U.S. Markets closed
F S&P 500
4,323.25 +9.75 (+0.23%) F Dow Jones
33,839.00 +48.00 (+0.14%) F Nasdaq
14,779.50 +40.50 (+0.27%) Russell 2000 Futures
1,798.80 +5.80 (+0.32%) Petróleo
94.91 +1.23 (+1.31%) Oro
1,892.40 +1.50 (+0.08%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Llamadaspor20 de octubre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231020C00005000 | 2023-09-27 10:43AM EDT | 5.00 | 238.21 | 233.15 | 237.30 | -3.10 | -1.28% | 10 | 98 | 1,098.05% |
| TSLA231020C00010000 | 2023-09-27 10:49AM EDT | 10.00 | 233.84 | 228.20 | 232.50 | -4.66 | -1.95% | 8 | 33 | 840.04% |
| TSLA231020C00015000 | 2023-07-03 10:10AM EDT | 15.00 | 266.25 | 238.90 | 241.85 | 0.00 | - | 8 | 37 | 2,431.25% |
| TSLA231020C00020000 | 2023-09-11 3:22PM EDT | 20.00 | 254.30 | 218.35 | 222.55 | 0.00 | - | 2 | 62 | 622.07% |
| TSLA231020C00025000 | 2023-09-11 11:40AM EDT | 25.00 | 246.01 | 213.20 | 217.55 | 0.00 | - | 3 | 30 | 559.28% |
| TSLA231020C00030000 | 2023-07-17 2:58PM EDT | 30.00 | 259.86 | 194.70 | 197.00 | 0.00 | - | 3 | 40 | 0.00% |
| TSLA231020C00035000 | 2023-09-01 2:17PM EDT | 35.00 | 209.75 | 203.30 | 207.60 | 0.00 | - | 2 | 21 | 472.75% |
| TSLA231020C00040000 | 2023-08-29 12:17PM EDT | 40.00 | 213.98 | 198.40 | 202.60 | 0.00 | - | 3 | 53 | 50.00% |
| TSLA231020C00045000 | 2023-08-25 3:56PM EDT | 45.00 | 193.81 | 197.50 | 202.95 | 0.00 | - | 5 | 15 | 497.61% |
| TSLA231020C00050000 | 2023-09-22 3:51PM EDT | 50.00 | 195.35 | 188.30 | 192.65 | 0.00 | - | 2 | 36 | 385.84% |
| TSLA231020C00055000 | 2023-09-11 3:31PM EDT | 55.00 | 219.74 | 183.35 | 187.50 | 0.00 | - | 4 | 55 | 357.32% |
| TSLA231020C00060000 | 2023-06-29 12:22PM EDT | 60.00 | 198.11 | 205.75 | 208.75 | 0.00 | - | 1 | 1 | 803.59% |
| TSLA231020C00065000 | 2023-08-29 2:42PM EDT | 65.00 | 190.42 | 173.40 | 177.55 | 0.00 | - | 1 | 32 | 319.82% |
| TSLA231020C00070000 | 2023-09-18 2:30PM EDT | 70.00 | 196.68 | 168.45 | 172.75 | 0.00 | - | 2 | 32 | 191.80% |
| TSLA231020C00075000 | 2023-09-14 3:27PM EDT | 75.00 | 201.03 | 163.30 | 167.60 | 0.00 | - | 9 | 35 | 288.23% |
| TSLA231020C00080000 | 2023-09-11 2:43PM EDT | 80.00 | 194.60 | 158.60 | 162.80 | 0.00 | - | 10 | 24 | 186.52% |
| TSLA231020C00085000 | 2023-05-24 3:07PM EDT | 85.00 | 100.35 | 171.75 | 174.50 | 0.00 | - | - | 293 | 492.48% |
| TSLA231020C00090000 | 2023-09-22 2:02PM EDT | 90.00 | 158.00 | 148.50 | 152.65 | 0.00 | - | 1 | 322 | 149.22% |
