230120C00270000 | 2022-05-20 9:59AM EDT | 270.00 | 447.00 | 409.80 | 418.15 | -63.24 | -12.39% | 1 | 261 | 96.45% |
| TSLA230120C00280000 | 2022-05-11 3:40PM EDT | 280.00 | 470.90 | 401.40 | 409.55 | 0.00 | - | 1 | 245 | 95.26% |
| TSLA230120C00290000 | 2022-05-20 10:23AM EDT | 290.00 | 413.94 | 393.10 | 401.40 | -296.66 | -41.75% | 8 | 170 | 94.38% |
| TSLA230120C00300000 | 2022-05-20 1:27PM EDT | 300.00 | 373.00 | 386.40 | 391.35 | -54.30 | -12.71% | 5 | 2,037 | 93.24% |
| TSLA230120C00310000 | 2022-04-04 1:31PM EDT | 310.00 | 847.52 | 652.25 | 662.40 | 0.00 | - | 4 | 203 | 597.17% |
| TSLA230120C00320000 | 2022-05-20 11:29AM EDT | 320.00 | 376.63 | 370.25 | 375.10 | -460.37 | -55.00% | 52 | 140 | 91.45% |
| TSLA230120C00325000 | 2022-05-20 10:48AM EDT | 325.00 | 385.00 | 366.25 | 371.20 | -173.48 | -31.06% | 9 | 97 | 91.08% |
| TSLA230120C00330000 | 2022-05-20 12:48PM EDT | 330.00 | 343.50 | 362.30 | 367.20 | -152.50 | -30.75% | 14 | 283 | 90.66% |
| TSLA230120C00335000 | 2021-11-08 12:01PM EDT | 335.00 | 860.60 | 689.65 | 705.75 | 0.00 | - | 2 | 122 | 0.00% |
| TSLA230120C00340000 | 2022-05-10 9:41AM EDT | 340.00 | 488.58 | 354.40 | 359.35 | 0.00 | - | 1 | 0 | 89.85% |
| TSLA230120C00345000 | 2022-04-04 1:24PM EDT | 345.00 | 806.10 | 618.30 | 630.30 | 0.00 | - | 2 | 105 | 422.96% |
| TSLA230120C00350000 | 2022-05-20 2:16PM EDT | 350.00 | 335.00 | 346.70 | 351.55 | -54.60 | -14.01% | 14 | 517 | 89.09% |
| TSLA230120C00355000 | 2022-05-17 2:34PM EDT | 355.00 | 417.91 | 342.80 | 347.65 | 0.00 | - | 1 | 77 | 88.67% |
| TSLA230120C00360000 | 2022-05-20 1:04PM EDT | 360.00 | 323.05 | 338.80 | 343.55 | -90.70 | -21.92% | 1 | 387 | 88.09% |
| TSLA230120C00365000 | 2022-05-17 2:34PM EDT | 365.00 | 409.64 | 335.15 | 339.95 | 0.00 | - | 1 | 83 | 87.90% |
| TSLA230120C00370000 | 2022-03-01 1:48PM EDT | 370.00 | 519.80 | 717.40 | 730.35 | 0.00 | - | 1 | 125 | 0.00% |
| TSLA230120C00375000 | 2022-05-19 11:11AM EDT | 375.00 | 376.37 | 327.55 | 331.80 | 0.00 | - | 5 | 141 | 86.88% |
| TSLA230120C00380000 | 2022-05-20 3:54PM EDT | 380.00 | 322.70 | 323.85 | 328.55 | -110.75 | -25.55% | 5 | 649 | 86.77% |
| TSLA230120C00385000 | 2022-05-19 3:18PM EDT | 385.00 | 362.05 | 319.95 | 324.95 | 0.00 | - | 44 | 896 | 86.40% |
| TSLA230120C00390000 | 2022-05-03 2:25PM EDT | 390.00 | 540.72 | 316.40 | 320.95 | 0.00 | - | 1 | 138 | 85.99% |
| TSLA230120C00395000 | 2022-05-03 2:25PM EDT | 395.00 | 536.42 | 312.60 | 317.55 | 0.00 | - | 1 | 134 | 85.71% |
| TSLA230120C00400000 | 2022-05-20 3:48PM EDT | 400.00 | 310.10 | 309.10 | 313.80 | -40.95 | -11.67% | 39 | 1,714 | 85.40% |
| TSLA230120C00405000 | 2022-05-20 1:13PM EDT | 405.00 | 286.57 | 305.55 | 310.20 | -101.48 | -26.15% | 20 | 389 | 85.11% |
| TSLA230120C00410000 | 2022-05-18 11:17AM EDT | 410.00 | 368.15 | 301.75 | 306.35 | 0.00 | - | 4 | 626 | 84.60% |
| TSLA230120C00420000 | 2022-05-18 10:34AM EDT | 420.00 | 365.60 | 294.65 | 299.25 | 0.00 | - | 2 | 857 | 83.99% |
| TSLA230120C00430000 | 2022-05-19 11:25AM EDT | 430.00 | 339.00 | 287.85 | 292.20 | 0.00 | - | 7 | 649 | 83.46% |
| TSLA230120C00440000 | 2022-05-17 11:08AM EDT | 440.00 | 326.22 | 280.90 | 285.30 | -15.93 | -4.66% | 1 | 1,400 | 82.86% |
| TSLA230120C00450000 | 2022-05-20 3:29PM EDT | 450.00 | 265.01 | 274.10 | 278.65 | -37.99 | -12.54% | 4 | 434 | 82.35% |
| TSLA230120C00460000 | 2022-05-17 11:08AM EDT | 460.00 | 327.25 | 267.40 | 271.70 | 0.00 | - | 2 | 193 | 81.71% |
| TSLA230120C00470000 | 2022-05-17 3:18PM EDT | 470.00 | 336.05 | 260.75 | 265.05 | 0.00 | - | 1 | 197 | 81.14% |
| TSLA230120C00480000 | 2022-05-20 12:55PM EDT | 480.00 | 240.00 | 254.25 | 258.45 | -88.65 | -26.97% | 1 | 319 | 80.58% |
| TSLA230120C00490000 | 2022-05-20 1:01PM EDT | 490.00 | 235.00 | 247.90 | 252.05 | -70.70 | -23.13% | 10 | 294 | 80.08% |
| TSLA230120C00500000 | 2022-05-20 3:20PM EDT | 500.00 | 230.24 | 241.55 | 245.70 | -49.76 | -17.77% | 40 | 6,753 | 79.54% |
| TSLA230120C00510000 | 2022-05-20 3:19PM EDT | 510.00 | 224.27 | 235.35 | 239.50 | -55.73 | -19.90% | 16 | 383 | 79.05% |
| TSLA230120C00520000 | 2022-05-20 1:18PM EDT | 520.00 | 213.81 | 229.50 | 233.60 | -50.69 | -19.16% | 9 | 373 | 78.70% |
| TSLA230120C00530000 | 2022-05-20 1:18PM EDT | 530.00 | 207.56 | 223.20 | 227.55 | -85.64 | -29.21% | 2 | 265 | 78.12% |
