Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:41AM EDT. Mercado abierto.
Llamadaspor17 de marzo de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230317C00005000 | 2022-06-27 1:55PM EDT | 5.00 | 725.41 | 661.10 | 671.15 | 0.00 | - | 1 | 70 | 320.51% |
| TSLA230317C00010000 | 2022-04-21 9:30AM EDT | 10.00 | 1,064.15 | 646.10 | 659.85 | 0.00 | - | 1 | 6 | 0.00% |
| TSLA230317C00015000 | 2022-04-06 11:21AM EDT | 15.00 | 1,025.00 | 848.15 | 865.55 | 0.00 | - | 2 | 1 | 0.00% |
| TSLA230317C00020000 | 2022-04-21 9:30AM EDT | 20.00 | 1,054.25 | 636.60 | 650.10 | 0.00 | - | 1 | 17 | 0.00% |
| TSLA230317C00025000 | 2022-06-15 12:40PM EDT | 25.00 | 658.82 | 640.50 | 653.65 | 0.00 | - | 2 | 221 | 234.28% |
| TSLA230317C00030000 | 2022-06-27 11:13AM EDT | 30.00 | 713.17 | 636.00 | 645.35 | 0.00 | - | 1 | 277 | 147.27% |
| TSLA230317C00035000 | 2022-04-18 1:30PM EDT | 35.00 | 962.73 | 666.95 | 684.15 | 0.00 | - | 1 | 570 | 0.00% |
| TSLA230317C00040000 | 2022-04-05 12:03PM EDT | 40.00 | 1,062.65 | 834.00 | 851.60 | 0.00 | - | 190 | 548 | 0.00% |
| TSLA230317C00045000 | 2022-06-02 1:57PM EDT | 45.00 | 736.92 | 621.75 | 633.05 | 0.00 | - | 7 | 326 | 177.44% |
| TSLA230317C00050000 | 2022-06-09 2:13PM EDT | 50.00 | 689.27 | 614.75 | 626.20 | 0.00 | - | 3 | 289 | 144.34% |
| TSLA230317C00055000 | 2022-06-10 2:45PM EDT | 55.00 | 643.01 | 611.00 | 621.40 | 0.00 | - | 1 | 154 | 141.99% |
| TSLA230317C00100000 | 2022-06-22 2:48PM EDT | 100.00 | 614.30 | 569.85 | 578.95 | 0.00 | - | 8 | 123 | 127.59% |
| TSLA230317C00150000 | 2022-06-21 10:20AM EDT | 150.00 | 561.67 | 526.20 | 535.10 | 0.00 | - | 1 | 72 | 107.83% |
| TSLA230317C00200000 | 2022-06-14 11:03AM EDT | 200.00 | 463.00 | 478.85 | 487.40 | 0.00 | - | 4 | 313 | 95.29% |
| TSLA230317C00250000 | 2022-06-01 10:18AM EDT | 250.00 | 510.65 | 432.65 | 443.70 | 0.00 | - | 2 | 301 | 89.33% |
| TSLA230317C00300000 | 2022-06-22 10:19AM EDT | 300.00 | 452.23 | 391.70 | 401.65 | 0.00 | - | 2 | 696 | 86.81% |
| TSLA230317C00350000 | 2022-06-24 10:58AM EDT | 350.00 | 412.15 | 352.45 | 362.20 | 0.00 | - | 2 | 164 | 84.23% |
| TSLA230317C00370000 | 2022-06-22 2:49PM EDT | 370.00 | 378.20 | 339.80 | 347.95 | 0.00 | - | 2 | 6 | 84.73% |
| TSLA230317C00380000 | 2022-06-14 3:30PM EDT | 380.00 | 329.85 | 329.60 | 338.70 | 0.00 | - | - | 2 | 82.17% |
| TSLA230317C00390000 | 2022-06-13 12:32PM EDT | 390.00 | 324.55 | 321.90 | 334.10 | 0.00 | - | 3 | 2 | 82.69% |
| TSLA230317C00400000 | 2022-06-23 12:07PM EDT | 400.00 | 348.00 | 314.60 | 321.40 | 0.00 | - | 10 | 750 | 79.95% |
| TSLA230317C00410000 | 2022-06-14 1:06PM EDT | 410.00 | 313.30 | 306.10 | 319.80 | 0.00 | - | 1 | 10 | 81.17% |
| TSLA230317C00420000 | 2022-06-14 2:12PM EDT | 420.00 | 302.40 | 298.60 | 309.40 | 0.00 | - | 1 | 13 | 79.27% |
| TSLA230317C00430000 | 2022-06-13 12:11PM EDT | 430.00 | 292.55 | 293.15 | 302.25 | 0.00 | - | 2 | 6 | 79.32% |
| TSLA230317C00440000 | 2022-06-13 11:53AM EDT | 440.00 | 287.50 | 286.95 | 299.00 | 0.00 | - | 1 | 6 | 80.39% |
| TSLA230317C00450000 | 2022-06-21 1:10PM EDT | 450.00 | 336.00 | 279.10 | 286.45 | 0.00 | - | 2 | 401 | 77.57% |
| TSLA230317C00460000 | 2022-06-15 11:11AM EDT | 460.00 | 283.67 | 271.05 | 282.95 | 0.00 | - | 10 | 16 | 77.77% |
| TSLA230317C00470000 | 2022-06-14 12:06PM EDT | 470.00 | 264.50 | 266.70 | 276.40 | 0.00 | - | 1 | 13 | 78.08% |
| TSLA230317C00480000 | 2022-06-29 9:30AM EDT | 480.00 | 281.55 | 259.00 | 269.60 | +41.45 | +17.26% | 1 | 89 | 77.17% |
