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:
Llamadaspor21 de abril de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230421C00100000 | 2022-10-05 12:38PM EDT | 100.00 | 142.00 | 145.00 | 147.70 | -7.00 | -4.70% | 4 | 45 | 96.45% |
| TSLA230421C00108330 | 2022-10-05 1:11PM EDT | 108.33 | 137.80 | 137.25 | 140.05 | -4.20 | -2.96% | 4 | 73 | 91.75% |
| TSLA230421C00116670 | 2022-09-12 2:46PM EDT | 116.67 | 192.35 | 129.40 | 133.50 | 0.00 | - | 38 | 22 | 89.18% |
| TSLA230421C00125000 | 2022-09-26 9:31AM EDT | 125.00 | 153.60 | 122.75 | 126.25 | 0.00 | - | 2 | 34 | 87.17% |
| TSLA230421C00133330 | 2022-09-01 12:55PM EDT | 133.33 | 144.12 | 139.70 | 143.40 | 0.00 | - | 6 | 8 | 149.15% |
| TSLA230421C00141670 | 2022-09-29 1:53PM EDT | 141.67 | 136.10 | 109.50 | 111.25 | 0.00 | - | 2 | 0 | 81.49% |
| TSLA230421C00150000 | 2022-10-04 1:19PM EDT | 150.00 | 105.80 | 102.80 | 104.45 | 0.00 | - | 4 | 109 | 79.19% |
| TSLA230421C00158330 | 2022-10-05 1:59PM EDT | 158.33 | 95.00 | 96.30 | 98.10 | -27.42 | -22.40% | 1 | 15 | 77.42% |
| TSLA230421C00166670 | 2022-10-05 12:07PM EDT | 166.67 | 87.39 | 90.30 | 91.65 | -68.79 | -44.05% | 3 | 27 | 75.78% |
| TSLA230421C00175000 | 2022-10-05 3:46PM EDT | 175.00 | 86.45 | 84.40 | 85.40 | -8.55 | -9.00% | 402 | 48 | 74.12% |
| TSLA230421C00183330 | 2022-10-05 12:09PM EDT | 183.33 | 75.69 | 78.35 | 79.60 | -28.51 | -27.36% | 3 | 94 | 72.43% |
| TSLA230421C00191670 | 2022-09-13 11:03AM EDT | 191.67 | 119.00 | 71.95 | 74.25 | 0.00 | - | 23 | 72 | 70.56% |
| TSLA230421C00200000 | 2022-10-05 3:03PM EDT | 200.00 | 67.80 | 67.35 | 68.55 | -7.20 | -9.60% | 10 | 462 | 69.65% |
| TSLA230421C00208330 | 2022-09-29 2:02PM EDT | 208.33 | 85.60 | 61.90 | 63.65 | 0.00 | - | 85 | 210 | 68.35% |
| TSLA230421C00216670 | 2022-10-05 3:32PM EDT | 216.67 | 58.55 | 57.20 | 58.55 | -2.90 | -4.72% | 24 | 245 | 67.18% |
| TSLA230421C00225000 | 2022-10-05 3:38PM EDT | 225.00 | 54.05 | 52.90 | 53.70 | -5.85 | -9.77% | 1,163 | 108 | 66.19% |
| TSLA230421C00233330 | 2022-10-05 3:44PM EDT | 233.33 | 48.99 | 48.45 | 49.35 | -6.01 | -10.93% | 84 | 297 | 65.15% |
| TSLA230421C00240000 | 2022-10-05 3:58PM EDT | 240.00 | 45.60 | 44.85 | 46.05 | -3.33 | -6.81% | 58 | 557 | 64.19% |
| TSLA230421C00241670 | 2022-10-05 9:48AM EDT | 241.67 | 45.77 | 44.15 | 45.25 | -2.31 | -4.80% | 1 | 323 | 64.09% |
| TSLA230421C00243330 | 2022-10-04 3:12PM EDT | 243.33 | 40.75 | 43.35 | 44.40 | -7.76 | -16.00% | 1 | 211 | 63.86% |
| TSLA230421C00245000 | 2022-10-05 3:52PM EDT | 245.00 | 43.25 | 42.55 | 43.60 | -2.61 | -5.69% | 10 | 155 | 63.66% |
| TSLA230421C00246670 | 2022-10-04 3:02PM EDT | 246.67 | 47.50 | 41.85 | 42.85 | 0.00 | - | 24 | 133 | 63.56% |
| TSLA230421C00248330 | 2022-10-05 11:47AM EDT | 248.33 | 39.33 | 41.00 | 42.05 | -4.69 | -10.65% | 13 | 125 | 63.29% |
| TSLA230421C00250000 | 2022-10-05 3:29PM EDT | 250.00 | 40.91 | 40.50 | 41.40 | -5.09 | -11.07% | 32 | 454 | 63.37% |
| TSLA230421C00251670 | 2022-10-04 10:24AM EDT | 251.67 | 47.60 | 39.50 | 40.55 | 0.00 | - | 2 | 71 | 62.95% |
| TSLA230421C00253330 | 2022-10-05 1:23PM EDT | 253.33 | 39.25 | 38.95 | 39.80 | -32.25 | -45.10% | 60 | 214 | 62.89% |
| TSLA230421C00255000 | 2022-10-05 12:43PM EDT | 255.00 | 37.05 | 38.00 | 39.15 | -6.74 | -15.39% | 4 | 34 | 62.62% |
| TSLA230421C00258330 | 2022-10-05 3:56PM EDT | 258.33 | 37.35 | 36.90 | 38.10 | -9.30 | -19.94% | 24 | 132 | 62.78% |
| TSLA230421C00266670 | 2022-10-05 3:14PM EDT | 266.67 | 34.00 | 33.40 | 35.00 | -4.83 | -12.44% | 24 | 246 | 62.10% |
