TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
Llamadaspor21 de julio de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230721C00005000 | 2023-06-01 10:00AM EDT | 5.00 | 197.00 | 238.50 | 240.50 | 0.00 | - | 1 | 21 | 467.97% |
| TSLA230721C00010000 | 2023-06-09 3:59PM EDT | 10.00 | 234.39 | 233.50 | 235.50 | +19.50 | +9.07% | 5 | 10 | 374.22% |
| TSLA230721C00015000 | 2023-05-26 10:53AM EDT | 15.00 | 231.43 | 228.55 | 230.50 | +56.28 | +32.13% | 1 | 5 | 331.25% |
| TSLA230721C00020000 | 2023-06-08 12:22PM EDT | 20.00 | 212.83 | 223.55 | 225.55 | 0.00 | - | 5 | 16 | 301.17% |
| TSLA230721C00025000 | 2023-06-09 10:50AM EDT | 25.00 | 221.94 | 218.60 | 220.60 | +72.54 | +48.55% | 3 | 26 | 282.81% |
| TSLA230721C00030000 | 2023-03-13 12:12PM EDT | 30.00 | 143.60 | 149.90 | 152.10 | 0.00 | - | 2 | 110 | 0.00% |
| TSLA230721C00035000 | 2023-06-09 10:50AM EDT | 35.00 | 212.12 | 208.60 | 210.65 | +16.46 | +8.41% | 3 | 46 | 243.75% |
| TSLA230721C00040000 | 2023-06-07 9:48AM EDT | 40.00 | 188.75 | 203.65 | 205.70 | 0.00 | - | 1 | 21 | 232.81% |
| TSLA230721C00045000 | 2023-06-07 10:07AM EDT | 45.00 | 185.75 | 198.70 | 200.70 | 0.00 | - | 3 | 37 | 220.12% |
| TSLA230721C00050000 | 2023-06-09 1:37PM EDT | 50.00 | 196.15 | 193.75 | 195.75 | +13.25 | +7.24% | 15 | 129 | 210.94% |
| TSLA230721C00055000 | 2023-06-02 3:44PM EDT | 55.00 | 160.20 | 188.75 | 190.80 | 0.00 | - | 1 | 85 | 200.39% |
| TSLA230721C00060000 | 2023-06-02 10:36AM EDT | 60.00 | 154.50 | 183.80 | 185.80 | 0.00 | - | 2 | 94 | 190.82% |
| TSLA230721C00065000 | 2023-06-09 11:33AM EDT | 65.00 | 181.90 | 178.85 | 180.85 | +32.90 | +22.08% | 4 | 108 | 183.30% |
| TSLA230721C00070000 | 2023-05-08 12:13PM EDT | 70.00 | 102.78 | 153.70 | 156.45 | 0.00 | - | 1 | 25 | 0.00% |
| TSLA230721C00075000 | 2023-05-23 10:15AM EDT | 75.00 | 116.32 | 168.90 | 170.90 | 0.00 | - | 1 | 63 | 166.89% |
| TSLA230721C00080000 | 2023-06-02 3:48PM EDT | 80.00 | 135.10 | 163.95 | 165.95 | 0.00 | - | 1 | 79 | 160.64% |
| TSLA230721C00085000 | 2023-05-18 3:39PM EDT | 85.00 | 92.34 | 159.00 | 161.00 | 0.00 | - | 10 | 53 | 154.49% |
| TSLA230721C00090000 | 2023-05-31 10:18AM EDT | 90.00 | 107.87 | 154.05 | 156.05 | 0.00 | - | 1 | 169 | 148.54% |
| TSLA230721C00095000 | 2023-06-09 10:43AM EDT | 95.00 | 153.67 | 149.10 | 151.10 | +18.00 | +13.27% | 4 | 681 | 142.82% |
| TSLA230721C00100000 | 2023-06-09 11:52AM EDT | 100.00 | 148.51 | 144.15 | 146.15 | +14.27 | +10.63% | 241 | 796 | 137.26% |