| TSLA230317C00490000 | 2022-06-14 1:29PM EDT | 490.00 | 262.95 | 253.65 | 261.55 | 0.00 | - | 2 | 53 | 76.56% |
| TSLA230317C00500000 | 2022-06-28 11:07AM EDT | 500.00 | 297.87 | 247.85 | 256.65 | 0.00 | - | 9 | 1,523 | 76.72% |
| TSLA230317C00520000 | 2022-06-24 11:50AM EDT | 520.00 | 285.44 | 236.80 | 242.60 | 0.00 | - | 1 | 34 | 75.75% |
| TSLA230317C00540000 | 2022-06-24 11:50AM EDT | 540.00 | 272.35 | 224.05 | 231.70 | 0.00 | - | 1 | 11 | 74.99% |
| TSLA230317C00550000 | 2022-06-24 10:55AM EDT | 550.00 | 264.40 | 217.00 | 224.10 | 0.00 | - | 5 | 261 | 73.78% |
| TSLA230317C00560000 | 2022-06-08 11:35AM EDT | 560.00 | 267.65 | 213.15 | 219.90 | 0.00 | - | 3 | 6 | 74.30% |
| TSLA230317C00580000 | 2022-06-21 3:26PM EDT | 580.00 | 248.77 | 201.50 | 208.55 | 0.00 | - | 1 | 123 | 73.34% |
| TSLA230317C00600000 | 2022-06-28 3:43PM EDT | 600.00 | 212.60 | 190.30 | 199.55 | 0.00 | - | 75 | 2,141 | 72.92% |
| TSLA230317C00620000 | 2022-06-22 12:50PM EDT | 620.00 | 216.30 | 176.60 | 186.10 | 0.00 | - | 3 | 27 | 70.64% |
| TSLA230317C00640000 | 2022-06-23 9:40AM EDT | 640.00 | 195.00 | 166.25 | 177.55 | 0.00 | - | 9 | 15 | 70.21% |
| TSLA230317C00650000 | 2022-06-28 10:40AM EDT | 650.00 | 207.22 | 165.30 | 172.15 | 0.00 | - | 1 | 1,865 | 70.65% |
| TSLA230317C00660000 | 2022-06-22 11:54AM EDT | 660.00 | 197.90 | 159.95 | 167.30 | 0.00 | - | 1 | 52 | 70.15% |
| TSLA230317C00680000 | 2022-06-29 9:33AM EDT | 680.00 | 154.65 | 149.20 | 154.80 | -45.30 | -22.66% | 24 | 199 | 68.39% |
| TSLA230317C00700000 | 2022-06-29 10:54AM EDT | 700.00 | 148.89 | 142.70 | 146.05 | -13.11 | -8.09% | 13 | 2,810 | 68.30% |
| TSLA230317C00720000 | 2022-06-29 9:34AM EDT | 720.00 | 142.10 | 133.75 | 137.30 | -9.90 | -6.51% | 17 | 59 | 67.51% |
| TSLA230317C00730000 | 2022-06-29 9:35AM EDT | 730.00 | 135.80 | 127.50 | 133.15 | -12.95 | -8.71% | 31 | 104 | 66.71% |
| TSLA230317C00740000 | 2022-06-23 12:20PM EDT | 740.00 | 147.71 | 124.40 | 129.40 | 0.00 | - | 2 | 21 | 66.67% |
| TSLA230317C00750000 | 2022-06-29 11:25AM EDT | 750.00 | 123.60 | 122.45 | 124.15 | -19.06 | -13.36% | 11 | 2,410 | 66.51% |
| TSLA230317C00760000 | 2022-06-28 3:41PM EDT | 760.00 | 136.15 | 118.75 | 120.20 | 0.00 | - | 3 | 40 | 66.22% |
| TSLA230317C00780000 | 2022-06-28 3:56PM EDT | 780.00 | 127.73 | 111.25 | 113.90 | 0.00 | - | 100 | 137 | 65.85% |
| TSLA230317C00800000 | 2022-06-29 11:07AM EDT | 800.00 | 107.00 | 103.80 | 106.05 | -13.28 | -11.04% | 4 | 3,264 | 65.02% |
| TSLA230317C00820000 | 2022-06-29 9:43AM EDT | 820.00 | 100.78 | 97.35 | 99.25 | -18.94 | -15.82% | 1 | 23 | 64.50% |
| TSLA230317C00840000 | 2022-06-28 11:19AM EDT | 840.00 | 116.50 | 92.55 | 94.80 | 0.00 | - | 1 | 56 | 64.73% |
| TSLA230317C00850000 | 2022-06-27 2:05PM EDT | 850.00 | 119.80 | 89.40 | 91.55 | 0.00 | - | 115 | 2,316 | 64.41% |
| TSLA230317C00860000 | 2022-06-28 3:50PM EDT | 860.00 | 99.70 | 86.80 | 88.30 | 0.00 | - | 1 | 62 | 64.18% |
| TSLA230317C00880000 | 2022-06-29 11:24AM EDT | 880.00 | 81.20 | 80.90 | 82.35 | -14.23 | -14.91% | 3 | 2,356 | 63.58% |
| TSLA230317C00900000 | 2022-06-29 11:24AM EDT | 900.00 | 76.36 | 75.55 | 77.65 | -13.04 | -14.59% | 34 | 17,945 | 63.27% |
| TSLA230317C00920000 | 2022-06-28 3:33PM EDT | 920.00 | 84.12 | 71.70 | 73.80 | 0.00 | - | 6 | 28 | 63.38% |
| TSLA230317C00940000 | 2022-06-29 11:00AM EDT | 940.00 | 69.79 | 66.15 | 68.25 | -24.21 | -25.76% | 2 | 31 | 62.60% |
| TSLA230317C00950000 | 2022-06-29 9:39AM EDT | 950.00 | 68.00 | 64.25 | 66.15 | -12.00 | -15.00% | 21 | 10,580 | 62.52% |