| TSLA231020C00095000 | 2023-09-01 11:33AM EDT | 95.00 | 153.57 | 143.50 | 147.70 | 0.00 | - | 3 | 88 | 146.09% |
| TSLA231020C00100000 | 2023-09-21 9:51AM EDT | 100.00 | 155.48 | 138.55 | 142.70 | 0.00 | - | 2 | 568 | 142.19% |
| TSLA231020C00105000 | 2023-09-14 12:45PM EDT | 105.00 | 170.37 | 134.60 | 137.75 | 0.00 | - | 10 | 77 | 170.61% |
| TSLA231020C00110000 | 2023-09-26 10:33AM EDT | 110.00 | 137.99 | 129.80 | 132.15 | 0.00 | - | 1 | 842 | 153.03% |
| TSLA231020C00115000 | 2023-09-26 9:33AM EDT | 115.00 | 129.02 | 125.00 | 127.20 | 0.00 | - | 5 | 98 | 150.59% |
| TSLA231020C00120000 | 2023-09-22 1:34PM EDT | 120.00 | 130.54 | 120.60 | 121.50 | 0.00 | - | 50 | 5,149 | 140.77% |
| TSLA231020C00125000 | 2023-09-26 1:39PM EDT | 125.00 | 120.00 | 115.00 | 117.25 | 0.00 | - | 2 | 92 | 136.18% |
| TSLA231020C00130000 | 2023-09-27 2:22PM EDT | 130.00 | 107.50 | 110.00 | 112.30 | -7.37 | -6.42% | 1 | 629 | 129.79% |
| TSLA231020C00135000 | 2023-09-27 11:05AM EDT | 135.00 | 107.11 | 105.00 | 107.35 | -5.83 | -5.16% | 1 | 210 | 123.54% |
| TSLA231020C00140000 | 2023-09-27 2:17PM EDT | 140.00 | 97.20 | 100.00 | 102.95 | -10.55 | -9.79% | 52 | 286 | 124.81% |
| TSLA231020C00145000 | 2023-09-27 10:21AM EDT | 145.00 | 98.83 | 95.00 | 97.40 | +0.33 | +0.34% | 5 | 177 | 110.74% |
| TSLA231020C00150000 | 2023-09-27 2:30PM EDT | 150.00 | 89.20 | 90.05 | 92.45 | -5.60 | -5.91% | 37 | 1,002 | 105.62% |
| TSLA231020C00155000 | 2023-09-27 3:18PM EDT | 155.00 | 87.55 | 85.00 | 88.10 | -1.35 | -1.52% | 61 | 312 | 105.96% |
| TSLA231020C00160000 | 2023-09-27 3:19PM EDT | 160.00 | 82.48 | 80.20 | 82.55 | -2.47 | -2.91% | 166 | 725 | 95.90% |
| TSLA231020C00165000 | 2023-09-27 3:37PM EDT | 165.00 | 76.90 | 76.05 | 76.90 | -3.60 | -4.47% | 69 | 1,503 | 91.75% |
| TSLA231020C00170000 | 2023-09-27 3:59PM EDT | 170.00 | 71.30 | 71.10 | 72.75 | -3.71 | -4.95% | 63 | 1,644 | 93.04% |
| TSLA231020C00175000 | 2023-09-27 3:27PM EDT | 175.00 | 67.25 | 65.50 | 67.90 | -3.10 | -4.41% | 76 | 942 | 83.35% |
| TSLA231020C00180000 | 2023-09-27 3:37PM EDT | 180.00 | 62.30 | 61.45 | 62.35 | -3.35 | -5.10% | 83 | 2,043 | 80.15% |
| TSLA231020C00185000 | 2023-09-27 3:44PM EDT | 185.00 | 56.30 | 55.90 | 58.30 | -4.15 | -6.87% | 82 | 1,619 | 76.56% |
| TSLA231020C00190000 | 2023-09-27 3:16PM EDT | 190.00 | 53.63 | 52.00 | 52.90 | -1.49 | -2.70% | 46 | 7,447 | 74.24% |
| TSLA231020C00195000 | 2023-09-27 3:50PM EDT | 195.00 | 47.63 | 47.45 | 48.40 | -3.78 | -7.35% | 66 | 1,472 | 72.45% |
