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:
Llamadaspor15 de septiembre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230915C00005000 | 2022-06-23 10:46AM EDT | 5.00 | 705.35 | 724.50 | 743.00 | 0.00 | - | 2 | 3 | 272.75% |
| TSLA230915C00015000 | 2022-04-19 11:44AM EDT | 15.00 | 1,021.25 | 687.50 | 707.00 | 0.00 | - | - | 5 | 0.00% |
| TSLA230915C00025000 | 2022-06-15 12:40PM EDT | 25.00 | 659.74 | 705.50 | 724.00 | 0.00 | - | 5 | 6 | 170.34% |
| TSLA230915C00035000 | 2022-06-02 1:15PM EDT | 35.00 | 747.89 | 696.50 | 714.75 | 0.00 | - | 4 | 9 | 158.47% |
| TSLA230915C00040000 | 2022-05-11 9:51AM EDT | 40.00 | 770.15 | 652.00 | 666.50 | 0.00 | - | 7 | 18 | 0.00% |
| TSLA230915C00050000 | 2022-06-14 9:58AM EDT | 50.00 | 603.57 | 682.50 | 701.50 | 0.00 | - | 1 | 18 | 146.36% |
| TSLA230915C00100000 | 2022-06-24 3:45PM EDT | 100.00 | 640.80 | 637.00 | 656.00 | +25.55 | +4.15% | 224 | 278 | 121.55% |
| TSLA230915C00150000 | 2022-06-22 3:17PM EDT | 150.00 | 578.60 | 592.50 | 612.00 | 0.00 | - | 2 | 11 | 108.50% |
| TSLA230915C00200000 | 2022-06-23 11:01AM EDT | 200.00 | 534.30 | 549.50 | 568.00 | 0.00 | - | 4 | 11 | 98.90% |
| TSLA230915C00250000 | 2022-06-14 12:47PM EDT | 250.00 | 446.68 | 508.00 | 527.00 | 0.00 | - | 6 | 10 | 92.77% |
| TSLA230915C00300000 | 2022-05-31 12:42PM EDT | 300.00 | 507.45 | 471.80 | 486.85 | 0.00 | - | 1 | 134 | 89.10% |
| TSLA230915C00325000 | 2022-05-18 3:51PM EDT | 325.00 | 430.82 | 375.20 | 387.85 | 0.00 | - | 1 | 22 | 0.00% |
| TSLA230915C00350000 | 2022-05-23 12:25PM EDT | 350.00 | 385.75 | 410.55 | 419.45 | 0.00 | - | 25 | 125 | 65.53% |
| TSLA230915C00375000 | 2022-05-12 2:57PM EDT | 375.00 | 405.33 | 378.55 | 387.15 | 0.00 | - | 1 | 4 | 54.92% |
| TSLA230915C00380000 | 2022-06-16 11:26AM EDT | 380.00 | 351.06 | 409.50 | 427.65 | 0.00 | - | - | 2 | 82.06% |
| TSLA230915C00390000 | 2022-06-14 2:02PM EDT | 390.00 | 348.29 | 402.00 | 416.10 | 0.00 | - | - | 10 | 79.96% |
| TSLA230915C00400000 | 2022-06-23 1:32PM EDT | 400.00 | 363.95 | 398.35 | 413.65 | 0.00 | - | 6 | 21 | 81.71% |
| TSLA230915C00410000 | 2022-06-23 1:16PM EDT | 410.00 | 359.65 | 391.05 | 406.75 | 0.00 | - | 4 | 13 | 80.99% |
| TSLA230915C00420000 | 2022-06-16 12:05PM EDT | 420.00 | 316.83 | 384.25 | 394.15 | 0.00 | - | 1 | 12 | 78.83% |
| TSLA230915C00425000 | 2022-06-22 1:44PM EDT | 425.00 | 371.67 | 380.80 | 390.50 | 0.00 | - | 2 | 266 | 78.48% |
| TSLA230915C00430000 | 2022-06-14 2:26PM EDT | 430.00 | 323.47 | 375.00 | 393.20 | 0.00 | - | 8 | 19 | 79.19% |
| TSLA230915C00440000 | 2022-06-16 12:45PM EDT | 440.00 | 304.88 | 370.80 | 380.75 | 0.00 | - | 2 | 13 | 77.80% |
| TSLA230915C00450000 | 2022-06-21 9:56AM EDT | 450.00 | 343.43 | 362.00 | 380.00 | 0.00 | - | 2 | 32 | 78.23% |
| TSLA230915C00460000 | 2022-06-17 1:38PM EDT | 460.00 | 299.26 | 355.50 | 373.50 | 0.00 | - | 8 | 19 | 77.73% |
| TSLA230915C00470000 | 2022-06-15 3:29PM EDT | 470.00 | 326.75 | 349.00 | 367.10 | 0.00 | - | 4 | 18 | 77.24% |
| TSLA230915C00475000 | 2022-06-14 3:09PM EDT | 475.00 | 289.72 | 346.00 | 356.90 | 0.00 | - | 2 | 16 | 75.36% |
| TSLA230915C00480000 | 2022-06-10 1:45PM EDT | 480.00 | 311.23 | 342.00 | 354.95 | 0.00 | - | - | 25 | 75.23% |
| TSLA230915C00490000 | 2022-06-14 10:34AM EDT | 490.00 | 268.75 | 336.50 | 354.55 | 0.00 | - | 9 | 36 | 76.35% |
| TSLA230915C00500000 | 2022-06-23 3:50PM EDT | 500.00 | 314.80 | 332.85 | 348.35 | 0.00 | - | 4 | 43 | 76.47% |
| TSLA230915C00520000 | 2022-06-15 2:22PM EDT | 520.00 | 291.39 | 321.25 | 336.25 | 0.00 | - | 2 | 2 | 75.71% |