| TSLA230120C00550000 | 2022-05-20 3:23PM EDT | 550.00 | 200.00 | 211.55 | 215.80 | -44.00 | -18.03% | 17 | 2,487 | 77.19% |
| TSLA230120C00580000 | 2022-05-20 11:25AM EDT | 580.00 | 194.46 | 194.65 | 198.85 | -36.35 | -15.75% | 2 | 179 | 75.78% |
| TSLA230120C00600000 | 2022-05-20 3:54PM EDT | 600.00 | 184.75 | 183.95 | 188.10 | -31.25 | -14.47% | 121 | 20,955 | 74.92% |
| TSLA230120C00610000 | 2022-05-20 2:08PM EDT | 610.00 | 172.75 | 178.80 | 182.85 | -30.23 | -14.89% | 8 | 398 | 74.51% |
| TSLA230120C00620000 | 2022-05-20 1:12PM EDT | 620.00 | 160.85 | 173.70 | 177.70 | -41.70 | -20.59% | 9 | 238 | 74.08% |
| TSLA230120C00630000 | 2022-05-20 3:18PM EDT | 630.00 | 160.19 | 168.70 | 172.70 | -40.26 | -20.08% | 6 | 248 | 73.68% |
| TSLA230120C00640000 | 2022-05-20 3:18PM EDT | 640.00 | 155.57 | 163.80 | 167.85 | -35.68 | -18.66% | 52 | 181 | 73.30% |
| TSLA230120C00650000 | 2022-05-20 3:59PM EDT | 650.00 | 161.00 | 159.05 | 163.05 | -30.60 | -15.97% | 306 | 10,381 | 72.93% |
| TSLA230120C00660000 | 2022-05-20 3:54PM EDT | 660.00 | 155.93 | 154.40 | 158.40 | -56.52 | -26.60% | 10 | 273 | 72.57% |
| TSLA230120C00670000 | 2022-05-20 3:53PM EDT | 670.00 | 150.45 | 149.80 | 153.75 | -47.25 | -23.90% | 26 | 347 | 72.19% |
| TSLA230120C00680000 | 2022-05-20 3:40PM EDT | 680.00 | 142.02 | 145.40 | 149.35 | -27.33 | -16.14% | 43 | 672 | 71.87% |
| TSLA230120C00690000 | 2022-05-20 3:01PM EDT | 690.00 | 137.00 | 141.05 | 145.00 | -32.23 | -19.05% | 52 | 518 | 71.53% |
| TSLA230120C00700000 | 2022-05-20 3:53PM EDT | 700.00 | 137.00 | 136.80 | 140.75 | -24.12 | -14.97% | 435 | 5,271 | 71.21% |
| TSLA230120C00710000 | 2022-05-20 2:46PM EDT | 710.00 | 127.14 | 132.65 | 136.60 | -30.76 | -19.48% | 11 | 548 | 70.89% |
| TSLA230120C00720000 | 2022-05-20 2:32PM EDT | 720.00 | 122.81 | 128.60 | 132.50 | -34.89 | -22.12% | 21 | 632 | 70.56% |
| TSLA230120C00730000 | 2022-05-20 2:20PM EDT | 730.00 | 119.02 | 124.70 | 128.60 | -31.28 | -20.81% | 46 | 705 | 70.28% |
| TSLA230120C00750000 | 2022-05-20 3:46PM EDT | 750.00 | 118.59 | 117.20 | 121.10 | -26.31 | -18.16% | 244 | 5,019 | 69.74% |
| TSLA230120C00760000 | 2022-05-20 3:34PM EDT | 760.00 | 111.54 | 113.55 | 117.45 | -27.99 | -20.06% | 5 | 28 | 69.47% |
| TSLA230120C00770000 | 2022-05-20 2:16PM EDT | 770.00 | 106.56 | 110.05 | 113.95 | -32.49 | -23.37% | 98 | 475 | 69.22% |
| TSLA230120C00780000 | 2022-05-20 3:58PM EDT | 780.00 | 110.00 | 106.65 | 110.65 | -19.18 | -14.85% | 40 | 5 | 69.01% |
| TSLA230120C00800000 | 2022-05-20 3:59PM EDT | 800.00 | 102.20 | 101.00 | 104.00 | -20.05 | -16.40% | 320 | 4,541 | 68.73% |
| TSLA230120C00820000 | 2022-05-20 12:03PM EDT | 820.00 | 96.35 | 93.85 | 97.80 | -18.35 | -16.00% | 10 | 29 | 68.07% |
| TSLA230120C00830000 | 2022-05-20 3:57PM EDT | 830.00 | 92.95 | 90.90 | 94.70 | -20.65 | -18.18% | 61 | 11,043 | 67.84% |
| TSLA230120C00850000 | 2022-05-20 3:59PM EDT | 850.00 | 87.80 | 86.40 | 88.00 | -15.20 | -14.76% | 406 | 3,940 | 67.48% |
| TSLA230120C00860000 | 2022-05-20 2:01PM EDT | 860.00 | 82.34 | 82.40 | 86.55 | -28.81 | -25.92% | 6 | 8 | 67.28% |
| TSLA230120C00870000 | 2022-05-20 3:40PM EDT | 870.00 | 78.33 | 79.95 | 83.75 | -21.40 | -21.46% | 51 | 1,058 | 67.11% |
| TSLA230120C00880000 | 2022-05-20 2:55PM EDT | 880.00 | 77.77 | 77.45 | 81.50 | -18.94 | -19.58% | 22 | 794 | 67.01% |
| TSLA230120C00900000 | 2022-05-20 3:59PM EDT | 900.00 | 75.00 | 72.65 | 75.25 | -14.05 | -15.78% | 673 | 18,176 | 66.37% |
| TSLA230120C00920000 | 2022-05-20 3:54PM EDT | 920.00 | 69.65 | 68.10 | 72.00 | -15.60 | -18.30% | 29 | 2,548 | 66.39% |
| TSLA230120C00940000 | 2022-05-20 3:56PM EDT | 940.00 | 65.92 | 63.75 | 67.50 | -14.38 | -17.91% | 10 | 641 | 66.04% |
| TSLA230120C00950000 | 2022-05-20 3:56PM EDT | 950.00 | 63.92 | 61.75 | 65.55 | -11.28 | -15.00% | 201 | 2,503 | 65.95% |
| TSLA230120C00960000 | 2022-05-20 3:25PM EDT | 960.00 | 58.00 | 59.75 | 63.50 | -17.88 | -23.56% | 6 | 555 | 65.79% |
| TSLA230120C00975000 | 2022-05-20 1:14PM EDT | 975.00 | 54.19 | 56.90 | 60.65 | -15.33 | -22.05% | 15 | 1,976 | 65.61% |
| TSLA230120C00980000 | 2022-05-20 3:42PM EDT | 980.00 | 56.79 | 56.00 | 59.75 | -13.73 | -19.47% | 23 | 1,771 | 65.57% |
| TSLA230120C01000000 | 2022-05-20 3:59PM EDT | 1,000.00 | 54.69 | 52.50 | 55.90 | -9.76 | -15.14% | 1,566 | 20,420 | 65.27% |
| TSLA230120C01025000 | 2022-05-20 3:38PM EDT | 1,025.00 | 48.76 | 48.45 | 52.10 | -10.24 | -17.36% | 68 | 1,581 | 65.11% |