| TSLA231020C00200000 | 2023-09-27 3:56PM EDT | 200.00 | 43.30 | 43.05 | 44.45 | -3.40 | -7.28% | 206 | 4,253 | 72.61% |
| TSLA231020C00205000 | 2023-09-27 3:32PM EDT | 205.00 | 39.78 | 38.70 | 40.15 | -2.14 | -5.10% | 524 | 1,916 | 70.53% |
| TSLA231020C00210000 | 2023-09-27 3:56PM EDT | 210.00 | 34.80 | 34.05 | 35.75 | -3.45 | -9.02% | 229 | 4,803 | 66.48% |
| TSLA231020C00215000 | 2023-09-27 3:08PM EDT | 215.00 | 31.95 | 29.35 | 31.30 | -1.85 | -5.47% | 94 | 2,486 | 61.69% |
| TSLA231020C00220000 | 2023-09-27 3:54PM EDT | 220.00 | 27.10 | 26.35 | 27.30 | -3.15 | -10.41% | 601 | 12,637 | 62.11% |
| TSLA231020C00225000 | 2023-09-27 3:51PM EDT | 225.00 | 23.75 | 22.80 | 24.50 | -2.75 | -10.38% | 337 | 17,773 | 62.77% |
| TSLA231020C00230000 | 2023-09-27 3:45PM EDT | 230.00 | 19.90 | 20.30 | 20.50 | -3.30 | -14.22% | 873 | 6,086 | 61.83% |
| TSLA231020C00235000 | 2023-09-27 3:59PM EDT | 235.00 | 17.20 | 17.35 | 17.55 | -2.75 | -13.78% | 1,587 | 6,956 | 61.11% |
| TSLA231020C00240000 | 2023-09-27 3:59PM EDT | 240.00 | 14.75 | 14.65 | 14.80 | -2.40 | -13.99% | 3,895 | 9,624 | 60.21% |
| TSLA231020C00245000 | 2023-09-27 3:58PM EDT | 245.00 | 12.25 | 12.25 | 12.45 | -2.25 | -15.52% | 5,801 | 9,103 | 59.66% |
| TSLA231020C00247500 | 2023-09-27 3:55PM EDT | 247.50 | 11.27 | 11.15 | 11.35 | -2.03 | -15.26% | 1,482 | 671 | 59.32% |
| TSLA231020C00250000 | 2023-09-27 3:59PM EDT | 250.00 | 10.23 | 10.15 | 10.60 | -1.92 | -15.80% | 3,398 | 14,001 | 59.66% |
| TSLA231020C00252500 | 2023-09-27 3:58PM EDT | 252.50 | 9.25 | 9.20 | 9.50 | -2.05 | -18.14% | 665 | 474 | 59.09% |
| TSLA231020C00255000 | 2023-09-27 3:59PM EDT | 255.00 | 8.35 | 8.35 | 9.20 | -1.70 | -16.92% | 1,588 | 5,478 | 60.19% |
| TSLA231020C00257500 | 2023-09-27 3:55PM EDT | 257.50 | 7.60 | 7.50 | 7.65 | -1.63 | -17.66% | 893 | 950 | 58.30% |
| TSLA231020C00260000 | 2023-09-27 3:59PM EDT | 260.00 | 6.84 | 6.75 | 7.30 | -1.56 | -18.57% | 3,132 | 18,883 | 59.03% |
| TSLA231020C00262500 | 2023-09-27 3:45PM EDT | 262.50 | 5.90 | 6.05 | 6.95 | -1.65 | -21.85% | 357 | 881 | 59.66% |
| TSLA231020C00265000 | 2023-09-27 3:59PM EDT | 265.00 | 5.50 | 5.45 | 5.60 | -1.40 | -20.29% | 1,120 | 12,231 | 57.87% |
| TSLA231020C00267500 | 2023-09-27 3:59PM EDT | 267.50 | 4.85 | 4.85 | 5.05 | -1.40 | -22.40% | 565 | 727 | 57.75% |
| TSLA231020C00270000 | 2023-09-27 3:59PM EDT | 270.00 | 4.40 | 4.35 | 4.50 | -1.15 | -20.72% | 4,974 | 15,358 | 57.62% |