| TSLA230317C00960000 | 2022-06-28 10:09AM EDT | 960.00 | 87.62 | 62.85 | 64.10 | 0.00 | - | 1 | 43 | 62.56% |
| TSLA230317C00980000 | 2022-06-28 1:25PM EDT | 980.00 | 69.50 | 59.00 | 61.20 | 0.00 | - | 5 | 43 | 62.58% |
| TSLA230317C01000000 | 2022-06-29 11:06AM EDT | 1,000.00 | 57.01 | 55.00 | 56.95 | -8.29 | -12.70% | 11 | 9,109 | 62.14% |
| TSLA230317C01020000 | 2022-06-29 11:25AM EDT | 1,020.00 | 52.95 | 51.95 | 53.40 | -11.95 | -18.41% | 2 | 29 | 62.01% |
| TSLA230317C01040000 | 2022-06-29 10:52AM EDT | 1,040.00 | 53.00 | 48.60 | 50.30 | -6.44 | -10.83% | 2 | 45 | 61.82% |
| TSLA230317C01050000 | 2022-06-29 10:53AM EDT | 1,050.00 | 50.10 | 46.60 | 49.20 | -5.65 | -10.13% | 6 | 2,510 | 61.73% |
| TSLA230317C01060000 | 2022-06-28 10:40AM EDT | 1,060.00 | 64.00 | 45.55 | 47.60 | 0.00 | - | 1 | 13 | 61.73% |
| TSLA230317C01080000 | 2022-06-23 3:54PM EDT | 1,080.00 | 55.11 | 42.10 | 44.20 | 0.00 | - | 22 | 246 | 61.25% |
| TSLA230317C01100000 | 2022-06-29 11:07AM EDT | 1,100.00 | 41.20 | 39.50 | 41.35 | -7.55 | -15.49% | 20 | 3,192 | 61.05% |
| TSLA230317C01150000 | 2022-06-28 2:24PM EDT | 1,150.00 | 41.45 | 34.20 | 36.10 | 0.00 | - | 14 | 2,045 | 61.08% |
| TSLA230317C01200000 | 2022-06-29 11:17AM EDT | 1,200.00 | 30.30 | 28.90 | 30.70 | -5.25 | -14.77% | 4 | 3,180 | 60.60% |
| TSLA230317C01250000 | 2022-06-29 11:25AM EDT | 1,250.00 | 26.00 | 25.05 | 26.80 | -4.45 | -14.61% | 25 | 4,957 | 60.63% |
| TSLA230317C01300000 | 2022-06-29 11:06AM EDT | 1,300.00 | 23.04 | 21.65 | 22.85 | -3.46 | -13.06% | 12 | 4,790 | 60.41% |
| TSLA230317C01325000 | 2022-06-28 10:26AM EDT | 1,325.00 | 29.92 | 19.95 | 21.70 | 0.00 | - | 1 | 407 | 60.47% |
| TSLA230317C01350000 | 2022-06-29 9:37AM EDT | 1,350.00 | 21.00 | 18.60 | 20.25 | -2.50 | -10.64% | 2 | 755 | 60.46% |
| TSLA230317C01375000 | 2022-06-28 1:02PM EDT | 1,375.00 | 21.80 | 17.30 | 18.70 | 0.00 | - | 2 | 783 | 60.36% |
| TSLA230317C01400000 | 2022-06-29 10:32AM EDT | 1,400.00 | 17.35 | 16.10 | 17.75 | -2.55 | -12.81% | 2 | 732 | 60.46% |
| TSLA230317C01425000 | 2022-06-27 9:40AM EDT | 1,425.00 | 16.43 | 14.95 | 16.35 | -8.32 | -33.62% | 16 | 416 | 60.32% |
| TSLA230317C01450000 | 2022-06-28 11:27AM EDT | 1,450.00 | 18.50 | 13.90 | 15.45 | 0.00 | - | 1 | 205 | 60.38% |
| TSLA230317C01475000 | 2022-06-29 9:41AM EDT | 1,475.00 | 14.00 | 13.15 | 14.50 | -2.55 | -15.41% | 1 | 686 | 60.50% |
| TSLA230317C01500000 | 2022-06-29 11:00AM EDT | 1,500.00 | 13.33 | 12.35 | 13.80 | -2.07 | -13.44% | 4 | 2,848 | 60.65% |
| TSLA230317C01525000 | 2022-06-28 12:02PM EDT | 1,525.00 | 14.85 | 11.55 | 12.85 | 0.00 | - | 1 | 309 | 60.62% |
| TSLA230317C01550000 | 2022-06-29 11:14AM EDT | 1,550.00 | 11.50 | 10.85 | 12.20 | -2.45 | -17.56% | 8 | 203 | 60.75% |
| TSLA230317C01575000 | 2022-06-21 10:10AM EDT | 1,575.00 | 14.35 | 10.25 | 11.55 | 0.00 | - | 2 | 1,241 | 60.88% |
| TSLA230317C01600000 | 2022-06-29 10:22AM EDT | 1,600.00 | 10.45 | 9.45 | 10.75 | -2.45 | -18.99% | 5 | 1,606 | 60.75% |
| TSLA230317C01625000 | 2022-06-29 10:02AM EDT | 1,625.00 | 10.40 | 9.40 | 10.15 | -1.70 | -14.05% | 2 | 218 | 61.14% |
| TSLA230317C01650000 | 2022-06-29 10:00AM EDT | 1,650.00 | 9.64 | 8.50 | 9.65 | -2.68 | -21.75% | 2 | 672 | 61.03% |
| TSLA230317C01675000 | 2022-06-23 10:53AM EDT | 1,675.00 | 9.03 | 8.10 | 9.10 | -2.72 | -23.15% | 1 | 1,252 | 61.15% |
| TSLA230317C01700000 | 2022-06-29 9:53AM EDT | 1,700.00 | 8.85 | 8.00 | 8.70 | -0.65 | -6.84% | 3 | 2,575 | 61.54% |