| TSLA230915C00525000 | 2022-06-21 11:06AM EDT | 525.00 | 312.97 | 314.50 | 326.70 | 0.00 | - | 1 | 6 | 73.26% |
| TSLA230915C00550000 | 2022-06-23 11:27AM EDT | 550.00 | 291.30 | 300.50 | 318.75 | 0.00 | - | 1 | 11 | 73.83% |
| TSLA230915C00560000 | 2022-06-23 11:27AM EDT | 560.00 | 285.65 | 298.55 | 313.05 | 0.00 | - | 1 | 3 | 74.21% |
| TSLA230915C00575000 | 2022-06-21 12:56PM EDT | 575.00 | 289.00 | 289.05 | 299.15 | 0.00 | - | 1 | 5 | 72.33% |
| TSLA230915C00580000 | 2022-06-23 3:34PM EDT | 580.00 | 272.00 | 283.00 | 297.35 | 0.00 | - | 1 | 20 | 71.70% |
| TSLA230915C00600000 | 2022-06-24 11:58AM EDT | 600.00 | 277.55 | 273.00 | 291.20 | +22.20 | +8.69% | 1 | 29 | 72.08% |
| TSLA230915C00620000 | 2022-06-23 1:13PM EDT | 620.00 | 240.50 | 262.50 | 280.75 | 0.00 | - | 2 | 10 | 71.43% |
| TSLA230915C00625000 | 2022-06-24 12:54PM EDT | 625.00 | 266.45 | 259.00 | 273.70 | +29.65 | +12.52% | 4 | 57 | 70.27% |
| TSLA230915C00640000 | 2022-06-23 1:11PM EDT | 640.00 | 230.80 | 256.75 | 264.10 | 0.00 | - | 64 | 111 | 70.43% |
| TSLA230915C00650000 | 2022-06-24 10:16AM EDT | 650.00 | 255.00 | 247.50 | 265.70 | +23.80 | +10.29% | 1 | 44 | 70.54% |
| TSLA230915C00660000 | 2022-06-23 1:12PM EDT | 660.00 | 221.40 | 246.30 | 255.10 | 0.00 | - | 3 | 66 | 69.89% |
| TSLA230915C00675000 | 2022-06-23 11:41AM EDT | 675.00 | 224.46 | 234.50 | 247.55 | 0.00 | - | 2 | 19 | 68.60% |
| TSLA230915C00680000 | 2022-06-24 9:55AM EDT | 680.00 | 233.00 | 232.00 | 244.35 | +10.98 | +4.95% | 1 | 76 | 68.30% |
| TSLA230915C00700000 | 2022-06-24 2:48PM EDT | 700.00 | 230.35 | 224.00 | 242.00 | +20.35 | +9.69% | 6 | 287 | 69.16% |
| TSLA230915C00720000 | 2022-06-24 1:38PM EDT | 720.00 | 220.30 | 214.00 | 226.25 | +23.00 | +11.66% | 2 | 58 | 67.33% |
| TSLA230915C00725000 | 2022-06-23 10:39AM EDT | 725.00 | 200.88 | 215.50 | 231.00 | 0.00 | - | 4 | 25 | 68.98% |
| TSLA230915C00740000 | 2022-06-24 3:46PM EDT | 740.00 | 212.95 | 209.80 | 219.95 | +23.60 | +12.46% | 9 | 85 | 67.97% |
| TSLA230915C00750000 | 2022-06-24 1:20PM EDT | 750.00 | 209.96 | 204.95 | 213.40 | +20.71 | +10.94% | 5 | 127 | 67.25% |
| TSLA230915C00760000 | 2022-06-23 3:52PM EDT | 760.00 | 190.00 | 198.00 | 211.85 | 0.00 | - | 2 | 72 | 66.98% |
| TSLA230915C00775000 | 2022-06-22 3:56PM EDT | 775.00 | 186.00 | 192.50 | 210.50 | 0.00 | - | 1 | 63 | 67.50% |
| TSLA230915C00780000 | 2022-06-17 11:15AM EDT | 780.00 | 154.05 | 195.40 | 204.35 | 0.00 | - | 1 | 52 | 67.50% |
| TSLA230915C00800000 | 2022-06-24 3:30PM EDT | 800.00 | 189.40 | 182.50 | 200.50 | +24.17 | +14.63% | 10 | 488 | 66.88% |
| TSLA230915C00820000 | 2022-06-24 1:31PM EDT | 820.00 | 183.30 | 178.05 | 188.75 | +8.30 | +4.74% | 4 | 130 | 66.28% |
| TSLA230915C00825000 | 2022-06-24 11:28AM EDT | 825.00 | 178.95 | 176.20 | 187.10 | -1.15 | -0.64% | 1 | 116 | 66.20% |
| TSLA230915C00840000 | 2022-06-17 11:02AM EDT | 840.00 | 134.45 | 168.00 | 186.00 | 0.00 | - | 2 | 25 | 66.14% |
| TSLA230915C00850000 | 2022-06-24 11:29AM EDT | 850.00 | 170.00 | 164.00 | 175.25 | +21.30 | +14.32% | 7 | 125 | 64.75% |
| TSLA230915C00860000 | 2022-06-22 12:56PM EDT | 860.00 | 160.90 | 161.00 | 179.00 | 0.00 | - | 2 | 14 | 65.76% |
| TSLA230915C00875000 | 2022-06-24 12:15PM EDT | 875.00 | 161.44 | 156.00 | 170.00 | +15.44 | +10.58% | 2 | 259 | 64.88% |
| TSLA230915C00880000 | 2022-06-24 2:19PM EDT | 880.00 | 161.15 | 157.60 | 168.55 | +13.50 | +9.14% | 2 | 23 | 65.33% |
| TSLA230915C00900000 | 2022-06-24 3:45PM EDT | 900.00 | 155.00 | 153.70 | 166.50 | +18.60 | +13.64% | 6 | 568 | 66.06% |
| TSLA230915C00920000 | 2022-06-24 2:43PM EDT | 920.00 | 149.25 | 142.00 | 160.00 | +15.65 | +11.71% | 4 | 113 | 64.84% |