| TSLA230721C00105000 | 2023-06-09 10:12AM EDT | 105.00 | 142.80 | 139.20 | 141.15 | +20.05 | +16.33% | 100 | 1,140 | 131.10% |
| TSLA230721C00110000 | 2023-06-09 10:38AM EDT | 110.00 | 140.00 | 134.25 | 136.25 | +14.35 | +11.42% | 2 | 1,098 | 126.56% |
| TSLA230721C00115000 | 2023-06-09 3:59PM EDT | 115.00 | 130.12 | 129.30 | 131.25 | +11.98 | +10.14% | 240 | 564 | 120.85% |
| TSLA230721C00120000 | 2023-06-09 2:50PM EDT | 120.00 | 125.25 | 124.35 | 126.40 | +10.77 | +9.41% | 54 | 5,579 | 116.99% |
| TSLA230721C00125000 | 2023-06-09 3:23PM EDT | 125.00 | 120.36 | 119.40 | 121.40 | +12.31 | +11.39% | 9 | 1,350 | 111.52% |
| TSLA230721C00130000 | 2023-06-09 3:06PM EDT | 130.00 | 115.00 | 114.45 | 116.45 | +15.00 | +15.00% | 156 | 1,748 | 106.74% |
| TSLA230721C00135000 | 2023-06-09 3:55PM EDT | 135.00 | 111.85 | 109.55 | 111.50 | +13.05 | +13.21% | 18 | 1,609 | 102.52% |
| TSLA230721C00140000 | 2023-06-09 3:54PM EDT | 140.00 | 106.40 | 104.90 | 106.70 | +12.33 | +13.11% | 49 | 6,483 | 101.44% |
| TSLA230721C00145000 | 2023-06-09 12:33PM EDT | 145.00 | 101.00 | 99.75 | 101.70 | +10.56 | +11.68% | 8 | 1,185 | 94.87% |
| TSLA230721C00150000 | 2023-06-09 3:22PM EDT | 150.00 | 96.13 | 94.85 | 96.80 | +9.98 | +11.58% | 94 | 3,602 | 91.02% |
| TSLA230721C00155000 | 2023-06-09 3:47PM EDT | 155.00 | 90.90 | 89.95 | 91.95 | +8.90 | +10.85% | 53 | 2,163 | 87.45% |
| TSLA230721C00160000 | 2023-06-09 3:53PM EDT | 160.00 | 86.09 | 85.30 | 87.10 | +9.09 | +11.81% | 341 | 3,147 | 85.23% |
| TSLA230721C00165000 | 2023-06-09 3:21PM EDT | 165.00 | 81.42 | 80.35 | 82.30 | +9.90 | +13.84% | 130 | 4,842 | 81.42% |
| TSLA230721C00170000 | 2023-06-09 3:58PM EDT | 170.00 | 76.62 | 75.55 | 77.55 | +9.13 | +13.53% | 342 | 5,569 | 78.54% |
| TSLA230721C00175000 | 2023-06-09 3:59PM EDT | 175.00 | 72.30 | 71.15 | 72.90 | +9.79 | +15.66% | 188 | 8,292 | 77.54% |
| TSLA230721C00180000 | 2023-06-09 3:58PM EDT | 180.00 | 67.28 | 66.50 | 68.00 | +9.32 | +16.08% | 247 | 11,452 | 74.15% |
| TSLA230721C00185000 | 2023-06-09 3:59PM EDT | 185.00 | 62.30 | 61.70 | 63.00 | +8.90 | +16.67% | 239 | 11,838 | 69.78% |
| TSLA230721C00190000 | 2023-06-09 3:57PM EDT | 190.00 | 58.27 | 57.30 | 58.80 | +9.05 | +18.39% | 394 | 11,815 | 69.21% |
| TSLA230721C00195000 | 2023-06-09 3:56PM EDT | 195.00 | 53.85 | 53.15 | 54.20 | +8.91 | +19.83% | 364 | 8,666 | 67.59% |