| TSLA230421C00275000 | 2022-10-05 3:21PM EDT | 275.00 | 31.25 | 30.30 | 31.85 | -4.21 | -11.87% | 84 | 665 | 61.38% |
| TSLA230421C00283330 | 2022-10-05 2:31PM EDT | 283.33 | 26.78 | 27.40 | 28.65 | -8.77 | -24.67% | 108 | 557 | 60.48% |
| TSLA230421C00291670 | 2022-10-05 3:27PM EDT | 291.67 | 25.51 | 24.75 | 25.40 | -3.69 | -12.64% | 117 | 535 | 59.44% |
| TSLA230421C00300000 | 2022-10-05 3:48PM EDT | 300.00 | 22.90 | 22.40 | 22.95 | -3.94 | -14.68% | 242 | 770 | 58.92% |
| TSLA230421C00308330 | 2022-10-05 1:30PM EDT | 308.33 | 20.00 | 20.10 | 20.75 | -2.70 | -11.89% | 209 | 1,380 | 58.37% |
| TSLA230421C00316670 | 2022-10-05 3:29PM EDT | 316.67 | 18.65 | 18.10 | 18.70 | -5.65 | -23.25% | 29 | 20,419 | 57.90% |
| TSLA230421C00325000 | 2022-10-05 2:41PM EDT | 325.00 | 16.25 | 16.30 | 16.85 | -3.47 | -17.60% | 8 | 1,649 | 57.49% |
| TSLA230421C00333330 | 2022-10-05 3:59PM EDT | 333.33 | 14.92 | 14.65 | 15.15 | -3.32 | -18.20% | 34 | 17,968 | 57.08% |
| TSLA230421C00341670 | 2022-10-05 1:25PM EDT | 341.67 | 13.23 | 13.15 | 13.70 | -4.73 | -26.34% | 4 | 415 | 56.78% |
| TSLA230421C00350000 | 2022-10-05 2:06PM EDT | 350.00 | 11.55 | 11.80 | 12.30 | -3.30 | -22.22% | 198 | 1,130 | 56.43% |
| TSLA230421C00358330 | 2022-10-05 1:29PM EDT | 358.33 | 10.55 | 10.50 | 11.05 | -4.25 | -28.72% | 121 | 368 | 56.05% |
| TSLA230421C00366670 | 2022-10-05 3:57PM EDT | 366.67 | 9.80 | 9.55 | 9.95 | -1.95 | -16.60% | 117 | 729 | 55.94% |
| TSLA230421C00375000 | 2022-10-05 2:43PM EDT | 375.00 | 8.65 | 8.60 | 9.00 | -1.70 | -16.43% | 211 | 723 | 55.79% |
| TSLA230421C00383330 | 2022-10-05 3:35PM EDT | 383.33 | 8.00 | 7.60 | 8.15 | -1.50 | -15.79% | 78 | 500 | 55.51% |
| TSLA230421C00391670 | 2022-10-05 1:16PM EDT | 391.67 | 7.20 | 6.80 | 7.35 | -1.95 | -21.31% | 99 | 49 | 55.32% |
| TSLA230421C00400000 | 2022-10-05 2:39PM EDT | 400.00 | 6.25 | 6.25 | 6.60 | -2.00 | -24.24% | 762 | 1,953 | 55.32% |
| TSLA230421C00408330 | 2022-10-05 3:33PM EDT | 408.33 | 5.94 | 5.70 | 6.05 | -1.41 | -19.18% | 12 | 139 | 55.41% |
| TSLA230421C00416670 | 2022-10-05 2:09PM EDT | 416.67 | 5.10 | 5.00 | 5.50 | -1.55 | -23.31% | 72 | 244 | 55.17% |
| TSLA230421C00425000 | 2022-10-05 3:00PM EDT | 425.00 | 4.75 | 4.50 | 5.15 | -2.30 | -32.62% | 61 | 470 | 55.33% |
| TSLA230421C00433330 | 2022-10-04 1:50PM EDT | 433.33 | 4.85 | 4.25 | 4.50 | -0.50 | -9.35% | 28 | 824 | 55.30% |
| TSLA230421C00441670 | 2022-10-05 9:30AM EDT | 441.67 | 4.80 | 3.90 | 4.15 | -0.30 | -5.88% | 27 | 530 | 55.46% |
| TSLA230421C00450000 | 2022-10-05 3:27PM EDT | 450.00 | 3.70 | 3.55 | 3.70 | -0.85 | -18.68% | 3 | 246 | 55.34% |
| TSLA230421C00458330 | 2022-10-03 3:26PM EDT | 458.33 | 3.55 | 3.20 | 3.40 | -0.60 | -14.46% | 13 | 148 | 55.35% |
| TSLA230421C00466670 | 2022-10-05 2:27PM EDT | 466.67 | 2.90 | 2.96 | 3.15 | -1.10 | -27.50% | 9 | 389 | 55.56% |
| TSLA230421C00475000 | 2022-10-05 3:17PM EDT | 475.00 | 2.84 | 2.71 | 2.86 | -0.86 | -23.24% | 1 | 595 | 55.58% |
| TSLA230421C00483330 | 2022-10-04 11:20AM EDT | 483.33 | 3.70 | 2.49 | 2.64 | 0.00 | - | 26 | 624 | 55.70% |
| TSLA230421C00491670 | 2022-10-03 2:30PM EDT | 491.67 | 2.82 | 2.29 | 2.44 | 0.00 | - | 15 | 89 | 55.84% |
| TSLA230421C00500000 | 2022-10-05 2:30PM EDT | 500.00 | 2.08 | 2.09 | 2.26 | -0.72 | -25.71% | 3 | 1,591 | 55.93% |
| TSLA230421C00508330 | 2022-10-05 1:35PM EDT | 508.33 | 2.00 | 1.95 | 2.09 | -0.95 | -32.20% | 1 | 26 | 56.12% |
| TSLA230421C00516670 | 2022-10-05 10:48AM EDT | 516.67 | 1.89 | 1.81 | 1.95 | -2.66 | -58.46% | 5 | 177 | 56.31% |
| TSLA230421C00525000 | 2022-10-04 12:05PM EDT | 525.00 | 2.63 | 1.65 | 1.81 | 0.00 | - | 3 | 43 | 56.38% |