| TSLA230915C00925000 | 2022-06-23 11:15AM EDT | 925.00 | 136.00 | 140.00 | 155.20 | 0.00 | - | 1 | 44 | 64.18% |
| TSLA230915C00940000 | 2022-06-08 11:22AM EDT | 940.00 | 151.56 | 136.90 | 150.85 | 0.00 | - | 2 | 2 | 64.17% |
| TSLA230915C00950000 | 2022-06-23 10:04AM EDT | 950.00 | 120.00 | 134.00 | 152.00 | 0.00 | - | 1 | 84 | 64.64% |
| TSLA230915C00960000 | 2022-06-13 10:10AM EDT | 960.00 | 109.88 | 131.40 | 145.30 | 0.00 | - | 2 | 7 | 63.93% |
| TSLA230915C00975000 | 2022-06-22 2:53PM EDT | 975.00 | 124.63 | 126.00 | 141.05 | 0.00 | - | 8 | 117 | 63.51% |
| TSLA230915C00980000 | 2022-06-21 11:41AM EDT | 980.00 | 129.78 | 125.50 | 144.00 | 0.00 | - | 2 | 7 | 64.23% |
| TSLA230915C01000000 | 2022-06-24 3:46PM EDT | 1,000.00 | 127.95 | 123.80 | 134.55 | +16.40 | +14.70% | 166 | 383 | 63.88% |
| TSLA230915C01020000 | 2022-06-24 1:21PM EDT | 1,020.00 | 123.85 | 115.00 | 129.80 | +10.85 | +9.60% | 2 | 4 | 63.09% |
| TSLA230915C01025000 | 2022-06-16 2:26PM EDT | 1,025.00 | 90.10 | 114.50 | 132.50 | 0.00 | - | 4 | 37 | 63.75% |
| TSLA230915C01040000 | 2022-06-24 9:59AM EDT | 1,040.00 | 114.25 | 111.15 | 129.00 | +14.25 | +14.25% | 1 | 128 | 63.63% |
| TSLA230915C01050000 | 2022-06-24 1:18PM EDT | 1,050.00 | 116.90 | 111.75 | 127.00 | +15.40 | +15.17% | 7 | 163 | 64.03% |
| TSLA230915C01060000 | 2022-06-22 9:40AM EDT | 1,060.00 | 105.00 | 106.45 | 124.10 | 0.00 | - | 1 | 0 | 63.36% |
| TSLA230915C01075000 | 2022-06-23 2:46PM EDT | 1,075.00 | 95.95 | 103.00 | 121.50 | 0.00 | - | 4 | 50 | 63.31% |
| TSLA230915C01080000 | 2022-06-16 3:49PM EDT | 1,080.00 | 80.71 | 102.00 | 120.00 | 0.00 | - | 6 | 10 | 63.21% |
| TSLA230915C01100000 | 2022-06-24 3:49PM EDT | 1,100.00 | 106.10 | 98.30 | 116.50 | +15.40 | +16.98% | 16 | 253 | 63.22% |
| TSLA230915C01125000 | 2022-06-24 1:07PM EDT | 1,125.00 | 101.20 | 92.50 | 107.15 | +10.85 | +12.01% | 2 | 73 | 62.19% |
| TSLA230915C01150000 | 2022-06-23 1:38PM EDT | 1,150.00 | 81.35 | 91.55 | 104.25 | 0.00 | - | 52 | 54 | 62.90% |
| TSLA230915C01175000 | 2022-06-21 10:25AM EDT | 1,175.00 | 84.45 | 84.15 | 97.95 | 0.00 | - | 8 | 111 | 61.95% |
| TSLA230915C01200000 | 2022-06-24 11:13AM EDT | 1,200.00 | 86.45 | 86.85 | 90.00 | +11.40 | +15.19% | 11 | 155 | 62.32% |
| TSLA230915C01225000 | 2022-06-24 2:21PM EDT | 1,225.00 | 84.25 | 76.80 | 89.65 | +11.10 | +15.17% | 11 | 55 | 61.78% |
| TSLA230915C01250000 | 2022-06-24 10:50AM EDT | 1,250.00 | 78.35 | 73.35 | 88.15 | +11.17 | +16.63% | 7 | 155 | 62.09% |
| TSLA230915C01275000 | 2022-06-16 12:56PM EDT | 1,275.00 | 59.25 | 68.95 | 82.30 | 0.00 | - | 22 | 37 | 61.45% |
| TSLA230915C01300000 | 2022-06-24 3:04PM EDT | 1,300.00 | 72.50 | 66.00 | 78.60 | +9.60 | +15.26% | 6 | 623 | 61.36% |
| TSLA230915C01325000 | 2022-06-24 9:49AM EDT | 1,325.00 | 67.50 | 63.15 | 79.60 | -2.42 | -3.46% | 1 | 9 | 62.06% |
| TSLA230915C01350000 | 2022-06-24 9:57AM EDT | 1,350.00 | 63.75 | 60.50 | 72.05 | +4.65 | +7.87% | 1 | 243 | 61.25% |
| TSLA230915C01375000 | 2022-06-24 11:34AM EDT | 1,375.00 | 63.55 | 58.85 | 70.30 | +8.15 | +14.71% | 4 | 105 | 61.60% |
| TSLA230915C01400000 | 2022-06-24 3:42PM EDT | 1,400.00 | 60.55 | 55.50 | 71.05 | +8.60 | +16.55% | 19 | 473 | 62.06% |
| TSLA230915C01425000 | 2022-06-24 3:07PM EDT | 1,425.00 | 58.10 | 53.25 | 65.85 | +7.55 | +14.94% | 2 | 23 | 61.59% |
| TSLA230915C01450000 | 2022-06-24 10:22AM EDT | 1,450.00 | 55.15 | 48.00 | 61.60 | +8.40 | +17.97% | 2 | 63 | 60.66% |
| TSLA230915C01475000 | 2022-06-24 3:58PM EDT | 1,475.00 | 54.45 | 49.25 | 59.25 | +8.20 | +17.73% | 9 | 58 | 61.30% |