| TSLA230721C00200000 | 2023-06-09 3:59PM EDT | 200.00 | 49.46 | 48.95 | 50.05 | +8.66 | +21.23% | 2,110 | 16,682 | 66.53% |
| TSLA230721C00205000 | 2023-06-09 3:56PM EDT | 205.00 | 45.15 | 44.65 | 45.70 | +8.10 | +21.86% | 253 | 5,651 | 64.23% |
| TSLA230721C00210000 | 2023-06-09 3:59PM EDT | 210.00 | 41.00 | 41.00 | 41.50 | +7.57 | +22.64% | 5,623 | 15,436 | 63.28% |
| TSLA230721C00215000 | 2023-06-09 3:59PM EDT | 215.00 | 37.26 | 37.25 | 37.65 | +7.41 | +24.82% | 906 | 8,015 | 62.25% |
| TSLA230721C00220000 | 2023-06-09 3:59PM EDT | 220.00 | 33.72 | 33.70 | 34.10 | +6.97 | +26.06% | 3,470 | 11,440 | 61.57% |
| TSLA230721C00225000 | 2023-06-09 3:59PM EDT | 225.00 | 30.51 | 30.30 | 30.70 | +6.73 | +28.30% | 3,003 | 7,808 | 60.80% |
| TSLA230721C00230000 | 2023-06-09 3:59PM EDT | 230.00 | 27.27 | 27.15 | 27.55 | +6.27 | +29.86% | 2,672 | 11,395 | 60.25% |
| TSLA230721C00235000 | 2023-06-09 3:59PM EDT | 235.00 | 24.50 | 24.30 | 24.60 | +5.96 | +32.15% | 2,086 | 5,287 | 59.88% |
| TSLA230721C00240000 | 2023-06-09 3:59PM EDT | 240.00 | 21.71 | 21.60 | 21.95 | +5.36 | +32.78% | 10,666 | 9,819 | 59.58% |
| TSLA230721C00245000 | 2023-06-09 3:59PM EDT | 245.00 | 19.44 | 19.15 | 19.50 | +5.09 | +35.47% | 3,424 | 6,984 | 59.36% |
| TSLA230721C00250000 | 2023-06-09 3:59PM EDT | 250.00 | 17.20 | 17.05 | 17.25 | +4.65 | +37.05% | 18,413 | 38,107 | 59.36% |
| TSLA230721C00255000 | 2023-06-09 3:59PM EDT | 255.00 | 15.05 | 15.00 | 15.30 | +4.05 | +36.82% | 1,968 | 3,168 | 59.31% |
| TSLA230721C00260000 | 2023-06-09 3:59PM EDT | 260.00 | 13.30 | 13.30 | 13.50 | +3.66 | +37.97% | 4,810 | 4,260 | 59.45% |
| TSLA230721C00265000 | 2023-06-09 3:58PM EDT | 265.00 | 11.85 | 11.75 | 11.95 | +3.44 | +40.90% | 3,156 | 5,080 | 59.68% |
| TSLA230721C00270000 | 2023-06-09 3:59PM EDT | 270.00 | 10.42 | 10.40 | 10.60 | +3.05 | +41.38% | 3,849 | 4,909 | 60.05% |
| TSLA230721C00275000 | 2023-06-09 3:59PM EDT | 275.00 | 9.20 | 9.20 | 9.35 | +2.74 | +42.41% | 2,479 | 2,448 | 60.34% |
| TSLA230721C00280000 | 2023-06-09 3:58PM EDT | 280.00 | 8.10 | 8.10 | 8.30 | +2.40 | +42.11% | 4,034 | 3,233 | 60.69% |
| TSLA230721C00285000 | 2023-06-09 3:59PM EDT | 285.00 | 7.26 | 7.20 | 7.40 | +2.26 | +45.20% | 1,534 | 1,871 | 61.25% |
| TSLA230721C00290000 | 2023-06-09 3:59PM EDT | 290.00 | 6.50 | 6.40 | 6.55 | +2.05 | +46.07% | 1,563 | 2,017 | 61.70% |
| TSLA230721C00295000 | 2023-06-09 3:59PM EDT | 295.00 | 5.75 | 5.70 | 5.80 | +1.90 | +49.35% | 918 | 1,075 | 62.17% |