| TSLA230120C01050000 | 2022-05-20 3:40PM EDT | 1,050.00 | 45.50 | 44.75 | 48.40 | -9.60 | -17.42% | 225 | 4,538 | 64.93% |
| TSLA230120C01075000 | 2022-05-20 2:48PM EDT | 1,075.00 | 42.18 | 41.25 | 44.85 | -8.60 | -16.94% | 30 | 1,375 | 64.70% |
| TSLA230120C01100000 | 2022-05-20 3:55PM EDT | 1,100.00 | 40.00 | 38.10 | 41.10 | -8.00 | -16.67% | 345 | 7,613 | 64.37% |
| TSLA230120C01125000 | 2022-05-20 3:13PM EDT | 1,125.00 | 35.00 | 35.25 | 37.50 | -8.40 | -19.35% | 45 | 5,075 | 64.03% |
| TSLA230120C01150000 | 2022-05-20 3:58PM EDT | 1,150.00 | 34.55 | 32.95 | 36.00 | -5.94 | -14.67% | 280 | 5,253 | 64.38% |
| TSLA230120C01175000 | 2022-05-20 3:39PM EDT | 1,175.00 | 30.45 | 30.55 | 33.25 | -10.24 | -25.17% | 43 | 2,118 | 64.21% |
| TSLA230120C01200000 | 2022-05-20 3:56PM EDT | 1,200.00 | 29.99 | 28.05 | 30.25 | -4.56 | -13.20% | 1,272 | 5,999 | 63.80% |
| TSLA230120C01225000 | 2022-05-20 3:56PM EDT | 1,225.00 | 27.80 | 25.95 | 28.80 | -4.20 | -13.13% | 11 | 1,182 | 63.93% |
| TSLA230120C01250000 | 2022-05-20 3:28PM EDT | 1,250.00 | 24.18 | 24.05 | 27.15 | -7.36 | -23.34% | 245 | 4,870 | 63.97% |
| TSLA230120C01275000 | 2022-05-20 2:41PM EDT | 1,275.00 | 23.67 | 22.35 | 25.35 | -5.43 | -18.66% | 17 | 1,371 | 63.93% |
| TSLA230120C01300000 | 2022-05-20 3:24PM EDT | 1,300.00 | 21.00 | 20.75 | 23.60 | -5.00 | -19.23% | 307 | 11,340 | 63.86% |
| TSLA230120C01325000 | 2022-05-20 12:48PM EDT | 1,325.00 | 19.52 | 19.30 | 22.15 | -6.15 | -23.96% | 18 | 1,080 | 63.87% |
| TSLA230120C01350000 | 2022-05-20 3:14PM EDT | 1,350.00 | 18.80 | 18.00 | 20.55 | -3.38 | -15.24% | 63 | 1,477 | 63.80% |
| TSLA230120C01375000 | 2022-05-20 11:15AM EDT | 1,375.00 | 17.13 | 16.80 | 19.10 | -4.32 | -20.14% | 4 | 724 | 63.74% |
| TSLA230120C01400000 | 2022-05-20 3:51PM EDT | 1,400.00 | 16.50 | 15.70 | 17.70 | -2.85 | -14.73% | 328 | 3,345 | 63.68% |
| TSLA230120C01425000 | 2022-05-20 3:32PM EDT | 1,425.00 | 15.37 | 14.65 | 16.70 | -3.98 | -20.57% | 10 | 2,347 | 63.74% |
| TSLA230120C01450000 | 2022-05-20 1:49PM EDT | 1,450.00 | 15.00 | 13.65 | 15.55 | -3.68 | -19.70% | 148 | 4,191 | 63.68% |
| TSLA230120C01475000 | 2022-05-20 3:34PM EDT | 1,475.00 | 14.12 | 12.90 | 14.60 | -3.50 | -19.86% | 20 | 444 | 63.78% |
| TSLA230120C01500000 | 2022-05-20 3:57PM EDT | 1,500.00 | 12.80 | 12.25 | 13.75 | -1.80 | -12.33% | 484 | 8,066 | 63.92% |
| TSLA230120C01525000 | 2022-05-20 12:58PM EDT | 1,525.00 | 12.10 | 11.15 | 12.95 | -1.87 | -13.39% | 38 | 1,526 | 63.79% |
| TSLA230120C01550000 | 2022-05-20 3:35PM EDT | 1,550.00 | 11.41 | 10.50 | 12.20 | -2.48 | -17.85% | 13 | 2,296 | 63.86% |
| TSLA230120C01575000 | 2022-05-20 11:15AM EDT | 1,575.00 | 10.80 | 9.85 | 11.50 | -2.65 | -19.70% | 7 | 456 | 63.92% |
| TSLA230120C01600000 | 2022-05-20 3:46PM EDT | 1,600.00 | 9.85 | 9.80 | 10.85 | -1.81 | -15.52% | 342 | 2,877 | 64.32% |
| TSLA230120C01625000 | 2022-05-20 12:11PM EDT | 1,625.00 | 9.60 | 8.70 | 10.25 | -1.57 | -14.06% | 2 | 328 | 64.04% |
| TSLA230120C01650000 | 2022-05-19 1:33PM EDT | 1,650.00 | 9.31 | 8.15 | 9.75 | -1.74 | -15.75% | 1 | 646 | 64.13% |
| TSLA230120C01675000 | 2022-05-20 2:36PM EDT | 1,675.00 | 8.85 | 7.70 | 9.30 | -3.85 | -30.31% | 1 | 576 | 64.28% |
| TSLA230120C01700000 | 2022-05-20 2:55PM EDT | 1,700.00 | 8.00 | 7.25 | 8.70 | -1.60 | -16.67% | 354 | 5,864 | 64.27% |
| TSLA230120C01725000 | 2022-05-20 1:38PM EDT | 1,725.00 | 7.40 | 7.00 | 8.35 | -1.35 | -15.43% | 81 | 5,986 | 64.55% |
| TSLA230120C01750000 | 2022-05-20 1:42PM EDT | 1,750.00 | 7.35 | 6.40 | 7.80 | -2.65 | -26.50% | 20 | 515 | 64.37% |
| TSLA230120C01775000 | 2022-05-19 11:59AM EDT | 1,775.00 | 8.92 | 6.50 | 7.35 | 0.00 | - | 4 | 525 | 64.79% |
| TSLA230120C01800000 | 2022-05-20 2:02PM EDT | 1,800.00 | 7.00 | 6.30 | 7.15 | -0.35 | -4.76% | 210 | 1,608 | 65.15% |
| TSLA230120C01825000 | 2022-05-20 10:04AM EDT | 1,825.00 | 6.00 | 5.40 | 6.70 | -1.01 | -14.41% | 10 | 1,597 | 64.65% |
| TSLA230120C01850000 | 2022-05-20 10:51AM EDT | 1,850.00 | 5.75 | 5.00 | 6.35 | -1.00 | -14.81% | 22 | 655 | 64.61% |
| TSLA230120C01875000 | 2022-05-20 3:18PM EDT | 1,875.00 | 5.58 | 4.75 | 6.35 | -1.62 | -22.50% | 3 | 261 | 65.01% |
| TSLA230120C01900000 | 2022-05-20 2:17PM EDT | 1,900.00 | 5.30 | 4.45 | 5.95 | -1.20 | -18.46% | 8 | 1,303 | 64.95% |