| TSLA230915C01500000 | 2022-06-24 1:17PM EDT | 1,500.00 | 52.50 | 51.05 | 54.00 | +8.40 | +19.05% | 7 | 432 | 61.45% |
| TSLA230915C01525000 | 2022-06-23 3:12PM EDT | 1,525.00 | 43.25 | 45.10 | 58.15 | 0.00 | - | 2 | 51 | 61.91% |
| TSLA230915C01550000 | 2022-06-24 3:24PM EDT | 1,550.00 | 47.85 | 46.70 | 57.05 | +2.30 | +5.05% | 21 | 273 | 62.79% |
| TSLA230915C01575000 | 2022-06-23 3:09PM EDT | 1,575.00 | 39.25 | 41.30 | 48.45 | 0.00 | - | 10 | 43 | 60.69% |
| TSLA230915C01600000 | 2022-06-24 10:21AM EDT | 1,600.00 | 42.95 | 43.25 | 47.10 | -1.75 | -3.91% | 4 | 444 | 61.56% |
| TSLA230915C01625000 | 2022-06-23 3:09PM EDT | 1,625.00 | 36.10 | 34.25 | 49.50 | 0.00 | - | 12 | 12 | 60.86% |
| TSLA230915C01650000 | 2022-06-23 3:06PM EDT | 1,650.00 | 34.20 | 37.40 | 47.35 | 0.00 | - | 4 | 14 | 61.79% |
| TSLA230915C01675000 | 2022-06-23 3:10PM EDT | 1,675.00 | 33.70 | 35.85 | 46.40 | 0.00 | - | 4 | 3 | 61.93% |
| TSLA230915C01700000 | 2022-06-24 10:37AM EDT | 1,700.00 | 36.88 | 34.65 | 42.35 | +5.23 | +16.52% | 2 | 302 | 61.42% |
| TSLA230915C01725000 | 2022-06-24 2:46PM EDT | 1,725.00 | 36.30 | 33.30 | 42.30 | +5.80 | +19.02% | 39 | 41 | 61.76% |
| TSLA230915C01750000 | 2022-06-23 2:33PM EDT | 1,750.00 | 29.45 | 31.10 | 40.80 | 0.00 | - | 2 | 17 | 61.54% |
| TSLA230915C01775000 | 2022-06-23 3:36PM EDT | 1,775.00 | 29.10 | 32.35 | 38.00 | 0.00 | - | 28 | 101 | 61.79% |
| TSLA230915C01800000 | 2022-06-24 9:50AM EDT | 1,800.00 | 30.51 | 29.00 | 39.35 | +3.31 | +12.17% | 1 | 671 | 61.93% |
| TSLA230915C01825000 | 2022-06-21 12:41PM EDT | 1,825.00 | 31.18 | 30.60 | 35.80 | 0.00 | - | 2 | 102 | 62.05% |
| TSLA230915C01850000 | 2022-06-23 10:37AM EDT | 1,850.00 | 26.15 | 23.10 | 33.00 | 0.00 | - | 2 | 205 | 59.98% |
| TSLA230915C01875000 | 2022-06-22 1:45PM EDT | 1,875.00 | 27.75 | 22.55 | 31.90 | 0.00 | - | 2 | 27 | 60.10% |
| TSLA230915C01900000 | 2022-06-24 3:59PM EDT | 1,900.00 | 28.60 | 27.40 | 30.00 | +5.20 | +22.22% | 36 | 149 | 61.46% |
| TSLA230915C01925000 | 2022-06-21 11:44AM EDT | 1,925.00 | 27.15 | 26.40 | 30.80 | 0.00 | - | 24 | 78 | 61.95% |
| TSLA230915C01950000 | 2022-06-22 11:22AM EDT | 1,950.00 | 25.79 | 23.45 | 29.80 | 0.00 | - | 2 | 4 | 61.41% |
| TSLA230915C01975000 | 2022-06-22 11:21AM EDT | 1,975.00 | 25.23 | 18.35 | 27.85 | 0.00 | - | 4 | 368 | 59.89% |
| TSLA230915C02000000 | 2022-06-24 3:49PM EDT | 2,000.00 | 24.15 | 23.30 | 25.70 | -0.92 | -3.67% | 9 | 392 | 61.24% |
| TSLA230915C02025000 | 2022-06-24 2:38PM EDT | 2,025.00 | 23.70 | 21.55 | 27.55 | +1.38 | +6.18% | 2 | 16 | 61.77% |
| TSLA230915C02050000 | 2022-06-24 11:39AM EDT | 2,050.00 | 23.35 | 16.25 | 26.10 | +3.60 | +18.23% | 40 | 21 | 60.21% |
| TSLA230915C02100000 | 2022-06-24 2:38PM EDT | 2,100.00 | 21.75 | 20.60 | 25.40 | -0.25 | -1.14% | 4 | 102 | 62.32% |
| TSLA230915C02150000 | 2022-06-24 3:56PM EDT | 2,150.00 | 20.30 | 15.85 | 23.35 | -4.46 | -18.01% | 84 | 18 | 61.07% |
| TSLA230915C02200000 | 2022-06-24 3:24PM EDT | 2,200.00 | 18.85 | 17.75 | 25.60 | +2.20 | +13.21% | 18 | 357 | 63.34% |
| TSLA230915C02250000 | 2022-06-24 3:53PM EDT | 2,250.00 | 17.85 | 17.10 | 27.05 | +2.40 | +15.53% | 478 | 770 | 64.48% |
| TSLA230915C02275000 | 2022-06-24 1:08PM EDT | 2,275.00 | 17.30 | 16.95 | 18.00 | +2.20 | +14.57% | 192 | 874 | 61.78% |
Ponepor15 de septiembre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230915P00005000 | 2022-06-23 3:43PM EDT | 5.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 1 | 542 | 160.16% |
| TSLA230915P00010000 | 2022-06-16 10:49AM EDT | 10.00 | 0.29 | 0.00 | 0.29 | 0.00 | - | 3 | 258 | 148.44% |