| TSLA230721C00300000 | 2023-06-09 3:59PM EDT | 300.00 | 5.20 | 5.10 | 5.20 | +1.70 | +48.57% | 24,509 | 11,619 | 62.83% |
| TSLA230721C00305000 | 2023-06-09 3:59PM EDT | 305.00 | 4.57 | 4.55 | 4.70 | +1.47 | +47.42% | 1,386 | 2,857 | 63.50% |
| TSLA230721C00310000 | 2023-06-09 3:55PM EDT | 310.00 | 4.15 | 4.05 | 4.20 | +1.40 | +50.91% | 659 | 1,316 | 64.00% |
| TSLA230721C00315000 | 2023-06-09 3:59PM EDT | 315.00 | 3.70 | 3.65 | 3.80 | +1.24 | +50.41% | 1,021 | 439 | 64.72% |
| TSLA230721C00320000 | 2023-06-09 3:49PM EDT | 320.00 | 3.30 | 3.30 | 3.45 | +1.09 | +49.32% | 816 | 1,259 | 65.47% |
| TSLA230721C00325000 | 2023-06-09 3:56PM EDT | 325.00 | 3.05 | 3.00 | 3.10 | +1.05 | +52.50% | 475 | 1,149 | 66.13% |
| TSLA230721C00330000 | 2023-06-09 3:54PM EDT | 330.00 | 2.76 | 2.72 | 2.82 | +0.94 | +51.65% | 571 | 903 | 66.83% |
| TSLA230721C00335000 | 2023-06-09 3:40PM EDT | 335.00 | 2.45 | 2.47 | 2.58 | +0.83 | +51.23% | 250 | 603 | 67.57% |
| TSLA230721C00340000 | 2023-06-09 3:59PM EDT | 340.00 | 2.31 | 2.26 | 2.35 | +0.83 | +56.08% | 353 | 829 | 68.29% |
| TSLA230721C00345000 | 2023-06-09 3:47PM EDT | 345.00 | 2.14 | 2.06 | 2.16 | +0.79 | +58.52% | 179 | 364 | 69.02% |
| TSLA230721C00350000 | 2023-06-09 3:59PM EDT | 350.00 | 1.92 | 1.89 | 1.98 | +0.70 | +57.38% | 1,624 | 2,199 | 69.73% |
| TSLA230721C00355000 | 2023-06-09 3:18PM EDT | 355.00 | 1.76 | 1.73 | 1.82 | +0.63 | +55.75% | 117 | 1,438 | 70.41% |
| TSLA230721C00360000 | 2023-06-09 3:37PM EDT | 360.00 | 1.62 | 1.59 | 1.67 | +0.59 | +57.28% | 258 | 825 | 71.09% |
| TSLA230721C00365000 | 2023-06-09 3:53PM EDT | 365.00 | 1.50 | 1.47 | 1.55 | +0.55 | +57.89% | 255 | 1,781 | 71.85% |
| TSLA230721C00370000 | 2023-06-09 1:40PM EDT | 370.00 | 1.36 | 1.35 | 1.43 | +0.48 | +54.55% | 134 | 963 | 72.49% |
| TSLA230721C00375000 | 2023-06-09 3:58PM EDT | 375.00 | 1.26 | 1.25 | 1.33 | +0.46 | +57.50% | 453 | 3,361 | 73.22% |
| TSLA230721C00380000 | 2023-06-09 3:56PM EDT | 380.00 | 1.19 | 1.17 | 1.22 | +0.46 | +63.01% | 1,165 | 324 | 73.88% |
| TSLA230721C00385000 | 2023-06-09 3:53PM EDT | 385.00 | 1.13 | 1.07 | 1.14 | +0.43 | +61.43% | 168 | 441 | 74.49% |
| TSLA230721C00390000 | 2023-06-09 3:07PM EDT | 390.00 | 1.01 | 1.01 | 1.05 | +0.37 | +57.81% | 242 | 967 | 75.20% |
| TSLA230721C00395000 | 2023-06-09 3:58PM EDT | 395.00 | 0.94 | 0.93 | 0.98 | +0.34 | +56.67% | 123 | 308 | 75.78% |
| TSLA230721C00400000 | 2023-06-09 3:59PM EDT | 400.00 | 0.90 | 0.87 | 0.89 | +0.36 | +66.67% | 787 | 1,563 | 76.29% |