| TSLA230120C01925000 | 2022-05-20 11:34AM EDT | 1,925.00 | 5.05 | 4.80 | 5.80 | -1.65 | -24.63% | 2 | 231 | 65.77% |
| TSLA230120C01950000 | 2022-05-20 10:12AM EDT | 1,950.00 | 4.70 | 4.05 | 5.55 | -1.30 | -21.67% | 1 | 351 | 65.34% |
| TSLA230120C02000000 | 2022-05-20 3:58PM EDT | 2,000.00 | 4.45 | 4.20 | 5.10 | -0.35 | -7.29% | 149 | 8,301 | 66.19% |
| TSLA230120C02025000 | 2022-05-20 9:30AM EDT | 2,025.00 | 4.95 | 4.00 | 4.45 | -0.30 | -5.71% | 4 | 1,183 | 65.80% |
| TSLA230120C02050000 | 2022-05-19 3:19PM EDT | 2,050.00 | 4.50 | 3.20 | 4.25 | 0.00 | - | 6 | 1,346 | 65.13% |
| TSLA230120C02075000 | 2022-05-20 1:40PM EDT | 2,075.00 | 3.90 | 3.00 | 4.10 | -1.10 | -22.00% | 1 | 240 | 65.22% |
| TSLA230120C02100000 | 2022-05-20 9:58AM EDT | 2,100.00 | 3.50 | 2.90 | 4.00 | -1.46 | -29.44% | 5 | 541 | 65.48% |
| TSLA230120C02125000 | 2022-05-20 11:14AM EDT | 2,125.00 | 3.65 | 2.71 | 3.75 | -2.85 | -43.85% | 1 | 117 | 65.39% |
| TSLA230120C02150000 | 2022-05-19 2:25PM EDT | 2,150.00 | 3.80 | 2.58 | 3.60 | 0.00 | - | 4 | 329 | 65.50% |
| TSLA230120C02175000 | 2022-05-18 3:18PM EDT | 2,175.00 | 4.20 | 2.50 | 3.45 | 0.00 | - | 2 | 268 | 65.66% |
| TSLA230120C02200000 | 2022-05-20 2:48PM EDT | 2,200.00 | 3.25 | 2.90 | 3.30 | -0.15 | -4.41% | 33 | 1,584 | 66.54% |
| TSLA230120C02225000 | 2022-05-20 1:17PM EDT | 2,225.00 | 2.90 | 2.28 | 3.20 | -0.85 | -22.67% | 3 | 215 | 65.91% |
| TSLA230120C02250000 | 2022-05-20 10:54AM EDT | 2,250.00 | 2.80 | 2.40 | 3.05 | -0.60 | -17.65% | 11 | 116 | 66.35% |
| TSLA230120C02275000 | 2022-05-19 3:09PM EDT | 2,275.00 | 2.61 | 2.00 | 2.93 | -0.44 | -14.43% | 13 | 109 | 65.94% |
| TSLA230120C02300000 | 2022-05-20 11:16AM EDT | 2,300.00 | 2.45 | 1.90 | 2.93 | -0.50 | -16.95% | 1 | 1,559 | 66.22% |
| TSLA230120C02325000 | 2022-05-17 1:55PM EDT | 2,325.00 | 2.50 | 1.81 | 2.93 | -1.25 | -33.33% | 2 | 122 | 66.52% |
| TSLA230120C02350000 | 2022-05-20 9:55AM EDT | 2,350.00 | 2.49 | 2.15 | 2.93 | -0.61 | -19.68% | 1 | 203 | 67.58% |
| TSLA230120C02375000 | 2022-05-20 3:41PM EDT | 2,375.00 | 2.27 | 2.00 | 2.57 | -0.45 | -16.54% | 5 | 253 | 67.10% |
| TSLA230120C02400000 | 2022-05-20 3:31PM EDT | 2,400.00 | 2.22 | 2.00 | 2.35 | -0.28 | -11.20% | 54 | 1,506 | 67.11% |
| TSLA230120C02425000 | 2022-05-20 9:56AM EDT | 2,425.00 | 2.16 | 1.96 | 2.57 | -0.45 | -17.24% | 3 | 280 | 67.90% |
| TSLA230120C02450000 | 2022-05-20 2:29PM EDT | 2,450.00 | 2.19 | 1.92 | 2.57 | -0.31 | -12.40% | 16 | 403 | 68.25% |
| TSLA230120C02475000 | 2022-05-20 3:55PM EDT | 2,475.00 | 2.00 | 1.85 | 2.20 | -0.30 | -13.04% | 234 | 8,798 | 67.79% |
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 | 2022-05-20 3:23PM EDT | 5.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 251 | 28,293 | 198.44% |
| TSLA230120P00010000 | 2022-05-20 2:08PM EDT | 10.00 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 158 | 3,344 | 175.00% |
| TSLA230120P00015000 | 2022-05-20 3:48PM EDT | 15.00 | 0.06 | 0.06 | 0.08 | +0.02 | +50.00% | 124 | 1,402 | 162.50% |
| TSLA230120P00020000 | 2022-05-20 3:10PM EDT | 20.00 | 0.09 | 0.08 | 0.11 | +0.04 | +80.00% | 69 | 2,407 | 153.32% |
| TSLA230120P00025000 | 2022-05-20 12:26PM EDT | 25.00 | 0.12 | 0.10 | 0.16 | +0.05 | +71.43% | 28 | 1,198 | 147.27% |
| TSLA230120P00030000 | 2022-05-17 1:54PM EDT | 30.00 | 0.12 | 0.11 | 0.30 | 0.00 | - | 27 | 997 | 145.12% |
| TSLA230120P00035000 | 2022-05-20 3:45PM EDT | 35.00 | 0.35 | 0.20 | 0.35 | +0.15 | +75.00% | 52 | 766 | 141.89% |
| TSLA230120P00040000 | 2022-05-20 1:25PM EDT | 40.00 | 0.30 | 0.22 | 0.30 | +0.06 | +25.00% | 101 | 1,481 | 134.08% |
| TSLA230120P00045000 | 2022-05-18 3:06PM EDT | 45.00 | 0.21 | 0.05 | 0.50 | 0.00 | - | 21 | 749 | 128.91% |
| TSLA230120P00050000 | 2022-05-20 3:29PM EDT | 50.00 | 0.45 | 0.30 | 0.45 | +0.07 | +18.42% | 92 | 4,043 | 128.13% |
| TSLA230120P00055000 | 2022-05-19 9:56AM EDT | 55.00 | 0.50 | 0.30 | 0.76 | +0.02 | +4.17% | 10 | 421 | 128.42% |
| TSLA230120P00060000 | 2022-05-20 3:38PM EDT | 60.00 | 0.66 | 0.60 | 0.71 | +0.09 | +15.79% | 69 | 1,248 | 127.10% |
| TSLA230120P00080000 | 2022-05-20 3:22PM EDT | 80.00 | 1.31 | 1.09 | 1.19 | +0.37 | +39.36% | 731 | 6,196 | 120.09% |
| TSLA230120P00100000 | 2022-05-20 3:56PM EDT | 100.00 | 1.50 | 1.45 | 1.86 | +0.11 | +7.91% | 652 | 15,224 | 113.28% |
| TSLA230120P00120000 | 2022-05-20 3:34PM EDT | 120.00 | 2.70 | 2.22 | 2.70 | +0.70 | +35.00% | 1,254 | 24,457 | 109.11% |