| TSLA230915P00015000 | 2022-05-06 1:34PM EDT | 15.00 | 0.15 | 0.00 | 0.53 | 0.00 | - | 10 | 10 | 141.60% |
| TSLA230915P00020000 | 2022-05-06 1:39PM EDT | 20.00 | 0.20 | 0.00 | 0.86 | 0.00 | - | 10 | 10 | 137.50% |
| TSLA230915P00025000 | 2022-06-10 11:20AM EDT | 25.00 | 0.86 | 0.00 | 1.31 | 0.00 | - | - | 1 | 135.16% |
| TSLA230915P00030000 | 2022-06-14 1:55PM EDT | 30.00 | 0.55 | 0.01 | 0.75 | 0.00 | - | 8 | 10 | 118.16% |
| TSLA230915P00035000 | 2022-06-21 9:56AM EDT | 35.00 | 0.71 | 0.00 | 1.47 | 0.00 | - | 1 | 141 | 121.83% |
| TSLA230915P00040000 | 2022-06-22 2:39PM EDT | 40.00 | 0.64 | 0.02 | 1.55 | 0.00 | - | 1 | 40 | 116.94% |
| TSLA230915P00050000 | 2022-06-24 9:30AM EDT | 50.00 | 1.15 | 0.05 | 2.20 | -0.11 | -8.73% | 2 | 35 | 112.77% |
| TSLA230915P00100000 | 2022-06-24 11:20AM EDT | 100.00 | 3.05 | 3.00 | 3.50 | -0.50 | -14.08% | 7 | 91 | 97.44% |
| TSLA230915P00150000 | 2022-06-24 3:51PM EDT | 150.00 | 6.65 | 6.55 | 6.65 | -0.65 | -8.90% | 136 | 407 | 88.84% |
| TSLA230915P00200000 | 2022-06-24 2:34PM EDT | 200.00 | 11.35 | 10.10 | 12.40 | -1.10 | -8.84% | 80 | 226 | 82.69% |
| TSLA230915P00250000 | 2022-06-24 3:56PM EDT | 250.00 | 18.20 | 16.40 | 18.75 | -1.80 | -9.00% | 241 | 223 | 78.20% |
| TSLA230915P00300000 | 2022-06-24 3:52PM EDT | 300.00 | 26.85 | 23.85 | 27.35 | -2.30 | -7.89% | 168 | 596 | 74.54% |
| TSLA230915P00325000 | 2022-06-24 2:32PM EDT | 325.00 | 31.70 | 30.85 | 33.20 | -3.30 | -9.43% | 2 | 339 | 74.39% |
| TSLA230915P00350000 | 2022-06-24 1:17PM EDT | 350.00 | 37.15 | 36.65 | 38.15 | -3.65 | -8.95% | 4 | 655 | 72.92% |
| TSLA230915P00370000 | 2022-06-24 2:35PM EDT | 370.00 | 41.90 | 40.40 | 47.50 | -3.90 | -8.52% | 4 | 10 | 73.11% |
| TSLA230915P00375000 | 2022-06-23 3:13PM EDT | 375.00 | 46.90 | 42.15 | 46.95 | 0.00 | - | 14 | 169 | 72.41% |
| TSLA230915P00380000 | 2022-06-23 2:35PM EDT | 380.00 | 48.55 | 43.30 | 49.70 | 0.00 | - | 2 | 11 | 72.60% |
| TSLA230915P00390000 | 2022-06-21 3:03PM EDT | 390.00 | 49.55 | 45.80 | 52.45 | 0.00 | - | 2 | 19 | 72.10% |
| TSLA230915P00400000 | 2022-06-24 2:34PM EDT | 400.00 | 49.80 | 48.65 | 55.75 | -4.10 | -7.61% | 7 | 300 | 71.84% |
| TSLA230915P00410000 | 2022-06-24 3:30PM EDT | 410.00 | 52.90 | 48.20 | 54.75 | -3.75 | -6.62% | 4 | 68 | 69.29% |
| TSLA230915P00420000 | 2022-06-23 11:52AM EDT | 420.00 | 58.25 | 48.80 | 56.60 | 0.00 | - | 2 | 6 | 67.94% |
| TSLA230915P00425000 | 2022-06-21 3:56PM EDT | 425.00 | 60.70 | 54.35 | 60.90 | 0.00 | - | 4 | 62 | 69.71% |
| TSLA230915P00430000 | 2022-06-23 3:04PM EDT | 430.00 | 63.60 | 57.05 | 63.90 | 0.00 | - | 2 | 28 | 70.26% |
| TSLA230915P00440000 | 2022-06-24 3:44PM EDT | 440.00 | 61.50 | 59.55 | 65.50 | -2.45 | -3.83% | 25 | 57 | 69.29% |
| TSLA230915P00450000 | 2022-06-24 2:35PM EDT | 450.00 | 64.50 | 61.60 | 66.90 | -4.50 | -6.52% | 4 | 488 | 68.15% |
| TSLA230915P00460000 | 2022-06-21 3:03PM EDT | 460.00 | 70.65 | 65.45 | 75.10 | 0.00 | - | 2 | 4 | 69.19% |
| TSLA230915P00470000 | 2022-06-23 12:31PM EDT | 470.00 | 76.00 | 69.85 | 74.80 | 0.00 | - | 4 | 69 | 68.17% |
| TSLA230915P00475000 | 2022-06-21 3:01PM EDT | 475.00 | 75.50 | 68.30 | 75.25 | 0.00 | - | 2 | 57 | 66.88% |
| TSLA230915P00480000 | 2022-06-21 1:34PM EDT | 480.00 | 76.80 | 66.70 | 81.90 | 0.00 | - | 2 | 3 | 67.10% |
| TSLA230915P00490000 | 2022-06-23 1:39PM EDT | 490.00 | 86.00 | 73.30 | 82.60 | 0.00 | - | 1 | 50 | 66.83% |
| TSLA230915P00500000 | 2022-06-24 3:43PM EDT | 500.00 | 81.10 | 77.65 | 85.15 | -5.40 | -6.24% | 20 | 325 | 66.43% |
| TSLA230915P00520000 | 2022-06-24 3:41PM EDT | 520.00 | 88.85 | 87.30 | 93.45 | -3.80 | -4.10% | 3 | 93 | 66.45% |