| TSLA230721C00405000 | 2023-06-09 3:21PM EDT | 405.00 | 0.83 | 0.81 | 0.85 | +0.32 | +62.75% | 86 | 199 | 77.05% |
| TSLA230721C00410000 | 2023-06-09 3:25PM EDT | 410.00 | 0.76 | 0.75 | 0.79 | +0.29 | +61.70% | 617 | 519 | 77.59% |
| TSLA230721C00420000 | 2023-06-09 3:59PM EDT | 420.00 | 0.67 | 0.66 | 0.70 | +0.27 | +67.50% | 721 | 2,623 | 78.91% |
Ponepor21 de julio de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230721P00005000 | 2023-05-31 3:52PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 975 | 350.00% |
| TSLA230721P00010000 | 2023-03-13 2:58PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 899 | 281.25% |
| TSLA230721P00015000 | 2023-05-31 9:33AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 822 | 243.75% |
| TSLA230721P00020000 | 2023-05-30 12:36PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 369 | 1,524 | 218.75% |
| TSLA230721P00025000 | 2023-05-12 2:31PM EDT | 25.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 7,494 | 196.88% |
| TSLA230721P00030000 | 2023-05-30 2:13PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 7,757 | 181.25% |
| TSLA230721P00035000 | 2023-06-06 1:08PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,701 | 168.75% |
| TSLA230721P00040000 | 2023-06-08 10:50AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 2,260 | 156.25% |
| TSLA230721P00045000 | 2023-06-09 10:01AM EDT | 45.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 3 | 5,216 | 165.63% |
| TSLA230721P00050000 | 2023-06-09 1:22PM EDT | 50.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 9 | 9,586 | 154.69% |
| TSLA230721P00055000 | 2023-06-08 1:29PM EDT | 55.00 | 0.02 | 0.01 | 0.11 | 0.00 | - | 2 | 5,528 | 161.33% |
| TSLA230721P00060000 | 2023-06-09 10:46AM EDT | 60.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 22 | 25,196 | 139.84% |
| TSLA230721P00065000 | 2023-06-08 1:46PM EDT | 65.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 15 | 1,360 | 132.03% |
| TSLA230721P00070000 | 2023-06-09 2:14PM EDT | 70.00 | 0.02 | 0.01 | 0.05 | -0.02 | -50.00% | 7 | 3,450 | 127.34% |
| TSLA230721P00075000 | 2023-06-09 2:25PM EDT | 75.00 | 0.03 | 0.02 | 0.05 | -0.01 | -25.00% | 211 | 5,018 | 121.88% |
| TSLA230721P00080000 | 2023-06-09 2:14PM EDT | 80.00 | 0.05 | 0.03 | 0.06 | +0.01 | +25.00% | 38 | 46,170 | 118.36% |
| TSLA230721P00085000 | 2023-06-09 1:09PM EDT | 85.00 | 0.05 | 0.04 | 0.07 | -0.03 | -37.50% | 15 | 2,510 | 114.45% |