| TSLA230421C00533330 | 2022-10-05 9:40AM EDT | 533.33 | 1.89 | 1.50 | 1.69 | -2.44 | -56.35% | 1 | 304 | 56.47% |
| TSLA230421C00541670 | 2022-10-04 1:28PM EDT | 541.67 | 1.80 | 1.40 | 1.58 | 0.00 | - | 1 | 81 | 56.67% |
| TSLA230421C00550000 | 2022-10-05 10:18AM EDT | 550.00 | 1.50 | 1.35 | 1.45 | -0.22 | -12.79% | 4 | 92 | 56.91% |
| TSLA230421C00558330 | 2022-08-19 9:58AM EDT | 558.33 | 7.23 | 5.60 | 6.35 | 0.00 | - | - | 27 | 76.28% |
| TSLA230421C00566670 | 2022-10-05 12:51PM EDT | 566.67 | 1.24 | 1.12 | 1.30 | -0.20 | -13.89% | 10 | 109 | 57.18% |
| TSLA230421C00575000 | 2022-10-04 12:28PM EDT | 575.00 | 1.17 | 1.09 | 1.21 | -0.33 | -22.00% | 10 | 1,071 | 57.48% |
| TSLA230421C00583330 | 2022-10-05 2:50PM EDT | 583.33 | 1.04 | 1.02 | 1.15 | -0.33 | -24.09% | 14 | 792 | 57.72% |
| TSLA230421C00600000 | 2022-10-05 3:40PM EDT | 600.00 | 0.99 | 0.91 | 1.01 | -0.26 | -20.80% | 74 | 2,927 | 58.11% |
| TSLA230421C00625000 | 2022-08-16 1:41PM EDT | 625.00 | 364.50 | 0.00 | 0.00 | 0.00 | - | 5 | 30 | 25.00% |
| TSLA230421C00650000 | 2022-08-23 10:52AM EDT | 650.00 | 314.46 | 0.00 | 0.00 | 0.00 | - | 2 | 70 | 25.00% |
| TSLA230421C00675000 | 2022-08-24 9:54AM EDT | 675.00 | 311.30 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 25.00% |
| TSLA230421C00700000 | 2022-08-22 12:00PM EDT | 700.00 | 263.19 | 0.00 | 0.00 | 0.00 | - | 2 | 96 | 25.00% |
| TSLA230421C00720000 | 2022-08-22 3:49PM EDT | 720.00 | 251.85 | 0.00 | 0.00 | 0.00 | - | 4 | 22 | 25.00% |
| TSLA230421C00725000 | 2022-08-16 2:19PM EDT | 725.00 | 301.37 | 0.00 | 0.00 | 0.00 | - | 77 | 96 | 25.00% |
| TSLA230421C00730000 | 2022-08-15 1:24PM EDT | 730.00 | 302.05 | 0.00 | 0.00 | 0.00 | - | 2 | 67 | 25.00% |
| TSLA230421C00735000 | 2022-08-17 3:58PM EDT | 735.00 | 277.70 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 25.00% |
| TSLA230421C00740000 | 2022-08-23 2:38PM EDT | 740.00 | 261.15 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 25.00% |
| TSLA230421C00745000 | 2022-08-23 1:38PM EDT | 745.00 | 256.63 | 0.00 | 0.00 | 0.00 | - | 4 | 37 | 25.00% |
| TSLA230421C00750000 | 2022-08-24 12:10PM EDT | 750.00 | 264.13 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 25.00% |
| TSLA230421C00755000 | 2022-08-22 9:54AM EDT | 755.00 | 229.05 | 0.00 | 0.00 | 0.00 | - | 8 | 22 | 25.00% |
| TSLA230421C00760000 | 2022-08-24 10:02AM EDT | 760.00 | 261.18 | 0.00 | 0.00 | 0.00 | - | 2 | 71 | 25.00% |
| TSLA230421C00765000 | 2022-08-23 2:46PM EDT | 765.00 | 244.84 | 0.00 | 0.00 | 0.00 | - | 12 | 10 | 25.00% |
| TSLA230421C00775000 | 2022-08-23 2:45PM EDT | 775.00 | 239.77 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 25.00% |
| TSLA230421C00800000 | 2022-08-24 9:57AM EDT | 800.00 | 234.44 | 0.00 | 0.00 | 0.00 | - | 2 | 70 | 25.00% |
| TSLA230421C00825000 | 2022-08-17 2:02PM EDT | 825.00 | 230.53 | 0.00 | 0.00 | 0.00 | - | 2 | 108 | 25.00% |
| TSLA230421C00850000 | 2022-08-24 1:28PM EDT | 850.00 | 201.00 | 0.00 | 0.00 | 0.00 | - | 3 | 177 | 25.00% |
| TSLA230421C00875000 | 2022-08-24 9:55AM EDT | 875.00 | 195.16 | 0.00 | 0.00 | 0.00 | - | 1 | 157 | 25.00% |
| TSLA230421C00900000 | 2022-08-24 9:41AM EDT | 900.00 | 179.50 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 25.00% |
| TSLA230421C00925000 | 2022-08-24 3:54PM EDT | 925.00 | 162.00 | 0.00 | 0.00 | 0.00 | - | 7 | 69 | 25.00% |
| TSLA230421C00950000 | 2022-08-24 1:44PM EDT | 950.00 | 155.62 | 0.00 | 0.00 | 0.00 | - | 7 | 660 | 25.00% |
| TSLA230421C00975000 | 2022-08-24 2:10PM EDT | 975.00 | 147.42 | 0.00 | 0.00 | 0.00 | - | 2 | 216 | 25.00% |