| TSLA230120P00140000 | 2022-05-20 1:20PM EDT | 140.00 | 4.23 | 2.81 | 3.75 | +1.47 | +53.26% | 3 | 1,374 | 104.49% |
| TSLA230120P00150000 | 2022-05-20 2:28PM EDT | 150.00 | 4.70 | 3.80 | 4.35 | +1.60 | +51.61% | 167 | 2,206 | 104.08% |
| TSLA230120P00160000 | 2022-05-20 2:59PM EDT | 160.00 | 5.33 | 3.95 | 4.95 | +1.78 | +50.14% | 16 | 1,748 | 101.40% |
| TSLA230120P00180000 | 2022-05-20 3:59PM EDT | 180.00 | 5.80 | 5.35 | 6.30 | +1.25 | +27.47% | 24 | 2,303 | 98.58% |
| TSLA230120P00200000 | 2022-05-20 3:57PM EDT | 200.00 | 7.65 | 7.50 | 8.00 | +1.85 | +31.90% | 532 | 5,482 | 96.95% |
| TSLA230120P00210000 | 2022-05-20 1:20PM EDT | 210.00 | 9.40 | 8.00 | 8.95 | +2.09 | +28.59% | 40 | 2,930 | 95.23% |
| TSLA230120P00220000 | 2022-05-20 1:52PM EDT | 220.00 | 10.70 | 8.45 | 9.95 | +4.10 | +62.12% | 2 | 1,375 | 93.49% |
| TSLA230120P00230000 | 2022-05-20 1:24PM EDT | 230.00 | 12.63 | 9.70 | 11.05 | +4.70 | +59.27% | 22 | 1,717 | 92.75% |
| TSLA230120P00240000 | 2022-05-20 3:24PM EDT | 240.00 | 13.48 | 10.80 | 12.20 | +4.01 | +42.34% | 45 | 926 | 91.76% |
| TSLA230120P00250000 | 2022-05-20 3:59PM EDT | 250.00 | 12.70 | 12.00 | 13.40 | +2.90 | +29.59% | 294 | 13,461 | 90.81% |
| TSLA230120P00260000 | 2022-05-20 1:05PM EDT | 260.00 | 16.33 | 13.20 | 14.75 | +5.78 | +54.79% | 9 | 1,020 | 89.89% |
| TSLA230120P00270000 | 2022-05-20 1:24PM EDT | 270.00 | 18.47 | 14.75 | 16.10 | +6.85 | +58.95% | 14 | 1,906 | 89.17% |
| TSLA230120P00280000 | 2022-05-20 2:02PM EDT | 280.00 | 19.00 | 15.95 | 17.60 | +6.05 | +46.72% | 23 | 2,922 | 88.18% |
| TSLA230120P00290000 | 2022-05-20 2:22PM EDT | 290.00 | 21.10 | 17.50 | 19.15 | +5.80 | +37.91% | 19 | 869 | 87.41% |
| TSLA230120P00300000 | 2022-05-20 3:55PM EDT | 300.00 | 20.30 | 19.25 | 20.75 | +5.30 | +35.33% | 1,523 | 6,752 | 86.71% |
| TSLA230120P00310000 | 2022-05-20 3:30PM EDT | 310.00 | 24.33 | 20.70 | 22.55 | +6.13 | +33.68% | 1 | 882 | 85.86% |
| TSLA230120P00320000 | 2022-05-16 3:02PM EDT | 320.00 | 18.30 | 22.15 | 24.40 | +0.50 | +2.81% | 3 | 565 | 84.96% |
| TSLA230120P00325000 | 2022-05-19 11:06AM EDT | 325.00 | 19.90 | 23.45 | 25.35 | 0.00 | - | 4 | 734 | 84.85% |
| TSLA230120P00330000 | 2022-05-20 2:55PM EDT | 330.00 | 28.00 | 24.35 | 26.30 | +6.75 | +31.76% | 26 | 1,158 | 84.46% |
| TSLA230120P00335000 | 2022-05-06 11:02AM EDT | 335.00 | 22.90 | 25.30 | 27.30 | 0.00 | - | 1 | 817 | 84.12% |
| TSLA230120P00340000 | 2022-05-17 9:30AM EDT | 340.00 | 30.00 | 26.30 | 28.35 | +9.75 | +48.15% | 3 | 912 | 83.81% |
| TSLA230120P00345000 | 2022-05-20 1:19PM EDT | 345.00 | 33.05 | 27.35 | 29.40 | +5.55 | +20.18% | 3 | 954 | 83.51% |
| TSLA230120P00350000 | 2022-05-20 3:58PM EDT | 350.00 | 29.25 | 29.00 | 30.45 | +6.85 | +30.58% | 300 | 6,395 | 83.50% |
| TSLA230120P00355000 | 2022-05-20 1:44PM EDT | 355.00 | 34.34 | 29.00 | 31.55 | +15.16 | +79.04% | 2 | 423 | 82.63% |
| TSLA230120P00360000 | 2022-05-20 3:02PM EDT | 360.00 | 36.00 | 30.05 | 32.65 | +15.00 | +71.43% | 18 | 1,791 | 82.30% |
| TSLA230120P00365000 | 2022-05-20 2:04PM EDT | 365.00 | 36.30 | 31.60 | 33.80 | +15.04 | +70.74% | 1 | 365 | 82.22% |
| TSLA230120P00370000 | 2022-05-20 3:47PM EDT | 370.00 | 35.65 | 32.75 | 34.95 | +8.09 | +29.35% | 27 | 395 | 81.92% |
| TSLA230120P00375000 | 2022-05-20 9:37AM EDT | 375.00 | 29.50 | 33.40 | 36.15 | +2.50 | +9.26% | 2 | 422 | 81.38% |
| TSLA230120P00380000 | 2022-05-20 3:41PM EDT | 380.00 | 38.50 | 34.60 | 37.00 | +9.00 | +30.51% | 9 | 1,213 | 80.93% |
| TSLA230120P00385000 | 2022-05-20 2:50PM EDT | 385.00 | 42.35 | 35.75 | 38.55 | +11.35 | +36.61% | 10 | 391 | 80.76% |
| TSLA230120P00390000 | 2022-05-20 12:49PM EDT | 390.00 | 43.41 | 37.00 | 39.85 | +16.11 | +59.01% | 9 | 663 | 80.51% |
| TSLA230120P00395000 | 2022-05-20 12:44PM EDT | 395.00 | 44.45 | 38.25 | 41.10 | +13.95 | +45.74% | 102 | 744 | 80.21% |
| TSLA230120P00400000 | 2022-05-20 3:59PM EDT | 400.00 | 41.00 | 40.00 | 42.40 | +8.45 | +25.96% | 400 | 9,419 | 80.12% |
| TSLA230120P00405000 | 2022-05-20 11:09AM EDT | 405.00 | 41.39 | 40.80 | 43.55 | +12.59 | +43.72% | 2 | 1,035 | 79.56% |
| TSLA230120P00410000 | 2022-05-20 2:05PM EDT | 410.00 | 48.40 | 42.10 | 45.05 | +14.65 | +43.41% | 6 | 406 | 79.33% |
| TSLA230120P00420000 | 2022-05-20 12:47PM EDT | 420.00 | 52.00 | 44.80 | 47.80 | +12.95 | +33.16% | 18 | 599 | 78.76% |