| TSLA230721P00090000 | 2023-06-09 3:56PM EDT | 90.00 | 0.06 | 0.05 | 0.07 | +0.01 | +20.00% | 42 | 5,612 | 109.77% |
| TSLA230721P00095000 | 2023-06-09 3:19PM EDT | 95.00 | 0.08 | 0.08 | 0.09 | 0.00 | - | 33 | 7,505 | 107.81% |
| TSLA230721P00100000 | 2023-06-09 3:58PM EDT | 100.00 | 0.10 | 0.08 | 0.10 | 0.00 | - | 304 | 40,408 | 102.93% |
| TSLA230721P00105000 | 2023-06-09 3:24PM EDT | 105.00 | 0.12 | 0.11 | 0.12 | 0.00 | - | 11 | 4,460 | 100.39% |
| TSLA230721P00110000 | 2023-06-09 3:47PM EDT | 110.00 | 0.13 | 0.12 | 0.14 | +0.01 | +8.33% | 821 | 12,949 | 96.68% |
| TSLA230721P00115000 | 2023-06-09 1:20PM EDT | 115.00 | 0.16 | 0.14 | 0.16 | 0.00 | - | 132 | 4,785 | 93.16% |
| TSLA230721P00120000 | 2023-06-09 3:57PM EDT | 120.00 | 0.17 | 0.17 | 0.19 | -0.01 | -5.56% | 193 | 9,601 | 90.43% |
| TSLA230721P00125000 | 2023-06-09 3:00PM EDT | 125.00 | 0.21 | 0.20 | 0.22 | +0.01 | +5.00% | 137 | 4,891 | 87.40% |
| TSLA230721P00130000 | 2023-06-09 3:59PM EDT | 130.00 | 0.26 | 0.24 | 0.26 | -0.01 | -3.70% | 477 | 7,012 | 84.67% |
| TSLA230721P00135000 | 2023-06-09 3:55PM EDT | 135.00 | 0.30 | 0.28 | 0.31 | -0.01 | -3.23% | 203 | 6,733 | 81.98% |
| TSLA230721P00140000 | 2023-06-09 3:55PM EDT | 140.00 | 0.34 | 0.33 | 0.36 | -0.03 | -8.11% | 1,033 | 11,900 | 79.30% |
| TSLA230721P00145000 | 2023-06-09 3:36PM EDT | 145.00 | 0.42 | 0.41 | 0.43 | -0.05 | -10.64% | 548 | 8,770 | 77.10% |
| TSLA230721P00150000 | 2023-06-09 3:59PM EDT | 150.00 | 0.49 | 0.48 | 0.51 | -0.07 | -12.50% | 2,972 | 16,358 | 74.66% |
| TSLA230721P00155000 | 2023-06-09 3:58PM EDT | 155.00 | 0.61 | 0.60 | 0.62 | -0.08 | -11.59% | 1,006 | 7,041 | 72.80% |
| TSLA230721P00160000 | 2023-06-09 3:58PM EDT | 160.00 | 0.72 | 0.72 | 0.75 | -0.14 | -16.28% | 2,717 | 11,046 | 70.75% |
| TSLA230721P00165000 | 2023-06-09 3:58PM EDT | 165.00 | 0.88 | 0.86 | 0.90 | -0.19 | -17.76% | 789 | 8,473 | 68.68% |
| TSLA230721P00170000 | 2023-06-09 3:59PM EDT | 170.00 | 1.09 | 1.06 | 1.10 | -0.23 | -17.42% | 5,463 | 13,989 | 67.02% |
| TSLA230721P00175000 | 2023-06-09 3:59PM EDT | 175.00 | 1.33 | 1.30 | 1.34 | -0.32 | -19.39% | 2,089 | 11,460 | 65.38% |
| TSLA230721P00180000 | 2023-06-09 3:59PM EDT | 180.00 | 1.64 | 1.58 | 1.64 | -0.43 | -20.77% | 5,560 | 26,265 | 63.79% |
| TSLA230721P00185000 | 2023-06-09 3:59PM EDT | 185.00 | 1.98 | 1.95 | 2.03 | -0.57 | -22.35% | 1,491 | 19,212 | 62.52% |