| TSLA230317C01725000 | 2022-06-28 12:18PM EDT | 1,725.00 | 9.24 | 7.15 | 8.20 | 0.00 | - | 3 | 4,767 | 61.30% |
| TSLA230317C01750000 | 2022-06-29 9:35AM EDT | 1,750.00 | 7.84 | 6.85 | 7.80 | -1.26 | -13.85% | 5 | 795 | 61.48% |
| TSLA230317C01775000 | 2022-06-27 10:46AM EDT | 1,775.00 | 7.00 | 6.40 | 7.40 | -4.25 | -37.78% | 2 | 157 | 61.51% |
| TSLA230317C01800000 | 2022-06-29 10:46AM EDT | 1,800.00 | 6.75 | 6.05 | 7.00 | -0.85 | -11.18% | 6 | 1,683 | 61.58% |
| TSLA230317C01825000 | 2022-06-24 9:30AM EDT | 1,825.00 | 8.90 | 5.70 | 6.70 | 0.00 | - | 1 | 114 | 61.69% |
| TSLA230317C01850000 | 2022-06-27 11:58AM EDT | 1,850.00 | 9.20 | 5.40 | 6.40 | 0.00 | - | 11 | 286 | 61.81% |
| TSLA230317C01875000 | 2022-06-27 11:37AM EDT | 1,875.00 | 8.85 | 5.35 | 6.10 | 0.00 | - | 18 | 94 | 62.12% |
| TSLA230317C01900000 | 2022-06-27 11:32AM EDT | 1,900.00 | 8.45 | 5.05 | 5.85 | 0.00 | - | 3 | 585 | 62.23% |
| TSLA230317C01925000 | 2022-06-28 11:56AM EDT | 1,925.00 | 5.99 | 4.80 | 5.55 | 0.00 | - | 2 | 180 | 62.31% |
| TSLA230317C01950000 | 2022-06-28 2:54PM EDT | 1,950.00 | 5.80 | 4.55 | 5.30 | 0.00 | - | 1 | 2,299 | 62.40% |
| TSLA230317C02000000 | 2022-06-29 11:13AM EDT | 2,000.00 | 4.60 | 4.40 | 4.85 | -0.50 | -9.80% | 9 | 22,842 | 62.92% |
| TSLA230317C02025000 | 2022-06-28 2:41PM EDT | 2,025.00 | 4.95 | 3.80 | 4.65 | 0.00 | - | 2 | 7,024 | 62.60% |
| TSLA230317C02050000 | 2022-06-24 2:06PM EDT | 2,050.00 | 5.80 | 3.80 | 4.40 | 0.00 | - | 1 | 305 | 62.86% |
| TSLA230317C02075000 | 2022-06-24 12:58PM EDT | 2,075.00 | 6.00 | 3.60 | 4.20 | 0.00 | - | 1 | 90 | 62.93% |
| TSLA230317C02100000 | 2022-06-29 9:36AM EDT | 2,100.00 | 3.75 | 3.30 | 4.05 | -0.53 | -12.38% | 20 | 602 | 62.90% |
| TSLA230317C02125000 | 2022-06-21 10:47AM EDT | 2,125.00 | 5.25 | 3.30 | 3.90 | 0.00 | - | 2 | 60 | 63.22% |
| TSLA230317C02150000 | 2022-06-28 11:40AM EDT | 2,150.00 | 4.00 | 3.20 | 3.75 | 0.00 | - | 1 | 174 | 63.40% |
| TSLA230317C02175000 | 2022-06-29 10:12AM EDT | 2,175.00 | 3.45 | 2.86 | 3.60 | -1.70 | -33.01% | 1 | 236 | 63.24% |
| TSLA230317C02200000 | 2022-06-29 9:35AM EDT | 2,200.00 | 3.20 | 3.10 | 3.45 | -1.00 | -23.81% | 6 | 626 | 63.85% |
| TSLA230317C02225000 | 2022-06-22 10:38AM EDT | 2,225.00 | 5.00 | 2.71 | 3.30 | 0.00 | - | 1 | 131 | 63.57% |
| TSLA230317C02250000 | 2022-06-28 11:09AM EDT | 2,250.00 | 4.20 | 2.59 | 3.20 | 0.00 | - | 1 | 126 | 63.71% |
| TSLA230317C02275000 | 2022-06-28 12:18PM EDT | 2,275.00 | 3.15 | 2.50 | 3.05 | 0.00 | - | 1 | 389 | 63.81% |
| TSLA230317C02300000 | 2022-06-28 3:01PM EDT | 2,300.00 | 2.90 | 2.43 | 2.95 | -0.15 | -4.92% | 20 | 424 | 64.00% |
| TSLA230317C02325000 | 2022-06-28 11:56AM EDT | 2,325.00 | 2.91 | 2.27 | 2.87 | 0.00 | - | 1 | 62 | 64.05% |
| TSLA230317C02350000 | 2022-06-29 10:07AM EDT | 2,350.00 | 2.64 | 2.16 | 2.62 | -0.22 | -7.69% | 1 | 125 | 63.88% |
| TSLA230317C02375000 | 2022-06-29 10:01AM EDT | 2,375.00 | 2.54 | 2.05 | 2.54 | -0.19 | -6.96% | 1 | 74 | 63.98% |
| TSLA230317C02400000 | 2022-06-29 9:59AM EDT | 2,400.00 | 2.42 | 2.00 | 2.56 | -0.13 | -5.10% | 14 | 508 | 64.35% |
| TSLA230317C02425000 | 2022-06-29 9:35AM EDT | 2,425.00 | 2.27 | 2.00 | 2.50 | -0.18 | -7.35% | 2 | 192 | 64.66% |
| TSLA230317C02450000 | 2022-06-28 10:53AM EDT | 2,450.00 | 2.62 | 2.00 | 2.41 | 0.00 | - | 77 | 434 | 64.91% |
| TSLA230317C02475000 | 2022-06-29 9:38AM EDT | 2,475.00 | 2.15 | 2.00 | 2.33 | -0.15 | -6.52% | 1 | 4,905 | 65.16% |