| TSLA230120P00430000 | 2022-05-20 1:44PM EDT | 430.00 | 54.66 | 47.65 | 50.70 | +16.41 | +42.90% | 2 | 1,789 | 78.25% |
| TSLA230120P00440000 | 2022-05-20 3:33PM EDT | 440.00 | 56.90 | 50.55 | 53.60 | +16.45 | +40.67% | 3 | 1,543 | 77.69% |
| TSLA230120P00450000 | 2022-05-20 3:50PM EDT | 450.00 | 56.80 | 53.55 | 55.50 | +13.76 | +31.97% | 100 | 2,835 | 76.74% |
| TSLA230120P00460000 | 2022-05-20 2:56PM EDT | 460.00 | 64.59 | 56.65 | 59.85 | +17.74 | +37.87% | 135 | 1,260 | 76.65% |
| TSLA230120P00470000 | 2022-05-20 1:31PM EDT | 470.00 | 69.82 | 59.90 | 63.05 | +18.27 | +35.44% | 7 | 3,380 | 76.13% |
| TSLA230120P00480000 | 2022-05-20 3:26PM EDT | 480.00 | 71.75 | 63.20 | 66.40 | +17.89 | +33.22% | 14 | 1,450 | 75.62% |
| TSLA230120P00490000 | 2022-05-20 3:56PM EDT | 490.00 | 68.95 | 66.65 | 70.05 | +11.45 | +19.91% | 16 | 946 | 75.20% |
| TSLA230120P00500000 | 2022-05-20 3:59PM EDT | 500.00 | 72.00 | 70.20 | 73.45 | +13.30 | +22.66% | 305 | 9,738 | 74.68% |
| TSLA230120P00510000 | 2022-05-20 1:06PM EDT | 510.00 | 86.10 | 73.85 | 77.15 | +24.32 | +39.37% | 5 | 1,441 | 74.22% |
| TSLA230120P00520000 | 2022-05-20 3:37PM EDT | 520.00 | 84.45 | 77.60 | 80.85 | +14.45 | +20.64% | 12 | 1,167 | 73.73% |
| TSLA230120P00530000 | 2022-05-20 2:48PM EDT | 530.00 | 91.85 | 81.40 | 84.90 | +32.10 | +53.72% | 30 | 1,007 | 73.31% |
| TSLA230120P00550000 | 2022-05-20 3:31PM EDT | 550.00 | 93.85 | 89.45 | 92.75 | +17.80 | +23.41% | 465 | 11,353 | 72.37% |
| TSLA230120P00580000 | 2022-05-20 2:00PM EDT | 580.00 | 110.03 | 102.15 | 105.75 | +25.08 | +29.52% | 34 | 3,302 | 71.09% |
| TSLA230120P00600000 | 2022-05-20 3:51PM EDT | 600.00 | 114.88 | 111.20 | 114.85 | +20.38 | +21.57% | 256 | 10,884 | 70.25% |
| TSLA230120P00610000 | 2022-05-20 1:03PM EDT | 610.00 | 122.75 | 115.95 | 119.60 | +22.79 | +22.80% | 2 | 1,436 | 69.87% |
| TSLA230120P00620000 | 2022-05-20 3:39PM EDT | 620.00 | 129.90 | 120.75 | 124.15 | +25.40 | +24.31% | 20 | 1,289 | 69.41% |
| TSLA230120P00630000 | 2022-05-20 1:59PM EDT | 630.00 | 135.53 | 125.65 | 129.30 | +22.21 | +19.60% | 9 | 1,159 | 69.07% |
| TSLA230120P00640000 | 2022-05-20 3:30PM EDT | 640.00 | 135.71 | 130.65 | 134.30 | +25.71 | +23.37% | 55 | 1,348 | 68.68% |
| TSLA230120P00650000 | 2022-05-20 3:58PM EDT | 650.00 | 138.96 | 135.95 | 139.50 | +22.94 | +19.77% | 185 | 9,179 | 68.36% |
| TSLA230120P00660000 | 2022-05-20 3:36PM EDT | 660.00 | 151.21 | 141.05 | 144.70 | +31.46 | +26.27% | 31 | 1,371 | 67.95% |
| TSLA230120P00670000 | 2022-05-20 2:51PM EDT | 670.00 | 150.43 | 146.40 | 150.00 | +25.03 | +19.96% | 61 | 4,969 | 67.58% |
| TSLA230120P00680000 | 2022-05-20 3:51PM EDT | 680.00 | 156.69 | 151.85 | 155.60 | +25.69 | +19.61% | 68 | 1,541 | 67.25% |
| TSLA230120P00690000 | 2022-05-20 3:48PM EDT | 690.00 | 164.48 | 157.40 | 161.20 | +29.48 | +21.84% | 9 | 983 | 66.91% |
| TSLA230120P00700000 | 2022-05-20 3:42PM EDT | 700.00 | 170.62 | 163.05 | 166.95 | +28.87 | +20.37% | 248 | 5,062 | 66.59% |
| TSLA230120P00710000 | 2022-05-20 12:40PM EDT | 710.00 | 182.28 | 168.80 | 172.75 | +34.78 | +23.58% | 19 | 1,562 | 66.25% |
| TSLA230120P00720000 | 2022-05-20 1:50PM EDT | 720.00 | 186.81 | 174.65 | 178.65 | +33.49 | +21.84% | 20 | 1,771 | 65.92% |
| TSLA230120P00730000 | 2022-05-20 2:06PM EDT | 730.00 | 195.00 | 180.65 | 184.70 | +37.00 | +23.42% | 6 | 1,547 | 65.62% |
| TSLA230120P00740000 | 2022-05-19 12:39PM EDT | 740.00 | 202.01 | 186.70 | 190.80 | +40.01 | +24.70% | 1 | 71 | 65.30% |
| TSLA230120P00750000 | 2022-05-20 3:59PM EDT | 750.00 | 194.94 | 193.10 | 196.75 | +25.94 | +15.35% | 114 | 3,771 | 64.99% |
| TSLA230120P00760000 | 2022-05-20 2:15PM EDT | 760.00 | 213.54 | 199.20 | 203.45 | +35.14 | +19.70% | 1 | 16 | 64.74% |
| TSLA230120P00770000 | 2022-05-20 3:43PM EDT | 770.00 | 213.56 | 205.75 | 209.90 | +29.35 | +15.93% | 10 | 1,682 | 64.50% |
| TSLA230120P00780000 | 2022-05-20 2:15PM EDT | 780.00 | 226.75 | 212.05 | 216.50 | +33.13 | +17.11% | 4 | 12 | 64.19% |
| TSLA230120P00800000 | 2022-05-20 3:43PM EDT | 800.00 | 234.00 | 225.30 | 229.50 | +34.95 | +17.56% | 44 | 6,145 | 63.57% |
| TSLA230120P00830000 | 2022-05-20 1:48PM EDT | 830.00 | 261.90 | 245.95 | 250.70 | +39.45 | +17.73% | 53 | 1,637 | 62.92% |
| TSLA230120P00840000 | 2022-05-20 11:33AM EDT | 840.00 | 250.63 | 252.85 | 257.75 | +19.13 | +8.26% | 3 | 9 | 62.63% |