| TSLA230421C01000000 | 2022-08-24 2:30PM EDT | 1,000.00 | 136.00 | 0.00 | 0.00 | 0.00 | - | 3 | 1,087 | 25.00% |
| TSLA230421C01025000 | 2022-08-19 2:48PM EDT | 1,025.00 | 123.85 | 0.00 | 0.00 | 0.00 | - | 2 | 121 | 25.00% |
| TSLA230421C01050000 | 2022-08-24 1:27PM EDT | 1,050.00 | 120.00 | 0.00 | 0.00 | 0.00 | - | 2 | 104 | 25.00% |
| TSLA230421C01075000 | 2022-08-24 9:38AM EDT | 1,075.00 | 113.67 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 25.00% |
| TSLA230421C01100000 | 2022-08-24 12:00PM EDT | 1,100.00 | 108.35 | 0.00 | 0.00 | 0.00 | - | 20 | 228 | 50.00% |
| TSLA230421C01125000 | 2022-08-24 3:57PM EDT | 1,125.00 | 94.70 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 50.00% |
| TSLA230421C01150000 | 2022-08-23 1:14PM EDT | 1,150.00 | 86.50 | 0.00 | 0.00 | 0.00 | - | 3 | 89 | 50.00% |
| TSLA230421C01175000 | 2022-08-22 10:33AM EDT | 1,175.00 | 71.70 | 0.00 | 0.00 | 0.00 | - | 7 | 11 | 50.00% |
| TSLA230421C01200000 | 2022-08-24 3:57PM EDT | 1,200.00 | 77.00 | 0.00 | 0.00 | 0.00 | - | 4 | 208 | 50.00% |
| TSLA230421C01225000 | 2022-08-18 2:15PM EDT | 1,225.00 | 79.84 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 50.00% |
| TSLA230421C01250000 | 2022-08-24 3:19PM EDT | 1,250.00 | 68.11 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 50.00% |
| TSLA230421C01275000 | 2022-08-23 3:35PM EDT | 1,275.00 | 62.99 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 50.00% |
| TSLA230421C01300000 | 2022-08-24 2:42PM EDT | 1,300.00 | 60.52 | 0.00 | 0.00 | 0.00 | - | 27 | 185 | 50.00% |
| TSLA230421C01325000 | 2022-08-23 10:50AM EDT | 1,325.00 | 53.25 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 50.00% |
| TSLA230421C01350000 | 2022-08-24 3:40PM EDT | 1,350.00 | 51.80 | 0.00 | 0.00 | 0.00 | - | 12 | 40 | 50.00% |
| TSLA230421C01375000 | 2022-08-22 1:36PM EDT | 1,375.00 | 41.50 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 50.00% |
| TSLA230421C01400000 | 2022-08-24 10:01AM EDT | 1,400.00 | 50.40 | 0.00 | 0.00 | 0.00 | - | 1 | 157 | 50.00% |
| TSLA230421C01425000 | 2022-08-23 10:34AM EDT | 1,425.00 | 40.55 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 50.00% |
| TSLA230421C01450000 | 2022-08-24 10:00AM EDT | 1,450.00 | 44.50 | 0.00 | 0.00 | 0.00 | - | 20 | 237 | 50.00% |
| TSLA230421C01475000 | 2022-08-18 1:02PM EDT | 1,475.00 | 41.10 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 50.00% |
| TSLA230421C01500000 | 2022-08-24 2:35PM EDT | 1,500.00 | 35.80 | 0.00 | 0.00 | 0.00 | - | 18 | 484 | 50.00% |
| TSLA230421C01525000 | 2022-08-23 9:56AM EDT | 1,525.00 | 29.55 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 50.00% |
| TSLA230421C01550000 | 2022-08-23 11:47AM EDT | 1,550.00 | 28.55 | 0.00 | 0.00 | 0.00 | - | 12 | 20 | 50.00% |
| TSLA230421C01575000 | 2022-08-19 11:21AM EDT | 1,575.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 50.00% |
| TSLA230421C01600000 | 2022-08-23 9:38AM EDT | 1,600.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 50.00% |
| TSLA230421C01625000 | 2022-08-18 1:01PM EDT | 1,625.00 | 28.45 | 0.00 | 0.00 | 0.00 | - | 6 | 28 | 50.00% |
| TSLA230421C01650000 | 2022-08-22 10:38AM EDT | 1,650.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 50.00% |
| TSLA230421C01675000 | 2022-08-19 9:58AM EDT | 1,675.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 50.00% |
| TSLA230421C01700000 | 2022-08-19 3:14PM EDT | 1,700.00 | 21.05 | 0.00 | 0.00 | 0.00 | - | 18 | 24 | 50.00% |
| TSLA230421C01725000 | 2022-08-23 1:31PM EDT | 1,725.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 13 | 353 | 50.00% |