| TSLA230915P00525000 | 2022-06-24 10:24AM EDT | 525.00 | 90.10 | 88.35 | 92.75 | -7.40 | -7.59% | 1 | 162 | 65.53% |
| TSLA230915P00540000 | 2022-06-23 1:48PM EDT | 540.00 | 105.75 | 94.50 | 98.25 | 0.00 | - | 32 | 105 | 65.04% |
| TSLA230915P00550000 | 2022-06-24 1:56PM EDT | 550.00 | 100.37 | 93.80 | 103.85 | -8.83 | -8.09% | 4 | 756 | 64.09% |
| TSLA230915P00560000 | 2022-06-22 10:02AM EDT | 560.00 | 107.60 | 101.90 | 108.65 | 0.00 | - | 4 | 180 | 64.75% |
| TSLA230915P00575000 | 2022-06-23 2:56PM EDT | 575.00 | 118.95 | 105.50 | 114.55 | 0.00 | - | 2 | 75 | 63.69% |
| TSLA230915P00580000 | 2022-06-24 3:20PM EDT | 580.00 | 112.40 | 109.60 | 120.60 | -4.70 | -4.01% | 7 | 22 | 64.69% |
| TSLA230915P00600000 | 2022-06-24 11:21AM EDT | 600.00 | 122.80 | 112.10 | 125.15 | -3.15 | -2.50% | 2 | 1,623 | 62.10% |
| TSLA230915P00620000 | 2022-06-24 11:10AM EDT | 620.00 | 130.31 | 123.20 | 131.55 | -6.19 | -4.53% | 5 | 31 | 61.44% |
| TSLA230915P00625000 | 2022-06-22 2:44PM EDT | 625.00 | 138.04 | 129.35 | 140.80 | 0.00 | - | 4 | 470 | 63.28% |
| TSLA230915P00640000 | 2022-06-22 12:08PM EDT | 640.00 | 145.80 | 133.85 | 144.45 | 0.00 | - | 2 | 72 | 61.77% |
| TSLA230915P00650000 | 2022-06-24 11:20AM EDT | 650.00 | 146.25 | 136.35 | 147.90 | -9.05 | -5.83% | 26 | 610 | 60.85% |
| TSLA230915P00660000 | 2022-06-22 3:08PM EDT | 660.00 | 154.87 | 140.85 | 153.75 | 0.00 | - | 2 | 11 | 60.69% |
| TSLA230915P00675000 | 2022-06-23 2:56PM EDT | 675.00 | 168.25 | 149.35 | 160.10 | 0.00 | - | 2 | 377 | 60.28% |
| TSLA230915P00680000 | 2022-06-24 11:09AM EDT | 680.00 | 160.76 | 153.25 | 166.15 | -5.04 | -3.04% | 2 | 229 | 60.99% |
| TSLA230915P00700000 | 2022-06-24 3:28PM EDT | 700.00 | 169.65 | 164.40 | 173.30 | -9.35 | -5.22% | 7 | 738 | 60.07% |
| TSLA230915P00720000 | 2022-06-24 3:35PM EDT | 720.00 | 180.45 | 170.00 | 188.50 | -5.25 | -2.83% | 38 | 33 | 59.49% |
| TSLA230915P00725000 | 2022-06-23 3:18PM EDT | 725.00 | 194.90 | 176.30 | 187.20 | 0.00 | - | 2 | 93 | 59.30% |
| TSLA230915P00740000 | 2022-06-24 1:16PM EDT | 740.00 | 190.50 | 181.00 | 199.00 | -1.50 | -0.78% | 4 | 8 | 58.94% |
| TSLA230915P00750000 | 2022-06-24 11:21AM EDT | 750.00 | 199.45 | 191.25 | 205.00 | -12.75 | -6.01% | 2 | 389 | 59.51% |
| TSLA230915P00760000 | 2022-06-24 1:16PM EDT | 760.00 | 201.60 | 192.80 | 210.50 | +1.75 | +0.88% | 2 | 31 | 58.58% |
| TSLA230915P00775000 | 2022-06-17 3:47PM EDT | 775.00 | 249.77 | 205.20 | 219.00 | 0.00 | - | 1 | 231 | 58.81% |
| TSLA230915P00780000 | 2022-06-16 2:57PM EDT | 780.00 | 267.82 | 203.50 | 222.00 | 0.00 | - | 1 | 30 | 57.97% |
| TSLA230915P00800000 | 2022-06-24 2:14PM EDT | 800.00 | 226.66 | 220.05 | 234.00 | -14.62 | -6.06% | 2 | 378 | 58.27% |
| TSLA230915P00820000 | 2022-06-22 12:07PM EDT | 820.00 | 247.70 | 231.55 | 246.00 | 0.00 | - | 4 | 20 | 57.70% |
| TSLA230915P00825000 | 2022-06-21 12:41PM EDT | 825.00 | 248.87 | 231.00 | 249.00 | 0.00 | - | 2 | 36 | 57.01% |
| TSLA230915P00840000 | 2022-06-17 10:30AM EDT | 840.00 | 299.27 | 244.85 | 258.50 | 0.00 | - | 1 | 1 | 57.40% |
| TSLA230915P00850000 | 2022-06-24 12:49PM EDT | 850.00 | 257.72 | 252.10 | 265.00 | -8.93 | -3.35% | 2 | 132 | 57.35% |
| TSLA230915P00860000 | 2022-06-21 10:22AM EDT | 860.00 | 278.62 | 253.00 | 271.00 | 0.00 | - | 1 | 21 | 56.23% |
| TSLA230915P00875000 | 2022-06-23 3:53PM EDT | 875.00 | 287.15 | 265.55 | 274.60 | 0.00 | - | 1 | 75 | 55.41% |
| TSLA230915P00880000 | 2022-05-31 1:56PM EDT | 880.00 | 271.95 | 266.00 | 278.90 | 0.00 | - | 2 | 78 | 55.03% |