Ponepor17 de marzo de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230317P00005000 | 2022-06-28 10:06AM EDT | 5.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 2 | 5,512 | 192.19% |
| TSLA230317P00010000 | 2022-06-27 2:03PM EDT | 10.00 | 0.05 | 0.02 | 0.03 | 0.00 | - | 50 | 732 | 160.94% |
| TSLA230317P00015000 | 2022-06-27 2:02PM EDT | 15.00 | 0.08 | 0.00 | 0.04 | 0.00 | - | 151 | 953 | 140.63% |
| TSLA230317P00020000 | 2022-06-28 3:23PM EDT | 20.00 | 0.08 | 0.06 | 0.07 | 0.00 | - | 317 | 719 | 143.36% |
| TSLA230317P00025000 | 2022-06-29 9:30AM EDT | 25.00 | 0.11 | 0.10 | 0.17 | -0.05 | -31.25% | 6 | 168 | 143.16% |
| TSLA230317P00030000 | 2022-06-22 1:38PM EDT | 30.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 11 | 268 | 50.00% |
| TSLA230317P00035000 | 2022-06-27 10:14AM EDT | 35.00 | 0.22 | 0.00 | 0.74 | 0.00 | - | 2 | 57 | 142.38% |
| TSLA230317P00040000 | 2022-06-21 12:22PM EDT | 40.00 | 0.27 | 0.10 | 0.71 | 0.00 | - | 6 | 168 | 136.91% |
| TSLA230317P00045000 | 2022-06-24 3:09PM EDT | 45.00 | 0.33 | 0.05 | 0.52 | 0.00 | - | 2 | 65 | 125.49% |
| TSLA230317P00050000 | 2022-06-28 11:16AM EDT | 50.00 | 0.59 | 0.43 | 1.05 | 0.00 | - | 48 | 1,969 | 135.40% |
| TSLA230317P00055000 | 2022-06-24 10:09AM EDT | 55.00 | 0.18 | 0.36 | 1.18 | 0.00 | - | 1 | 389 | 130.81% |
| TSLA230317P00100000 | 2022-06-29 10:40AM EDT | 100.00 | 2.00 | 1.75 | 2.56 | +0.10 | +5.26% | 5 | 1,205 | 114.78% |
| TSLA230317P00150000 | 2022-06-29 9:38AM EDT | 150.00 | 4.40 | 4.25 | 4.95 | +0.85 | +23.94% | 2 | 1,341 | 103.63% |
| TSLA230317P00200000 | 2022-06-29 9:59AM EDT | 200.00 | 7.90 | 7.90 | 8.70 | +0.55 | +7.48% | 3 | 3,592 | 95.91% |
| TSLA230317P00250000 | 2022-06-29 10:15AM EDT | 250.00 | 12.65 | 12.90 | 13.75 | +1.33 | +11.75% | 1 | 1,454 | 89.71% |
| TSLA230317P00300000 | 2022-06-29 11:02AM EDT | 300.00 | 19.75 | 19.80 | 20.80 | +2.40 | +13.83% | 2 | 2,303 | 85.10% |
| TSLA230317P00350000 | 2022-06-29 10:54AM EDT | 350.00 | 27.85 | 28.65 | 29.65 | +2.10 | +8.16% | 1 | 2,495 | 81.11% |
| TSLA230317P00370000 | 2022-06-22 2:49PM EDT | 370.00 | 29.70 | 32.80 | 34.15 | 0.00 | - | 5 | 8 | 79.86% |
| TSLA230317P00380000 | 2022-06-21 10:57AM EDT | 380.00 | 32.00 | 35.00 | 36.10 | 0.00 | - | 18 | 115 | 79.05% |
| TSLA230317P00390000 | 2022-06-28 3:41PM EDT | 390.00 | 33.80 | 37.25 | 38.35 | 0.00 | - | 1 | 13 | 78.35% |
| TSLA230317P00400000 | 2022-06-29 10:36AM EDT | 400.00 | 40.00 | 39.45 | 40.65 | +5.05 | +14.45% | 13 | 3,501 | 77.59% |
| TSLA230317P00410000 | 2022-06-21 2:36PM EDT | 410.00 | 37.52 | 42.10 | 43.65 | 0.00 | - | 17 | 28 | 77.24% |
| TSLA230317P00420000 | 2022-06-28 12:30PM EDT | 420.00 | 38.90 | 44.65 | 46.25 | 0.00 | - | 2 | 33 | 76.62% |
| TSLA230317P00430000 | 2022-06-24 1:52PM EDT | 430.00 | 39.39 | 47.30 | 48.90 | 0.00 | - | 2 | 7 | 76.00% |
| TSLA230317P00440000 | 2022-06-29 11:25AM EDT | 440.00 | 51.10 | 49.55 | 51.70 | +5.69 | +12.53% | 2 | 166 | 75.24% |
| TSLA230317P00450000 | 2022-06-27 3:50PM EDT | 450.00 | 44.00 | 52.35 | 54.00 | 0.00 | - | 6 | 2,191 | 74.45% |
| TSLA230317P00460000 | 2022-06-22 2:41PM EDT | 460.00 | 50.00 | 55.25 | 56.95 | 0.00 | - | 1 | 41 | 73.88% |
| TSLA230317P00470000 | 2022-06-22 2:41PM EDT | 470.00 | 52.66 | 58.60 | 60.15 | 0.00 | - | 2 | 209 | 73.48% |
| TSLA230317P00480000 | 2022-06-21 10:14AM EDT | 480.00 | 58.00 | 61.40 | 63.20 | 0.00 | - | 26 | 178 | 72.80% |
| TSLA230317P00490000 | 2022-06-28 10:38AM EDT | 490.00 | 53.60 | 65.25 | 66.70 | 0.00 | - | 2 | 488 | 72.53% |