| TSLA230421C01750000 | 2022-08-24 9:53AM EDT | 1,750.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 2 | 205 | 50.00% |
| TSLA230421C01800000 | 2022-08-24 11:51AM EDT | 1,800.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 21 | 140 | 50.00% |
Ponepor21 de abril de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230421P00100000 | 2022-10-05 2:21PM EDT | 100.00 | 3.20 | 3.05 | 3.20 | +0.16 | +5.26% | 66 | 3,378 | 82.98% |
| TSLA230421P00108330 | 2022-09-28 11:20AM EDT | 108.33 | 3.00 | 3.75 | 3.90 | 0.00 | - | 5 | 801 | 80.33% |
| TSLA230421P00116670 | 2022-10-05 3:49PM EDT | 116.67 | 4.70 | 4.60 | 4.80 | +0.26 | +5.86% | 63 | 803 | 78.16% |
| TSLA230421P00125000 | 2022-10-05 2:57PM EDT | 125.00 | 5.74 | 5.60 | 5.80 | +0.30 | +5.51% | 18 | 329 | 76.11% |
| TSLA230421P00133330 | 2022-10-05 2:25PM EDT | 133.33 | 7.00 | 6.70 | 6.95 | +1.05 | +17.65% | 1 | 574 | 74.12% |
| TSLA230421P00141670 | 2022-10-05 3:21PM EDT | 141.67 | 8.03 | 8.05 | 8.30 | +1.06 | +15.21% | 1 | 281 | 72.45% |
| TSLA230421P00150000 | 2022-10-05 10:53AM EDT | 150.00 | 10.93 | 9.55 | 9.80 | +1.80 | +19.72% | 7 | 635 | 70.81% |
| TSLA230421P00158330 | 2022-10-05 3:09PM EDT | 158.33 | 11.35 | 11.20 | 11.70 | +0.35 | +3.18% | 19 | 139 | 69.48% |
| TSLA230421P00166670 | 2022-10-05 1:16PM EDT | 166.67 | 13.62 | 13.10 | 13.70 | +0.76 | +5.91% | 103 | 308 | 68.13% |
| TSLA230421P00175000 | 2022-10-05 3:25PM EDT | 175.00 | 15.15 | 15.20 | 15.55 | +0.90 | +6.32% | 110 | 318 | 66.45% |
| TSLA230421P00183330 | 2022-10-05 3:54PM EDT | 183.33 | 17.76 | 17.50 | 18.00 | +1.29 | +7.83% | 75 | 625 | 65.23% |
| TSLA230421P00191670 | 2022-10-05 12:31PM EDT | 191.67 | 21.55 | 20.05 | 20.45 | +4.20 | +24.21% | 14 | 296 | 63.86% |
| TSLA230421P00200000 | 2022-10-05 3:54PM EDT | 200.00 | 23.07 | 22.80 | 23.25 | +1.62 | +7.55% | 145 | 3,027 | 62.62% |
| TSLA230421P00208330 | 2022-10-05 2:11PM EDT | 208.33 | 26.55 | 25.80 | 26.25 | +1.75 | +7.06% | 11 | 535 | 61.40% |
| TSLA230421P00216670 | 2022-10-05 2:11PM EDT | 216.67 | 29.75 | 29.10 | 29.55 | +2.25 | +8.18% | 21 | 1,258 | 60.29% |
| TSLA230421P00225000 | 2022-10-05 2:43PM EDT | 225.00 | 33.10 | 32.65 | 33.10 | +2.30 | +7.47% | 1,309 | 2,156 | 59.22% |
| TSLA230421P00233330 | 2022-10-05 3:47PM EDT | 233.33 | 36.00 | 36.45 | 37.05 | +1.45 | +4.20% | 94 | 574 | 58.28% |
| TSLA230421P00240000 | 2022-10-05 1:17PM EDT | 240.00 | 40.30 | 39.70 | 40.30 | +3.12 | +8.39% | 63 | 1,095 | 57.49% |
| TSLA230421P00241670 | 2022-10-05 2:29PM EDT | 241.67 | 41.50 | 40.55 | 41.15 | +6.07 | +17.13% | 1 | 193 | 57.31% |
| TSLA230421P00243330 | 2022-10-05 1:15PM EDT | 243.33 | 42.45 | 41.00 | 42.00 | +1.35 | +3.28% | 24 | 147 | 56.84% |
| TSLA230421P00245000 | 2022-10-05 1:41PM EDT | 245.00 | 43.30 | 42.25 | 42.85 | +3.30 | +8.25% | 19 | 77 | 56.92% |
| TSLA230421P00246670 | 2022-10-05 1:27PM EDT | 246.67 | 44.20 | 43.10 | 43.60 | +6.40 | +16.93% | 19 | 92 | 56.63% |
| TSLA230421P00248330 | 2022-10-05 1:15PM EDT | 248.33 | 44.85 | 44.00 | 44.45 | +6.05 | +15.59% | 15 | 317 | 56.43% |
| TSLA230421P00250000 | 2022-10-05 3:53PM EDT | 250.00 | 45.30 | 44.45 | 45.35 | +3.20 | +7.60% | 1,549 | 748 | 55.94% |
| TSLA230421P00251670 | 2022-10-05 12:52PM EDT | 251.67 | 47.75 | 45.35 | 46.30 | +1.60 | +3.47% | 50 | 60 | 55.78% |
| TSLA230421P00253330 | 2022-10-04 11:20AM EDT | 253.33 | 49.70 | 46.25 | 47.20 | +8.70 | +21.22% | 4 | 164 | 55.59% |
| TSLA230421P00255000 | 2022-10-05 12:56PM EDT | 255.00 | 49.90 | 47.20 | 48.10 | +4.35 | +9.55% | 29 | 482 | 55.40% |