| TSLA230915P00900000 | 2022-06-24 3:21PM EDT | 900.00 | 289.62 | 283.35 | 294.70 | -14.03 | -4.62% | 4 | 302 | 55.63% |
| TSLA230915P00920000 | 2022-06-24 2:29PM EDT | 920.00 | 303.50 | 297.65 | 311.50 | +12.09 | +4.15% | 10 | 7 | 55.85% |
| TSLA230915P00925000 | 2022-06-15 3:24PM EDT | 925.00 | 330.28 | 296.50 | 314.50 | 0.00 | - | 2 | 33 | 54.98% |
| TSLA230915P00940000 | 2022-06-23 3:33PM EDT | 940.00 | 332.50 | 311.05 | 322.35 | 0.00 | - | 2 | 7 | 54.94% |
| TSLA230915P00950000 | 2022-06-24 11:15AM EDT | 950.00 | 328.20 | 318.15 | 329.40 | -5.40 | -1.62% | 16 | 100 | 54.77% |
| TSLA230915P00960000 | 2022-06-14 3:20PM EDT | 960.00 | 380.75 | 321.25 | 339.50 | 0.00 | - | 2 | 2 | 54.44% |
| TSLA230915P00975000 | 2022-06-10 11:12AM EDT | 975.00 | 371.76 | 332.00 | 350.00 | 0.00 | - | 1 | 99 | 54.13% |
| TSLA230915P00980000 | 2022-06-21 10:13AM EDT | 980.00 | 365.47 | 339.75 | 354.00 | 0.00 | - | 9 | 18 | 54.75% |
| TSLA230915P01000000 | 2022-06-23 3:28PM EDT | 1,000.00 | 378.65 | 357.40 | 369.00 | 0.00 | - | 4 | 178 | 54.95% |
| TSLA230915P01020000 | 2022-06-21 10:13AM EDT | 1,020.00 | 395.87 | 369.85 | 384.00 | 0.00 | - | 11 | 50 | 54.26% |
| TSLA230915P01025000 | 2022-06-13 3:17PM EDT | 1,025.00 | 436.85 | 368.50 | 387.00 | 0.00 | - | 5 | 96 | 53.25% |
| TSLA230915P01040000 | 2022-06-10 2:55PM EDT | 1,040.00 | 415.95 | 380.10 | 398.50 | 0.00 | - | 14 | 1 | 53.08% |
| TSLA230915P01050000 | 2022-06-22 3:55PM EDT | 1,050.00 | 414.35 | 388.00 | 406.00 | 0.00 | - | 6 | 96 | 52.94% |
| TSLA230915P01060000 | 2022-06-22 1:21PM EDT | 1,060.00 | 416.05 | 395.50 | 413.50 | 0.00 | - | 4 | 2 | 52.72% |
| TSLA230915P01075000 | 2022-06-16 2:25PM EDT | 1,075.00 | 492.69 | 407.05 | 418.90 | 0.00 | - | 5 | 12 | 51.45% |
| TSLA230915P01080000 | 2022-06-02 12:21PM EDT | 1,080.00 | 404.79 | 415.05 | 423.20 | 0.00 | - | 4 | 5 | 52.11% |
| TSLA230915P01100000 | 2022-06-23 12:04PM EDT | 1,100.00 | 459.10 | 430.95 | 445.50 | 0.00 | - | 2 | 137 | 52.92% |
| TSLA230915P01125000 | 2022-06-22 10:48AM EDT | 1,125.00 | 460.41 | 451.20 | 461.25 | 0.00 | - | 10 | 47 | 51.90% |
| TSLA230915P01150000 | 2022-06-23 2:29PM EDT | 1,150.00 | 504.75 | 466.50 | 485.00 | 0.00 | - | 2 | 12 | 51.29% |
| TSLA230915P01175000 | 2022-06-17 11:07AM EDT | 1,175.00 | 563.20 | 492.15 | 506.50 | 0.00 | - | 5 | 48 | 52.02% |
| TSLA230915P01200000 | 2022-06-23 9:30AM EDT | 1,200.00 | 534.32 | 508.00 | 526.10 | 0.00 | - | 2 | 95 | 50.57% |
| TSLA230915P01225000 | 2022-04-28 10:41AM EDT | 1,225.00 | 500.14 | 533.45 | 544.25 | 0.00 | - | 3 | 54 | 50.51% |
| TSLA230915P01250000 | 2022-06-24 1:17PM EDT | 1,250.00 | 562.20 | 554.00 | 566.15 | -23.80 | -4.06% | 2 | 22 | 50.15% |
| TSLA230915P01275000 | 2022-06-17 3:16PM EDT | 1,275.00 | 653.40 | 572.35 | 586.80 | 0.00 | - | 4 | 55 | 51.86% |
| TSLA230915P01300000 | 2022-06-24 9:50AM EDT | 1,300.00 | 610.55 | 598.60 | 611.80 | -9.15 | -1.48% | 2 | 551 | 50.27% |
| TSLA230915P01325000 | 2022-06-21 12:41PM EDT | 1,325.00 | 637.14 | 618.40 | 634.65 | 0.00 | - | 4 | 12 | 53.02% |
| TSLA230915P01350000 | 2022-06-24 1:00PM EDT | 1,350.00 | 650.00 | 638.00 | 652.00 | -34.10 | -4.98% | 2 | 57 | 50.85% |
| TSLA230915P01375000 | 2022-06-21 3:21PM EDT | 1,375.00 | 680.40 | 660.00 | 678.50 | 0.00 | - | 2 | 14 | 52.39% |
| TSLA230915P01400000 | 2022-06-22 11:46AM EDT | 1,400.00 | 701.31 | 687.30 | 701.50 | 0.00 | - | 18 | 42 | 52.43% |
| TSLA230915P01425000 | 2022-06-24 2:23PM EDT | 1,425.00 | 718.70 | 707.85 | 724.05 | -30.50 | -4.07% | 4 | 100 | 52.22% |
| TSLA230915P01450000 | 2022-06-24 10:22AM EDT | 1,450.00 | 741.40 | 728.00 | 745.40 | -23.35 | -3.05% | 2 | 268 | 51.40% |