| TSLA230120P00850000 | 2022-05-20 3:29PM EDT | 850.00 | 270.97 | 259.95 | 264.90 | +36.69 | +15.66% | 52 | 3,925 | 62.38% |
| TSLA230120P00860000 | 2022-05-19 11:10AM EDT | 860.00 | 237.39 | 267.20 | 272.25 | 0.00 | - | 3 | 8 | 62.17% |
| TSLA230120P00870000 | 2022-05-20 3:25PM EDT | 870.00 | 295.00 | 274.55 | 279.30 | +49.27 | +20.05% | 25 | 1,205 | 61.88% |
| TSLA230120P00880000 | 2022-05-20 3:01PM EDT | 880.00 | 299.19 | 282.05 | 287.15 | +46.81 | +18.55% | 10 | 1,012 | 61.78% |
| TSLA230120P00900000 | 2022-05-20 3:42PM EDT | 900.00 | 305.00 | 297.15 | 302.00 | +43.11 | +16.46% | 64 | 10,241 | 61.30% |
| TSLA230120P00920000 | 2022-05-20 3:17PM EDT | 920.00 | 332.83 | 312.50 | 317.40 | +49.16 | +17.33% | 9 | 1,264 | 60.89% |
| TSLA230120P00940000 | 2022-05-20 3:41PM EDT | 940.00 | 337.09 | 328.70 | 333.05 | +38.57 | +12.92% | 11 | 970 | 60.62% |
| TSLA230120P00950000 | 2022-05-20 3:15PM EDT | 950.00 | 357.96 | 336.15 | 340.95 | +51.58 | +16.84% | 16 | 3,224 | 60.29% |
| TSLA230120P00960000 | 2022-05-20 1:13PM EDT | 960.00 | 369.00 | 343.95 | 348.95 | +48.15 | +15.01% | 1 | 571 | 60.04% |
| TSLA230120P00975000 | 2022-05-20 11:36AM EDT | 975.00 | 355.50 | 356.65 | 361.45 | +26.61 | +8.09% | 3 | 890 | 60.00% |
| TSLA230120P00980000 | 2022-05-20 12:41PM EDT | 980.00 | 379.95 | 360.30 | 365.50 | +61.89 | +19.46% | 4 | 785 | 59.79% |
| TSLA230120P01000000 | 2022-05-20 3:58PM EDT | 1,000.00 | 381.17 | 377.25 | 382.00 | +38.17 | +11.13% | 190 | 14,989 | 59.58% |
| TSLA230120P01025000 | 2022-05-20 1:24PM EDT | 1,025.00 | 425.75 | 397.60 | 402.70 | +51.99 | +13.91% | 1 | 927 | 58.93% |
| TSLA230120P01050000 | 2022-05-20 3:55PM EDT | 1,050.00 | 423.00 | 418.80 | 424.30 | +46.21 | +12.26% | 102 | 3,054 | 58.59% |
| TSLA230120P01075000 | 2022-05-20 3:50PM EDT | 1,075.00 | 446.70 | 440.55 | 445.40 | +78.32 | +21.26% | 10 | 942 | 58.10% |
| TSLA230120P01080000 | 2022-05-17 3:53PM EDT | 1,080.00 | 372.43 | 444.65 | 449.85 | 0.00 | - | 55 | 65 | 57.97% |
| TSLA230120P01100000 | 2022-05-20 3:23PM EDT | 1,100.00 | 485.02 | 462.20 | 467.65 | +66.45 | +15.88% | 73 | 3,057 | 57.76% |
| TSLA230120P01125000 | 2022-05-19 10:00AM EDT | 1,125.00 | 435.19 | 484.70 | 489.55 | 0.00 | - | 6 | 372 | 57.42% |
| TSLA230120P01150000 | 2022-05-20 3:53PM EDT | 1,150.00 | 516.50 | 507.05 | 512.25 | +45.15 | +9.58% | 11 | 1,544 | 57.14% |
| TSLA230120P01175000 | 2022-05-20 12:01PM EDT | 1,175.00 | 531.07 | 529.70 | 534.85 | +69.39 | +15.03% | 1 | 547 | 56.78% |
| TSLA230120P01200000 | 2022-05-20 3:23PM EDT | 1,200.00 | 575.78 | 550.40 | 559.20 | +60.78 | +11.80% | 43 | 1,660 | 56.18% |
| TSLA230120P01225000 | 2022-05-20 11:44AM EDT | 1,225.00 | 575.22 | 574.30 | 582.20 | +4.10 | +0.72% | 1 | 398 | 56.18% |
| TSLA230120P01250000 | 2022-05-20 11:44AM EDT | 1,250.00 | 598.40 | 599.30 | 605.60 | +53.66 | +9.85% | 1 | 960 | 56.72% |
| TSLA230120P01275000 | 2022-05-20 12:26PM EDT | 1,275.00 | 637.89 | 622.15 | 629.05 | +55.79 | +9.58% | 4 | 401 | 56.23% |
| TSLA230120P01300000 | 2022-05-20 2:07PM EDT | 1,300.00 | 667.00 | 643.65 | 652.30 | +66.37 | +11.05% | 7 | 1,050 | 54.77% |
| TSLA230120P01325000 | 2022-04-21 9:34AM EDT | 1,325.00 | 367.00 | 667.30 | 676.20 | 0.00 | - | 2 | 606 | 54.54% |
| TSLA230120P01350000 | 2022-05-17 2:49PM EDT | 1,350.00 | 609.45 | 691.30 | 699.85 | 0.00 | - | 2 | 386 | 54.23% |
| TSLA230120P01375000 | 2022-05-17 2:48PM EDT | 1,375.00 | 632.15 | 715.20 | 724.05 | 0.00 | - | 4 | 351 | 54.06% |
| TSLA230120P01400000 | 2022-05-20 2:48PM EDT | 1,400.00 | 763.00 | 739.40 | 748.05 | +101.00 | +15.26% | 3 | 637 | 53.84% |
| TSLA230120P01425000 | 2022-05-12 9:33AM EDT | 1,425.00 | 735.00 | 763.45 | 771.90 | 0.00 | - | 1 | 489 | 53.27% |
| TSLA230120P01450000 | 2022-05-10 11:22AM EDT | 1,450.00 | 804.00 | 787.65 | 796.35 | +117.00 | +17.03% | 3 | 3,013 | 53.12% |
| TSLA230120P01475000 | 2022-05-19 11:36AM EDT | 1,475.00 | 756.28 | 812.35 | 820.45 | 0.00 | - | 1 | 445 | 52.99% |
| TSLA230120P01500000 | 2022-05-20 3:20PM EDT | 1,500.00 | 861.76 | 836.35 | 844.80 | +82.20 | +10.54% | 9 | 1,144 | 52.33% |
| TSLA230120P01525000 | 2022-04-22 3:50PM EDT | 1,525.00 | 821.87 | 860.60 | 869.40 | 0.00 | - | 2 | 451 | 51.97% |
| TSLA230120P01550000 | 2022-05-16 11:40AM EDT | 1,550.00 | 819.72 | 885.05 | 893.90 | 0.00 | - | 52 | 396 | 51.60% |