| TSLA230721P00190000 | 2023-06-09 3:58PM EDT | 190.00 | 2.42 | 2.42 | 2.50 | -0.76 | -23.90% | 2,671 | 14,714 | 61.38% |
| TSLA230721P00195000 | 2023-06-09 3:59PM EDT | 195.00 | 3.05 | 3.00 | 3.10 | -0.90 | -22.78% | 3,561 | 8,388 | 60.43% |
| TSLA230721P00200000 | 2023-06-09 3:59PM EDT | 200.00 | 3.77 | 3.70 | 3.80 | -1.13 | -23.06% | 10,971 | 27,255 | 59.49% |
| TSLA230721P00205000 | 2023-06-09 3:59PM EDT | 205.00 | 4.60 | 4.50 | 4.65 | -1.35 | -22.69% | 1,883 | 12,193 | 58.56% |
| TSLA230721P00210000 | 2023-06-09 3:59PM EDT | 210.00 | 5.58 | 5.50 | 5.65 | -1.69 | -23.25% | 3,267 | 7,739 | 57.80% |
| TSLA230721P00215000 | 2023-06-09 3:59PM EDT | 215.00 | 6.80 | 6.70 | 6.80 | -1.97 | -22.46% | 1,923 | 3,862 | 57.11% |
| TSLA230721P00220000 | 2023-06-09 3:59PM EDT | 220.00 | 8.15 | 8.10 | 8.25 | -2.37 | -22.53% | 2,955 | 5,288 | 56.71% |
| TSLA230721P00225000 | 2023-06-09 3:59PM EDT | 225.00 | 9.85 | 9.65 | 9.85 | -2.75 | -21.83% | 2,786 | 4,600 | 56.14% |
| TSLA230721P00230000 | 2023-06-09 3:59PM EDT | 230.00 | 11.65 | 11.50 | 11.65 | -3.17 | -21.39% | 4,636 | 2,356 | 55.74% |
| TSLA230721P00235000 | 2023-06-09 3:59PM EDT | 235.00 | 13.62 | 13.55 | 13.75 | -3.66 | -21.18% | 1,998 | 882 | 55.46% |
| TSLA230721P00240000 | 2023-06-09 3:59PM EDT | 240.00 | 16.05 | 15.85 | 16.05 | -3.95 | -19.75% | 2,478 | 482 | 55.20% |
| TSLA230721P00245000 | 2023-06-09 3:59PM EDT | 245.00 | 18.48 | 18.40 | 18.60 | -4.37 | -19.12% | 5,875 | 127 | 55.04% |
| TSLA230721P00250000 | 2023-06-09 3:58PM EDT | 250.00 | 21.40 | 21.15 | 21.40 | -4.85 | -18.48% | 2,549 | 1,873 | 54.91% |
| TSLA230721P00255000 | 2023-06-09 3:51PM EDT | 255.00 | 24.27 | 24.15 | 24.45 | -6.85 | -22.01% | 559 | 110 | 54.90% |
| TSLA230721P00260000 | 2023-06-09 3:33PM EDT | 260.00 | 27.69 | 27.35 | 27.75 | -6.31 | -18.56% | 336 | 235 | 54.97% |
| TSLA230721P00265000 | 2023-06-09 3:59PM EDT | 265.00 | 30.92 | 30.80 | 31.20 | -6.08 | -16.43% | 190 | 131 | 55.08% |
| TSLA230721P00270000 | 2023-06-09 3:39PM EDT | 270.00 | 35.21 | 34.40 | 34.80 | -8.14 | -18.78% | 115 | 232 | 55.12% |
| TSLA230721P00275000 | 2023-06-09 11:58AM EDT | 275.00 | 36.80 | 38.20 | 38.60 | -8.23 | -18.28% | 96 | 113 | 55.29% |
| TSLA230721P00280000 | 2023-06-09 2:46PM EDT | 280.00 | 42.00 | 42.15 | 42.55 | -10.05 | -19.31% | 40 | 88 | 55.48% |
| TSLA230721P00285000 | 2023-06-09 12:22PM EDT | 285.00 | 46.00 | 46.20 | 46.65 | -9.80 | -17.56% | 8 | 48 | 55.66% |