| TSLA230915P01475000 | 2022-06-23 12:22PM EDT | 1,475.00 | 788.10 | 752.80 | 769.50 | 0.00 | - | 26 | 132 | 51.78% |
| TSLA230915P01500000 | 2022-06-17 2:46PM EDT | 1,500.00 | 857.50 | 774.00 | 791.70 | 0.00 | - | 23 | 49 | 51.21% |
| TSLA230915P01525000 | 2022-06-16 1:34PM EDT | 1,525.00 | 892.20 | 796.50 | 815.20 | 0.00 | - | 34 | 35 | 51.22% |
| TSLA230915P01550000 | 2022-06-17 2:52PM EDT | 1,550.00 | 906.25 | 820.00 | 838.35 | 0.00 | - | 18 | 41 | 50.99% |
| TSLA230915P01575000 | 2022-06-17 11:14AM EDT | 1,575.00 | 935.40 | 844.00 | 862.50 | 0.00 | - | 6 | 132 | 51.25% |
| TSLA230915P01600000 | 2022-06-24 10:37AM EDT | 1,600.00 | 881.38 | 868.00 | 883.90 | -3.87 | -0.44% | 2 | 178 | 49.93% |
| TSLA230915P01625000 | 2022-06-17 3:16PM EDT | 1,625.00 | 982.70 | 893.60 | 909.65 | 0.00 | - | 4 | 45 | 51.04% |
| TSLA230915P01650000 | 2022-06-21 1:55PM EDT | 1,650.00 | 936.10 | 917.30 | 934.00 | 0.00 | - | 2 | 54 | 51.32% |
| TSLA230915P01675000 | 2022-06-24 2:40PM EDT | 1,675.00 | 951.50 | 938.50 | 957.00 | -28.95 | -2.95% | 15 | 55 | 50.76% |
| TSLA230915P01700000 | 2022-06-23 9:30AM EDT | 1,700.00 | 991.04 | 964.35 | 982.00 | 0.00 | - | 1 | 471 | 51.38% |
| TSLA230915P01725000 | 2022-06-17 3:02PM EDT | 1,725.00 | 1,076.40 | 986.50 | 1,003.90 | 0.00 | - | 4 | 78 | 49.97% |
| TSLA230915P01750000 | 2022-06-17 3:00PM EDT | 1,750.00 | 1,100.80 | 1,010.50 | 1,029.50 | 0.00 | - | 6 | 137 | 50.97% |
| TSLA230915P01775000 | 2022-06-16 1:38PM EDT | 1,775.00 | 1,136.10 | 1,036.60 | 1,053.30 | 0.00 | - | 8 | 65 | 50.72% |
| TSLA230915P01800000 | 2022-06-24 9:50AM EDT | 1,800.00 | 1,076.91 | 1,060.40 | 1,077.55 | -37.64 | -3.38% | 1 | 334 | 50.75% |
| TSLA230915P01825000 | 2022-06-21 12:41PM EDT | 1,825.00 | 1,104.94 | 1,084.00 | 1,102.50 | 0.00 | - | 2 | 36 | 51.26% |
| TSLA230915P01850000 | 2022-06-16 3:23PM EDT | 1,850.00 | 1,220.05 | 1,109.50 | 1,126.30 | 0.00 | - | 2 | 175 | 50.91% |
| TSLA230915P01875000 | 2022-06-13 1:33PM EDT | 1,875.00 | 1,225.25 | 1,133.50 | 1,150.40 | 0.00 | - | 2 | 69 | 50.73% |
| TSLA230915P01900000 | 2022-06-22 11:46AM EDT | 1,900.00 | 1,174.88 | 1,157.00 | 1,175.50 | 0.00 | - | 9 | 39 | 51.32% |
| TSLA230915P01925000 | 2022-06-13 1:32PM EDT | 1,925.00 | 1,273.65 | 1,182.00 | 1,200.50 | 0.00 | - | 5 | 49 | 51.83% |
| TSLA230915P01950000 | 2022-06-22 11:22AM EDT | 1,950.00 | 1,220.62 | 1,206.00 | 1,225.00 | 0.00 | - | 2 | 54 | 51.92% |
| TSLA230915P01975000 | 2022-06-08 2:13PM EDT | 1,975.00 | 1,248.20 | 1,230.50 | 1,249.50 | 0.00 | - | 1 | 56 | 51.99% |
| TSLA230915P02000000 | 2022-06-21 1:09PM EDT | 2,000.00 | 1,274.20 | 1,254.50 | 1,274.00 | 0.00 | - | 2 | 35 | 52.04% |
| TSLA230915P02025000 | 2022-06-02 3:03PM EDT | 2,025.00 | 1,255.80 | 1,280.00 | 1,298.50 | 0.00 | - | 2 | 29 | 52.07% |
| TSLA230915P02050000 | 2022-06-17 3:22PM EDT | 2,050.00 | 1,399.20 | 1,304.50 | 1,323.50 | 0.00 | - | 4 | 41 | 52.53% |
| TSLA230915P02100000 | 2022-06-21 1:58PM EDT | 2,100.00 | 1,370.46 | 1,354.00 | 1,373.00 | 0.00 | - | 2 | 13 | 52.97% |
| TSLA230915P02150000 | 2022-06-17 3:21PM EDT | 2,150.00 | 1,498.95 | 1,404.00 | 1,423.00 | 0.00 | - | 4 | 0 | 53.84% |
| TSLA230915P02200000 | 2022-05-23 2:41PM EDT | 2,200.00 | 1,528.80 | 1,481.50 | 1,498.80 | 0.00 | - | 10 | 0 | 66.87% |
| TSLA230915P02250000 | 2022-05-19 12:18PM EDT | 2,250.00 | 1,526.30 | 1,590.15 | 1,609.50 | 0.00 | - | 2 | 0 | 93.51% |
| TSLA230915P02275000 | 2022-06-10 10:46AM EDT | 2,275.00 | 1,575.90 | 1,528.50 | 1,547.50 | 0.00 | - | 8 | 0 | 55.43% |
© 2022 Yahoo. Todos los derechos reservados.