| TSLA230317P00500000 | 2022-06-28 10:03AM EDT | 500.00 | 55.20 | 68.60 | 70.15 | 0.00 | - | 10 | 3,300 | 72.04% |
| TSLA230317P00520000 | 2022-06-27 1:23PM EDT | 520.00 | 63.21 | 74.75 | 76.65 | 0.00 | - | 16 | 70 | 70.64% |
| TSLA230317P00540000 | 2022-06-23 9:41AM EDT | 540.00 | 77.60 | 83.00 | 84.25 | 0.00 | - | 4 | 52 | 69.96% |
| TSLA230317P00550000 | 2022-06-29 11:24AM EDT | 550.00 | 88.00 | 86.70 | 88.70 | +9.74 | +12.45% | 18 | 1,996 | 69.60% |
| TSLA230317P00560000 | 2022-06-27 10:09AM EDT | 560.00 | 74.85 | 90.90 | 92.90 | 0.00 | - | 12 | 314 | 69.26% |
| TSLA230317P00580000 | 2022-06-29 10:09AM EDT | 580.00 | 95.50 | 99.25 | 101.05 | +10.00 | +11.70% | 2 | 472 | 68.34% |
| TSLA230317P00600000 | 2022-06-29 10:46AM EDT | 600.00 | 104.25 | 107.05 | 108.90 | +4.92 | +4.95% | 15 | 5,621 | 67.04% |
| TSLA230317P00620000 | 2022-06-28 3:26PM EDT | 620.00 | 107.70 | 117.25 | 119.35 | 0.00 | - | 1 | 643 | 66.80% |
| TSLA230317P00640000 | 2022-06-28 3:50PM EDT | 640.00 | 116.50 | 125.65 | 128.60 | 0.00 | - | 53 | 609 | 65.64% |
| TSLA230317P00650000 | 2022-06-28 11:45AM EDT | 650.00 | 116.30 | 132.00 | 134.10 | 0.00 | - | 32 | 2,901 | 65.71% |
| TSLA230317P00660000 | 2022-06-29 9:44AM EDT | 660.00 | 136.00 | 137.15 | 139.05 | +9.25 | +7.30% | 1 | 91 | 65.33% |
| TSLA230317P00680000 | 2022-06-29 9:43AM EDT | 680.00 | 146.75 | 146.45 | 148.75 | +26.20 | +21.73% | 2 | 356 | 64.16% |
| TSLA230317P00700000 | 2022-06-29 9:33AM EDT | 700.00 | 152.83 | 158.85 | 161.20 | +5.43 | +3.68% | 4 | 2,829 | 64.15% |
| TSLA230317P00720000 | 2022-06-29 11:02AM EDT | 720.00 | 167.30 | 168.90 | 171.20 | +10.40 | +6.63% | 3 | 351 | 62.90% |
| TSLA230317P00730000 | 2022-06-27 1:29PM EDT | 730.00 | 150.00 | 176.25 | 177.85 | 0.00 | - | 205 | 1,543 | 63.10% |
| TSLA230317P00740000 | 2022-06-28 12:24PM EDT | 740.00 | 164.20 | 180.40 | 182.85 | 0.00 | - | 11 | 221 | 62.18% |
| TSLA230317P00750000 | 2022-06-29 11:13AM EDT | 750.00 | 186.05 | 188.30 | 190.50 | +15.40 | +9.02% | 20 | 1,839 | 62.64% |
| TSLA230317P00760000 | 2022-06-28 3:51PM EDT | 760.00 | 180.25 | 192.75 | 195.00 | 0.00 | - | 1 | 45 | 61.61% |
| TSLA230317P00780000 | 2022-06-28 9:57AM EDT | 780.00 | 172.80 | 205.60 | 207.65 | 0.00 | - | 1 | 84 | 61.09% |
| TSLA230317P00800000 | 2022-06-27 10:59AM EDT | 800.00 | 182.30 | 220.10 | 222.35 | 0.00 | - | 3 | 3,082 | 61.24% |
| TSLA230317P00820000 | 2022-06-22 11:02AM EDT | 820.00 | 205.15 | 231.95 | 234.25 | 0.00 | - | 27 | 64 | 60.05% |
| TSLA230317P00840000 | 2022-06-27 2:00PM EDT | 840.00 | 216.35 | 243.40 | 249.90 | 0.00 | - | 1 | 39 | 59.44% |
| TSLA230317P00850000 | 2022-06-29 10:42AM EDT | 850.00 | 250.00 | 252.60 | 258.30 | +13.32 | +5.63% | 10 | 2,234 | 59.99% |
| TSLA230317P00860000 | 2022-06-27 1:41PM EDT | 860.00 | 228.50 | 258.80 | 266.90 | 0.00 | - | 2 | 40 | 59.88% |
| TSLA230317P00880000 | 2022-06-27 1:55PM EDT | 880.00 | 242.25 | 269.45 | 278.65 | 0.00 | - | 4 | 864 | 57.93% |
| TSLA230317P00900000 | 2022-06-28 11:15AM EDT | 900.00 | 256.89 | 289.15 | 295.15 | 0.00 | - | 1 | 1,364 | 58.99% |
| TSLA230317P00920000 | 2022-06-22 2:59PM EDT | 920.00 | 282.91 | 301.10 | 308.20 | 0.00 | - | 2 | 31 | 57.33% |
| TSLA230317P00940000 | 2022-06-21 10:41AM EDT | 940.00 | 298.30 | 315.50 | 323.65 | 0.00 | - | 3 | 8 | 56.65% |
| TSLA230317P00950000 | 2022-06-27 9:30AM EDT | 950.00 | 279.97 | 327.65 | 334.30 | 0.00 | - | 1 | 1,208 | 58.17% |
| TSLA230317P00960000 | 2022-06-29 9:40AM EDT | 960.00 | 334.85 | 331.25 | 339.20 | -35.15 | -9.50% | 5 | 3 | 56.18% |