| TSLA230120P01575000 | 2022-04-22 10:54AM EDT | 1,575.00 | 607.95 | 910.00 | 918.45 | 0.00 | - | 12 | 463 | 51.76% |
| TSLA230120P01600000 | 2022-05-16 11:12AM EDT | 1,600.00 | 864.56 | 934.15 | 943.15 | 0.00 | - | 40 | 784 | 50.98% |
| TSLA230120P01625000 | 2022-03-30 3:20PM EDT | 1,625.00 | 617.62 | 768.55 | 777.10 | 0.00 | - | 2 | 768 | 0.00% |
| TSLA230120P01650000 | 2022-05-09 3:46PM EDT | 1,650.00 | 876.35 | 983.85 | 992.20 | 0.00 | - | 1 | 509 | 50.46% |
| TSLA230120P01675000 | 2022-05-16 10:56AM EDT | 1,675.00 | 938.66 | 1,007.60 | 1,016.90 | 0.00 | - | 5 | 449 | 60.22% |
| TSLA230120P01700000 | 2022-05-19 9:30AM EDT | 1,700.00 | 994.25 | 1,032.70 | 1,041.90 | 0.00 | - | 1 | 1,156 | 60.95% |
| TSLA230120P01725000 | 2022-05-19 9:30AM EDT | 1,725.00 | 1,018.80 | 1,057.55 | 1,066.55 | 0.00 | - | 1 | 647 | 61.03% |
| TSLA230120P01750000 | 2022-05-05 10:37AM EDT | 1,750.00 | 870.85 | 1,081.70 | 1,091.35 | 0.00 | - | 1 | 104 | 61.36% |
| TSLA230120P01775000 | 2022-05-16 1:15PM EDT | 1,775.00 | 1,053.65 | 1,107.05 | 1,116.20 | 0.00 | - | 4 | 195 | 61.76% |
| TSLA230120P01800000 | 2022-05-20 9:53AM EDT | 1,800.00 | 1,100.01 | 1,131.35 | 1,141.05 | +183.46 | +20.02% | 2 | 67 | 62.13% |
| TSLA230120P01825000 | 2022-04-21 11:11AM EDT | 1,825.00 | 799.35 | 1,156.20 | 1,165.90 | 0.00 | - | 1 | 69 | 62.49% |
| TSLA230120P01850000 | 2022-05-12 9:33AM EDT | 1,850.00 | 1,150.00 | 1,181.05 | 1,190.85 | 0.00 | - | 3 | 67 | 63.03% |
| TSLA230120P01875000 | 2022-04-05 2:24PM EDT | 1,875.00 | 819.60 | 1,001.15 | 1,018.50 | 0.00 | - | 2 | 35 | 0.00% |
| TSLA230120P01900000 | 2022-05-17 2:33PM EDT | 1,900.00 | 1,153.00 | 1,231.60 | 1,241.05 | 0.00 | - | 2 | 148 | 64.71% |
| TSLA230120P01925000 | 2022-04-25 3:02PM EDT | 1,925.00 | 954.25 | 1,256.55 | 1,266.00 | 0.00 | - | 2 | 78 | 65.22% |
| TSLA230120P01950000 | 2022-05-12 9:55AM EDT | 1,950.00 | 1,243.80 | 1,281.50 | 1,290.95 | 0.00 | - | 6 | 14 | 65.73% |
| TSLA230120P02000000 | 2022-05-19 9:43AM EDT | 2,000.00 | 1,291.95 | 1,331.45 | 1,340.95 | 0.00 | - | 5 | 44 | 66.91% |
| TSLA230120P02025000 | 2022-04-18 2:54PM EDT | 2,025.00 | 1,025.85 | 1,310.15 | 1,320.05 | 0.00 | - | 10 | 27 | 0.00% |
| TSLA230120P02050000 | 2022-03-28 12:54PM EDT | 2,050.00 | 1,001.87 | 1,165.15 | 1,178.35 | 0.00 | - | 1 | 76 | 0.00% |
| TSLA230120P02075000 | 2022-05-13 2:53PM EDT | 2,075.00 | 1,307.65 | 1,405.40 | 1,416.20 | 0.00 | - | 1 | 4 | 69.15% |
| TSLA230120P02100000 | 2022-05-13 2:53PM EDT | 2,100.00 | 1,332.41 | 1,430.30 | 1,441.20 | 0.00 | - | 1 | 5 | 69.71% |
| TSLA230120P02125000 | 2021-12-03 3:55PM EDT | 2,125.00 | 1,177.30 | 1,114.00 | 1,128.05 | 0.00 | - | 1 | 88 | 0.00% |
| TSLA230120P02150000 | 2022-02-04 12:10PM EDT | 2,150.00 | 1,266.60 | 1,307.55 | 1,324.10 | 0.00 | - | 1 | 90 | 0.00% |
| TSLA230120P02175000 | 2022-01-25 1:26PM EDT | 2,175.00 | 1,295.40 | 1,367.00 | 1,383.85 | 0.00 | - | 2 | 28 | 0.00% |
| TSLA230120P02200000 | 2022-05-04 2:09PM EDT | 2,200.00 | 1,298.72 | 1,531.45 | 1,541.10 | 0.00 | - | 2 | 0 | 51.44% |
| TSLA230120P02225000 | 2022-05-18 11:42AM EDT | 2,225.00 | 1,487.85 | 1,555.35 | 1,565.85 | 0.00 | - | 1 | 7 | 71.63% |
| TSLA230120P02250000 | 2022-01-03 10:42AM EDT | 2,250.00 | 1,150.56 | 1,347.05 | 1,363.35 | 0.00 | - | 7 | 8 | 0.00% |
| TSLA230120P02275000 | 2022-05-10 11:23AM EDT | 2,275.00 | 1,494.94 | 1,605.20 | 1,616.35 | 0.00 | - | 1 | 0 | 73.72% |
| TSLA230120P02300000 | 2022-05-10 11:23AM EDT | 2,300.00 | 1,519.89 | 1,631.45 | 1,641.15 | 0.00 | - | 1 | 0 | 53.54% |
| TSLA230120P02325000 | 2022-04-20 12:17PM EDT | 2,325.00 | 1,346.75 | 1,656.45 | 1,666.20 | 0.00 | - | 1 | 0 | 54.30% |
| TSLA230120P02350000 | 2022-04-20 12:17PM EDT | 2,350.00 | 1,371.35 | 1,681.45 | 1,691.20 | 0.00 | - | 1 | 0 | 54.71% |
| TSLA230120P02375000 | 2022-01-21 10:52AM EDT | 2,375.00 | 1,418.20 | 1,512.00 | 1,529.50 | 0.00 | - | 2 | 5 | 0.00% |
| TSLA230120P02400000 | 2022-05-04 9:45AM EDT | 2,400.00 | 1,492.85 | 1,731.45 | 1,741.25 | 0.00 | - | 30 | 0 | 55.86% |
| TSLA230120P02425000 | 2022-05-02 9:49AM EDT | 2,425.00 | 1,561.85 | 1,756.45 | 1,766.30 | 0.00 | - | 1 | 0 | 56.59% |
| TSLA230120P02450000 | 2022-05-12 11:08AM EDT | 2,450.00 | 1,695.35 | 1,780.05 | 1,791.50 | 0.00 | - | 1 | 0 | 77.43% |
| TSLA230120P02475000 | 2022-05-16 10:21AM EDT | 2,475.00 | 1,709.55 | 1,806.45 | 1,816.35 | 0.00 | - | 3 | 3 | 57.69% |
© 2022 Yahoo. Todos los derechos reservados.