| TSLA230721P00290000 | 2023-06-09 1:03PM EDT | 290.00 | 49.50 | 50.40 | 50.85 | -9.00 | -15.38% | 23 | 21 | 55.87% |
| TSLA230721P00295000 | 2023-06-09 3:44PM EDT | 295.00 | 55.20 | 54.65 | 55.20 | -9.08 | -14.13% | 41 | 94 | 56.06% |
| TSLA230721P00300000 | 2023-06-09 3:34PM EDT | 300.00 | 59.67 | 59.05 | 59.70 | -9.53 | -13.77% | 53 | 32 | 56.54% |
| TSLA230721P00305000 | 2023-06-09 10:14AM EDT | 305.00 | 60.00 | 63.50 | 64.20 | -60.35 | -50.15% | 2 | 0 | 56.76% |
| TSLA230721P00310000 | 2023-06-09 3:16PM EDT | 310.00 | 68.89 | 67.70 | 69.20 | -45.11 | -39.57% | 6 | 0 | 57.31% |
| TSLA230721P00315000 | 2023-04-11 3:12PM EDT | 315.00 | 127.45 | 141.85 | 143.85 | 0.00 | - | 79 | 0 | 286.45% |
| TSLA230721P00320000 | 2023-06-09 10:26AM EDT | 320.00 | 72.50 | 77.05 | 78.50 | -40.36 | -35.76% | 22 | 2 | 58.20% |
| TSLA230721P00325000 | 2023-06-07 10:35AM EDT | 325.00 | 97.50 | 81.55 | 83.40 | 0.00 | - | 6 | 13 | 58.45% |
| TSLA230721P00330000 | 2023-06-08 12:34PM EDT | 330.00 | 98.75 | 86.00 | 88.10 | 0.00 | - | 5 | 21 | 57.30% |
| TSLA230721P00335000 | 2023-04-06 10:07AM EDT | 335.00 | 151.30 | 162.75 | 167.20 | 0.00 | - | 17 | 0 | 306.42% |
| TSLA230721P00340000 | 2023-04-19 3:13PM EDT | 340.00 | 156.86 | 158.15 | 162.30 | 0.00 | - | 2 | 0 | 279.65% |
| TSLA230721P00345000 | 2023-02-09 11:24AM EDT | 345.00 | 137.42 | 170.45 | 172.80 | 0.00 | - | 2 | 0 | 302.31% |
| TSLA230721P00350000 | 2023-06-08 3:26PM EDT | 350.00 | 116.00 | 105.30 | 107.40 | 0.00 | - | 9 | 9 | 57.81% |
| TSLA230721P00355000 | 2023-02-06 2:18PM EDT | 355.00 | 161.95 | 171.80 | 174.15 | 0.00 | - | 2 | 0 | 281.87% |
| TSLA230721P00360000 | 2023-02-15 4:56PM EDT | 360.00 | 149.20 | 179.15 | 180.75 | 0.00 | - | 16 | 0 | 290.76% |
| TSLA230721P00365000 | 2022-12-16 2:18PM EDT | 365.00 | 214.00 | 241.80 | 243.15 | 0.00 | - | 1 | 0 | 479.59% |
| TSLA230721P00370000 | 2023-02-27 11:39AM EDT | 370.00 | 164.88 | 176.60 | 178.70 | 0.00 | - | 2 | 0 | 259.12% |
| TSLA230721P00375000 | 2023-01-27 4:27PM EDT | 375.00 | 195.79 | 178.15 | 179.00 | 0.00 | - | 8 | 0 | 249.48% |
| TSLA230721P00380000 | 2023-06-09 11:30AM EDT | 380.00 | 133.65 | 134.75 | 136.85 | -68.63 | -33.93% | 10 | 0 | 56.25% |
| TSLA230721P00400000 | 2023-06-09 12:27PM EDT | 400.00 | 157.26 | 154.60 | 156.65 | -60.22 | -27.69% | 63 | 0 | 50.20% |
| TSLA230721P00420000 | 2023-06-02 2:55PM EDT | 420.00 | 204.32 | 174.50 | 176.55 | 0.00 | - | 2 | 0 | 83.35% |
© 2023 Yahoo. Todos los derechos reservados.