| TSLA230317P00980000 | 2022-06-24 11:05AM EDT | 980.00 | 312.99 | 348.45 | 358.00 | 0.00 | - | 1 | 13 | 56.78% |
| TSLA230317P01000000 | 2022-06-28 3:23PM EDT | 1,000.00 | 347.46 | 368.05 | 374.55 | 0.00 | - | 2 | 1,077 | 57.33% |
| TSLA230317P01020000 | 2022-06-14 11:16AM EDT | 1,020.00 | 410.85 | 377.50 | 392.30 | 0.00 | - | 2 | 2 | 55.44% |
| TSLA230317P01040000 | 2022-06-21 10:11AM EDT | 1,040.00 | 380.29 | 398.50 | 407.90 | 0.00 | - | - | 6 | 55.92% |
| TSLA230317P01050000 | 2022-06-24 3:50PM EDT | 1,050.00 | 365.78 | 410.00 | 416.85 | 0.00 | - | 1 | 284 | 56.72% |
| TSLA230317P01060000 | 2022-06-13 11:38AM EDT | 1,060.00 | 431.95 | 415.50 | 424.60 | 0.00 | - | 4 | 10 | 55.50% |
| TSLA230317P01080000 | 2022-06-16 3:46PM EDT | 1,080.00 | 474.49 | 430.75 | 441.15 | 0.00 | - | 1 | 4 | 54.41% |
| TSLA230317P01100000 | 2022-06-24 3:50PM EDT | 1,100.00 | 407.30 | 450.60 | 459.25 | 0.00 | - | 1 | 564 | 55.03% |
| TSLA230317P01150000 | 2022-06-21 11:20AM EDT | 1,150.00 | 458.18 | 495.15 | 503.60 | 0.00 | - | 4 | 527 | 54.40% |
| TSLA230317P01200000 | 2022-06-28 10:27AM EDT | 1,200.00 | 490.00 | 543.70 | 550.75 | 0.00 | - | 1 | 476 | 55.60% |
| TSLA230317P01250000 | 2022-06-21 1:30PM EDT | 1,250.00 | 545.00 | 583.85 | 596.35 | 0.00 | - | 1 | 492 | 52.51% |
| TSLA230317P01300000 | 2022-06-28 11:52AM EDT | 1,300.00 | 599.45 | 631.05 | 641.45 | 0.00 | - | 4 | 333 | 51.16% |
| TSLA230317P01325000 | 2022-05-27 10:30AM EDT | 1,325.00 | 604.99 | 600.15 | 611.80 | 0.00 | - | 2 | 190 | 0.00% |
| TSLA230317P01350000 | 2022-06-16 9:40AM EDT | 1,350.00 | 691.75 | 678.60 | 691.95 | 0.00 | - | 4 | 98 | 52.20% |
| TSLA230317P01375000 | 2022-06-14 11:35AM EDT | 1,375.00 | 722.95 | 702.60 | 713.90 | 0.00 | - | 1 | 184 | 50.84% |
| TSLA230317P01400000 | 2022-06-28 1:09PM EDT | 1,400.00 | 699.95 | 726.95 | 740.40 | 0.00 | - | 4 | 337 | 52.30% |
| TSLA230317P01425000 | 2022-06-17 9:56AM EDT | 1,425.00 | 771.11 | 750.80 | 763.55 | 0.00 | - | 2 | 282 | 51.31% |
| TSLA230317P01450000 | 2022-06-23 1:42PM EDT | 1,450.00 | 767.46 | 777.50 | 788.80 | 0.00 | - | 4 | 86 | 53.48% |
| TSLA230317P01475000 | 2022-06-14 2:55PM EDT | 1,475.00 | 817.40 | 802.60 | 812.55 | 0.00 | - | 4 | 99 | 53.60% |
| TSLA230317P01500000 | 2022-06-28 10:40AM EDT | 1,500.00 | 822.11 | 825.85 | 838.20 | +48.75 | +6.30% | 1 | 728 | 53.70% |
| TSLA230317P01525000 | 2022-06-21 3:52PM EDT | 1,525.00 | 813.32 | 848.90 | 862.75 | 0.00 | - | 1 | 127 | 52.73% |
| TSLA230317P01550000 | 2022-05-23 12:27PM EDT | 1,550.00 | 880.45 | 836.80 | 851.70 | 0.00 | - | 4 | 121 | 0.00% |
| TSLA230317P01575000 | 2022-06-21 12:32PM EDT | 1,575.00 | 860.87 | 900.15 | 914.50 | 0.00 | - | 4 | 101 | 56.56% |
| TSLA230317P01600000 | 2022-06-27 9:45AM EDT | 1,600.00 | 920.55 | 925.40 | 939.20 | +53.41 | +6.16% | 1 | 555 | 57.30% |
| TSLA230317P01625000 | 2022-05-19 9:42AM EDT | 1,625.00 | 924.45 | 967.85 | 982.55 | 0.00 | - | 13 | 62 | 75.67% |
| TSLA230317P01650000 | 2022-06-16 12:49PM EDT | 1,650.00 | 1,005.35 | 974.85 | 986.95 | 0.00 | - | 4 | 166 | 56.68% |
| TSLA230317P01675000 | 2022-05-23 11:25AM EDT | 1,675.00 | 1,015.95 | 938.20 | 951.75 | 0.00 | - | 5 | 127 | 0.00% |
| TSLA230317P01700000 | 2022-06-28 1:09PM EDT | 1,700.00 | 993.77 | 1,024.60 | 1,038.50 | 0.00 | - | 4 | 499 | 59.15% |
| TSLA230317P01725000 | 2022-06-21 3:52PM EDT | 1,725.00 | 1,010.62 | 1,049.55 | 1,063.40 | 0.00 | - | 1 | 496 | 59.74% |
| TSLA230317P01750000 | 2022-03-17 2:26PM EDT | 1,750.00 | 901.64 | 788.30 | 804.50 | 0.00 | - | 2 | 6 | 0.00% |