| TSLA230421P00258330 | 2022-10-05 12:31PM EDT | 258.33 | 52.30 | 49.05 | 50.00 | +8.55 | +19.54% | 5 | 2,262 | 55.04% |
| TSLA230421P00266670 | 2022-10-05 11:39AM EDT | 266.67 | 58.40 | 54.05 | 54.85 | +6.37 | +12.24% | 3 | 301 | 54.21% |
| TSLA230421P00275000 | 2022-10-05 11:39AM EDT | 275.00 | 64.20 | 59.20 | 60.05 | +7.57 | +13.37% | 12 | 908 | 53.40% |
| TSLA230421P00283330 | 2022-10-05 12:01PM EDT | 283.33 | 68.50 | 64.45 | 65.75 | +10.85 | +18.82% | 24 | 1,675 | 52.70% |
| TSLA230421P00291670 | 2022-10-03 11:08AM EDT | 291.67 | 70.65 | 69.60 | 71.50 | 0.00 | - | 2 | 1,163 | 51.61% |
| TSLA230421P00300000 | 2022-10-05 11:39AM EDT | 300.00 | 81.64 | 75.95 | 77.35 | +9.34 | +12.92% | 17 | 3,269 | 51.16% |
| TSLA230421P00308330 | 2022-10-03 12:02PM EDT | 308.33 | 82.35 | 81.60 | 83.55 | 0.00 | - | 1 | 366 | 50.13% |
| TSLA230421P00316670 | 2022-10-04 10:31AM EDT | 316.67 | 80.62 | 87.90 | 89.95 | 0.00 | - | 1 | 950 | 51.10% |
| TSLA230421P00325000 | 2022-10-05 10:38AM EDT | 325.00 | 99.32 | 94.60 | 96.45 | +12.97 | +15.02% | 5 | 90 | 50.42% |
| TSLA230421P00333330 | 2022-10-04 10:19AM EDT | 333.33 | 92.70 | 101.20 | 103.60 | 0.00 | - | 3 | 77 | 50.58% |
| TSLA230421P00341670 | 2022-10-04 10:55AM EDT | 341.67 | 98.87 | 108.15 | 110.20 | 0.00 | - | 6 | 31 | 49.47% |
| TSLA230421P00350000 | 2022-10-05 12:30PM EDT | 350.00 | 120.35 | 115.50 | 117.05 | +6.03 | +5.27% | 10 | 105 | 48.50% |
| TSLA230421P00358330 | 2022-09-20 1:55PM EDT | 358.33 | 80.30 | 122.40 | 124.50 | 0.00 | - | 5 | 34 | 48.48% |
| TSLA230421P00366670 | 2022-09-28 12:06PM EDT | 366.67 | 99.35 | 129.85 | 131.85 | 0.00 | - | 6 | 108 | 47.99% |
| TSLA230421P00375000 | 2022-10-05 2:44PM EDT | 375.00 | 138.90 | 137.55 | 139.10 | +2.09 | +1.53% | 11 | 25 | 46.97% |
| TSLA230421P00383330 | 2022-10-05 1:06PM EDT | 383.33 | 148.31 | 145.25 | 146.65 | +50.51 | +51.65% | 4 | 20 | 46.39% |
| TSLA230421P00391670 | 2022-09-21 2:37PM EDT | 391.67 | 155.82 | 152.60 | 154.75 | +54.52 | +53.82% | 8 | 40 | 47.17% |
| TSLA230421P00400000 | 2022-10-04 2:31PM EDT | 400.00 | 154.76 | 160.10 | 162.55 | 0.00 | - | 18 | 263 | 46.93% |
| TSLA230421P00408330 | 2022-10-04 3:53PM EDT | 408.33 | 162.10 | 167.25 | 171.50 | 0.00 | - | 7 | 13 | 50.24% |
| TSLA230421P00416670 | 2022-09-27 2:25PM EDT | 416.67 | 144.95 | 175.30 | 178.75 | 0.00 | - | 11 | 13 | 47.97% |
| TSLA230421P00425000 | 2022-09-19 11:51AM EDT | 425.00 | 129.30 | 183.05 | 187.55 | 0.00 | - | 2 | 33 | 50.88% |
| TSLA230421P00433330 | 2022-10-03 2:03PM EDT | 433.33 | 192.44 | 191.45 | 195.95 | 0.00 | - | 20 | 33 | 52.36% |
| TSLA230421P00441670 | 2022-08-15 3:16PM EDT | 441.67 | 145.55 | 146.60 | 148.75 | 0.00 | - | - | 27 | 0.00% |
| TSLA230421P00450000 | 2022-10-03 2:03PM EDT | 450.00 | 208.42 | 207.95 | 211.50 | 0.00 | - | 20 | 57 | 50.45% |
| TSLA230421P00458330 | 2022-08-25 1:19PM EDT | 458.33 | 171.55 | 184.60 | 187.10 | 0.00 | - | 21 | 45 | 0.00% |
| TSLA230421P00466670 | 2022-09-12 11:34AM EDT | 466.67 | 168.15 | 223.60 | 228.60 | 0.00 | - | 10 | 63 | 54.43% |
| TSLA230421P00475000 | 2022-10-05 3:32PM EDT | 475.00 | 233.65 | 232.75 | 235.65 | +62.55 | +36.56% | 380 | 111 | 49.41% |
| TSLA230421P00483330 | 2022-10-05 3:02PM EDT | 483.33 | 244.75 | 241.05 | 243.95 | +15.67 | +6.84% | 870 | 270 | 50.21% |
| TSLA230421P00491670 | 2022-10-05 3:48PM EDT | 491.67 | 250.90 | 249.40 | 252.30 | +59.65 | +31.19% | 540 | 167 | 51.22% |
| TSLA230421P00500000 | 2022-10-05 3:32PM EDT | 500.00 | 258.50 | 257.70 | 260.65 | +1.45 | +0.56% | 230 | 70 | 52.27% |
| TSLA230421P00508330 | 2022-09-12 3:16PM EDT | 508.33 | 206.05 | 265.70 | 270.55 | 0.00 | - | 82 | 1 | 60.73% |