| TSLA230317P01775000 | 2022-04-12 3:27PM EDT | 1,775.00 | 828.50 | 1,046.00 | 1,062.90 | 0.00 | - | 10 | 9 | 0.00% |
| TSLA230317P01800000 | 2022-06-28 11:10AM EDT | 1,800.00 | 1,073.38 | 1,122.70 | 1,135.30 | 0.00 | - | 2 | 0 | 57.22% |
| TSLA230317P01825000 | 2022-06-06 10:17AM EDT | 1,825.00 | 1,111.69 | 1,149.45 | 1,161.25 | 0.00 | - | 1 | 0 | 60.50% |
| TSLA230317P01850000 | 2022-02-22 2:57PM EDT | 1,850.00 | 1,059.55 | 872.15 | 887.85 | 0.00 | - | 2 | 5 | 0.00% |
| TSLA230317P01875000 | 2022-05-17 12:35PM EDT | 1,875.00 | 1,117.90 | 1,228.55 | 1,246.00 | 0.00 | - | 2 | 1 | 92.27% |
| TSLA230317P01900000 | 2022-06-22 10:08AM EDT | 1,900.00 | 1,175.53 | 1,224.40 | 1,236.80 | 0.00 | - | 2 | 1 | 62.82% |
| TSLA230317P01925000 | 2022-05-19 12:12PM EDT | 1,925.00 | 1,201.25 | 1,266.60 | 1,281.50 | 0.00 | - | 4 | 0 | 84.03% |
| TSLA230317P01950000 | 2022-06-22 2:11PM EDT | 1,950.00 | 1,232.00 | 1,274.35 | 1,288.40 | 0.00 | - | 5 | 16 | 65.38% |
| TSLA230317P02000000 | 2022-06-01 2:22PM EDT | 2,000.00 | 1,261.00 | 1,324.15 | 1,338.60 | 0.00 | - | 5 | 9 | 66.55% |
| TSLA230317P02025000 | 2022-05-19 9:31AM EDT | 2,025.00 | 1,318.79 | 1,366.60 | 1,383.05 | 0.00 | - | 20 | 0 | 87.35% |
| TSLA230317P02050000 | 2022-04-26 9:53AM EDT | 2,050.00 | 1,110.25 | 1,333.90 | 1,350.15 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA230317P02075000 | 2022-06-13 1:21PM EDT | 2,075.00 | 1,418.13 | 1,397.35 | 1,413.10 | 0.00 | - | 2 | 0 | 66.16% |
| TSLA230317P02100000 | 2022-05-25 12:29PM EDT | 2,100.00 | 1,447.22 | 1,357.10 | 1,373.50 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA230317P02125000 | 2022-04-06 12:15PM EDT | 2,125.00 | 1,116.40 | 1,254.50 | 1,273.50 | 0.00 | - | 4 | 2 | 0.00% |
| TSLA230317P02150000 | 2021-11-02 10:37AM EDT | 2,150.00 | 1,035.95 | 1,203.00 | 1,221.50 | 0.00 | - | - | 1 | 0.00% |
| TSLA230317P02175000 | 2021-11-08 12:11PM EDT | 2,175.00 | 1,089.75 | 1,212.50 | 1,231.00 | 0.00 | - | 4 | 3 | 0.00% |
| TSLA230317P02200000 | 2022-04-05 1:16PM EDT | 2,200.00 | 1,131.55 | 1,321.00 | 1,340.50 | 0.00 | - | 4 | 2 | 0.00% |
| TSLA230317P02225000 | 2021-11-02 10:37AM EDT | 2,225.00 | 1,103.55 | 1,272.00 | 1,290.50 | 0.00 | - | - | 2 | 0.00% |
| TSLA230317P02250000 | 2022-04-04 1:56PM EDT | 2,250.00 | 1,145.10 | 1,295.00 | 1,313.00 | 0.00 | - | 2 | 1 | 0.00% |
| TSLA230317P02275000 | 2022-05-11 9:30AM EDT | 2,275.00 | 1,479.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA230317P02300000 | 2022-05-11 9:30AM EDT | 2,300.00 | 1,504.63 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| TSLA230317P02325000 | 2021-11-02 10:37AM EDT | 2,325.00 | 1,194.90 | 1,365.00 | 1,383.50 | 0.00 | - | - | 1 | 0.00% |
| TSLA230317P02350000 | 2022-04-04 2:52PM EDT | 2,350.00 | 1,239.00 | 1,393.00 | 1,411.00 | 0.00 | - | 10 | 11 | 0.00% |
| TSLA230317P02375000 | 2022-04-05 11:58AM EDT | 2,375.00 | 1,298.90 | 1,486.00 | 1,506.00 | 0.00 | - | 12 | 11 | 0.00% |
| TSLA230317P02400000 | 2021-12-06 11:45AM EDT | 2,400.00 | 1,470.00 | 1,308.50 | 1,322.00 | 0.00 | - | 5 | 7 | 0.00% |
| TSLA230317P02425000 | 2022-04-05 10:59AM EDT | 2,425.00 | 1,329.60 | 1,520.00 | 1,539.50 | 0.00 | - | - | 1 | 0.00% |
| TSLA230317P02450000 | 2022-04-27 9:30AM EDT | 2,450.00 | 1,554.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA230317P02475000 | 2022-05-12 9:54AM EDT | 2,475.00 | 1,759.80 | 1,770.15 | 1,784.85 | 0.00 | - | 24 | 2 | 0.00% |
© 2022 Yahoo. Todos los derechos reservados.