| TSLA230421P00516670 | 2022-09-12 11:34AM EDT | 516.67 | 214.70 | 273.55 | 278.55 | 0.00 | - | 2 | 5 | 60.28% |
| TSLA230421P00525000 | 2022-09-29 11:24AM EDT | 525.00 | 253.30 | 282.65 | 286.10 | 0.00 | - | 2 | 0 | 57.52% |
| TSLA230421P00533330 | 2022-09-23 12:40PM EDT | 533.33 | 258.20 | 291.00 | 294.60 | 0.00 | - | 12 | 0 | 59.28% |
| TSLA230421P00541670 | 2022-09-12 11:36AM EDT | 541.67 | 238.95 | 299.25 | 302.75 | 0.00 | - | 4 | 0 | 59.16% |
| TSLA230421P00550000 | 2022-09-21 11:25AM EDT | 550.00 | 244.10 | 307.75 | 311.30 | 0.00 | - | 21 | 0 | 61.16% |
| TSLA230421P00558330 | 2022-09-01 12:24PM EDT | 558.33 | 290.10 | 291.50 | 294.35 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA230421P00566670 | 2022-08-15 12:26PM EDT | 566.67 | 259.65 | 266.15 | 268.15 | 0.00 | - | - | 0 | 0.00% |
| TSLA230421P00575000 | 2022-08-23 11:56AM EDT | 575.00 | 42.25 | 278.80 | 282.45 | 0.00 | - | 2 | 48 | 0.00% |
| TSLA230421P00600000 | 2022-10-03 11:31AM EDT | 600.00 | 354.33 | 357.65 | 361.10 | 0.00 | - | 2 | 0 | 64.89% |
| TSLA230421P00625000 | 2022-08-22 1:48PM EDT | 625.00 | 56.50 | 0.00 | 0.00 | 0.00 | - | 3 | 43 | 0.00% |
| TSLA230421P00650000 | 2022-08-24 10:59AM EDT | 650.00 | 58.75 | 0.00 | 0.00 | 0.00 | - | 12 | 323 | 0.00% |
| TSLA230421P00675000 | 2022-08-22 10:00AM EDT | 675.00 | 73.00 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| TSLA230421P00700000 | 2022-08-23 11:47AM EDT | 700.00 | 75.75 | 0.00 | 0.00 | 0.00 | - | 8 | 90 | 0.00% |
| TSLA230421P00720000 | 2022-08-22 9:36AM EDT | 720.00 | 87.17 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| TSLA230421P00725000 | 2022-08-15 3:51PM EDT | 725.00 | 77.24 | 0.00 | 0.00 | 0.00 | - | 8 | 12 | 0.00% |
| TSLA230421P00730000 | 2022-08-15 11:09AM EDT | 730.00 | 81.70 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| TSLA230421P00735000 | 2022-08-15 3:59PM EDT | 735.00 | 80.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA230421P00740000 | 2022-08-19 1:05PM EDT | 740.00 | 89.75 | 0.00 | 0.00 | 0.00 | - | 7 | 13 | 0.00% |
| TSLA230421P00745000 | 2022-08-24 12:52PM EDT | 745.00 | 90.75 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| TSLA230421P00750000 | 2022-08-24 1:30PM EDT | 750.00 | 93.16 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| TSLA230421P00755000 | 2022-08-11 1:13PM EDT | 755.00 | 103.27 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TSLA230421P00760000 | 2022-08-18 2:44PM EDT | 760.00 | 91.79 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| TSLA230421P00765000 | 2022-08-22 12:31PM EDT | 765.00 | 103.85 | 0.00 | 0.00 | 0.00 | - | 11 | 13 | 0.00% |
| TSLA230421P00775000 | 2022-08-23 10:01AM EDT | 775.00 | 106.90 | 0.00 | 0.00 | 0.00 | - | 1 | 534 | 0.00% |
| TSLA230421P00800000 | 2022-08-22 2:45PM EDT | 800.00 | 120.32 | 0.00 | 0.00 | 0.00 | - | 5 | 77 | 0.00% |
| TSLA230421P00825000 | 2022-08-23 3:45PM EDT | 825.00 | 126.60 | 0.00 | 0.00 | 0.00 | - | 3 | 168 | 0.00% |
| TSLA230421P00850000 | 2022-08-24 10:40AM EDT | 850.00 | 133.40 | 0.00 | 0.00 | 0.00 | - | 4 | 91 | 0.00% |
| TSLA230421P00875000 | 2022-08-22 11:36AM EDT | 875.00 | 157.05 | 0.00 | 0.00 | 0.00 | - | 3 | 158 | 0.00% |
| TSLA230421P00900000 | 2022-08-24 3:16PM EDT | 900.00 | 161.00 | 0.00 | 0.00 | 0.00 | - | 92 | 116 | 0.00% |
| TSLA230421P00925000 | 2022-08-18 1:38PM EDT | 925.00 | 167.00 | 0.00 | 0.00 | 0.00 | - | 4 | 24 | 0.00% |
| TSLA230421P00950000 | 2022-08-23 10:45AM EDT | 950.00 | 189.85 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| TSLA230421P00975000 | 2022-08-18 10:00AM EDT | 975.00 | 198.12 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 0.00% |
| TSLA230421P01000000 | 2022-08-22 2:06PM EDT | 1,000.00 | 231.60 | 0.00 | 0.00 | 0.00 | - | 9 | 30 | 0.00% |
| TSLA230421P01025000 | 2022-08-11 2:10PM EDT | 1,025.00 | 249.72 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| TSLA230421P01050000 | 2022-08-22 2:06PM EDT | 1,050.00 | 265.55 | 0.00 | 0.00 | 0.00 | - | 18 | 18 | 0.00% |
| TSLA230421P01075000 | 2022-08-18 1:36PM EDT | 1,075.00 | 258.41 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 0.00% |
| TSLA230421P01100000 | 2022-08-24 10:19AM EDT | 1,100.00 | 279.25 | 0.00 | 0.00 | 0.00 | - | 5 | 29 | 0.00% |
| TSLA230421P01125000 | 2022-08-18 3:00PM EDT | 1,125.00 | 295.43 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| TSLA230421P01150000 | 2022-08-17 10:36AM EDT | 1,150.00 | 320.00 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| TSLA230421P01175000 | 2022-08-18 1:32PM EDT | 1,175.00 | 329.96 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| TSLA230421P01200000 | 2022-08-24 12:02PM EDT | 1,200.00 | 355.10 | 0.00 | 0.00 | 0.00 | - | 20 | 70 | 0.00% |
| TSLA230421P01225000 | 2022-08-18 1:38PM EDT | 1,225.00 | 367.43 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| TSLA230421P01250000 | 2022-08-16 11:31AM EDT | 1,250.00 | 380.03 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| TSLA230421P01275000 | 2022-08-17 3:20PM EDT | 1,275.00 | 411.20 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| TSLA230421P01300000 | 2022-08-24 10:06AM EDT | 1,300.00 | 435.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| TSLA230421P01325000 | 2022-08-15 3:16PM EDT | 1,325.00 | 436.65 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| TSLA230421P01350000 | 2022-07-29 1:54PM EDT | 1,350.00 | 506.95 | 0.00 | 0.00 | 0.00 | - | 16 | 15 | 0.00% |
| TSLA230421P01375000 | 2022-07-29 1:54PM EDT | 1,375.00 | 528.95 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 0.00% |
| TSLA230421P01400000 | 2022-08-10 2:50PM EDT | 1,400.00 | 546.70 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| TSLA230421P01425000 | 2022-08-02 11:41AM EDT | 1,425.00 | 546.05 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 0.00% |
| TSLA230421P01450000 | 2022-07-29 3:50PM EDT | 1,450.00 | 578.35 | 0.00 | 0.00 | 0.00 | - | 163 | 90 | 0.00% |
| TSLA230421P01475000 | 2022-08-15 3:07PM EDT | 1,475.00 | 565.49 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 0.00% |
| TSLA230421P01500000 | 2022-08-01 3:46PM EDT | 1,500.00 | 626.35 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 0.00% |
| TSLA230421P01525000 | 2022-08-11 12:27PM EDT | 1,525.00 | 664.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TSLA230421P01550000 | 2022-08-18 1:01PM EDT | 1,550.00 | 653.93 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| TSLA230421P01575000 | 2022-08-02 11:19AM EDT | 1,575.00 | 680.66 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TSLA230421P01600000 | 2022-08-03 10:37AM EDT | 1,600.00 | 708.47 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA230421P01625000 | 2022-08-04 11:48AM EDT | 1,625.00 | 718.36 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TSLA230421P01650000 | 2022-08-16 2:29PM EDT | 1,650.00 | 733.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA230421P01675000 | 2022-08-03 11:16AM EDT | 1,675.00 | 773.20 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| TSLA230421P01700000 | 2022-08-15 12:26PM EDT | 1,700.00 | 778.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. Todos los derechos reservados.