| TSLA231020C00272500 | 2023-09-27 3:55PM EDT | 272.50 | 3.97 | 3.90 | 4.05 | -1.03 | -20.60% | 222 | 1,234 | 57.67% |
| TSLA231020C00275000 | 2023-09-27 3:58PM EDT | 275.00 | 3.53 | 3.50 | 3.65 | -0.97 | -21.56% | 2,159 | 10,066 | 57.76% |
| TSLA231020C00277500 | 2023-09-27 3:46PM EDT | 277.50 | 3.09 | 3.10 | 3.25 | -1.01 | -24.63% | 251 | 674 | 57.64% |
| TSLA231020C00280000 | 2023-09-27 3:59PM EDT | 280.00 | 2.86 | 2.84 | 2.89 | -0.79 | -21.64% | 4,926 | 17,423 | 57.86% |
| TSLA231020C00282500 | 2023-09-27 3:56PM EDT | 282.50 | 2.56 | 2.54 | 2.61 | -0.71 | -21.71% | 435 | 546 | 58.02% |
| TSLA231020C00285000 | 2023-09-27 3:54PM EDT | 285.00 | 2.26 | 2.13 | 2.35 | -0.68 | -23.13% | 1,065 | 9,100 | 57.64% |
| TSLA231020C00287500 | 2023-09-27 3:52PM EDT | 287.50 | 2.06 | 2.04 | 2.09 | -0.61 | -22.85% | 441 | 274 | 58.26% |
| TSLA231020C00290000 | 2023-09-27 3:59PM EDT | 290.00 | 1.84 | 1.68 | 2.15 | -0.54 | -22.69% | 2,902 | 16,297 | 58.96% |
| TSLA231020C00292500 | 2023-09-27 3:52PM EDT | 292.50 | 1.67 | 1.64 | 1.69 | -0.44 | -20.85% | 97 | 395 | 58.64% |
| TSLA231020C00295000 | 2023-09-27 3:55PM EDT | 295.00 | 1.50 | 1.33 | 1.52 | -0.43 | -22.28% | 747 | 5,712 | 58.15% |
| TSLA231020C00297500 | 2023-09-27 3:42PM EDT | 297.50 | 1.32 | 1.18 | 1.36 | -0.43 | -24.57% | 372 | 1,413 | 58.28% |
| TSLA231020C00300000 | 2023-09-27 3:57PM EDT | 300.00 | 1.21 | 1.15 | 1.22 | -0.34 | -21.94% | 10,639 | 28,207 | 59.01% |
| TSLA231020C00302500 | 2023-09-27 3:40PM EDT | 302.50 | 1.10 | 1.07 | 1.10 | -0.29 | -20.86% | 129 | 335 | 59.50% |
| TSLA231020C00305000 | 2023-09-27 3:57PM EDT | 305.00 | 0.99 | 0.97 | 1.01 | -0.27 | -21.43% | 661 | 4,264 | 59.91% |
| TSLA231020C00310000 | 2023-09-27 3:51PM EDT | 310.00 | 0.83 | 0.80 | 0.82 | -0.21 | -20.19% | 841 | 10,491 | 60.50% |
| TSLA231020C00315000 | 2023-09-27 3:46PM EDT | 315.00 | 0.67 | 0.58 | 0.68 | -0.19 | -22.09% | 212 | 3,883 | 60.50% |
| TSLA231020C00320000 | 2023-09-27 3:55PM EDT | 320.00 | 0.56 | 0.55 | 0.57 | -0.16 | -22.22% | 354 | 7,295 | 61.96% |
| TSLA231020C00325000 | 2023-09-27 3:56PM EDT | 325.00 | 0.47 | 0.46 | 0.48 | -0.12 | -20.34% | 918 | 4,681 | 62.72% |
| TSLA231020C00330000 | 2023-09-27 3:02PM EDT | 330.00 | 0.42 | 0.39 | 0.40 | -0.09 | -17.65% | 245 | 4,519 | 63.48% |
| TSLA231020C00335000 | 2023-09-27 3:48PM EDT | 335.00 | 0.34 | 0.25 | 0.48 | -0.09 | -20.93% | 125 | 2,249 | 65.14% |
| TSLA231020C00340000 | 2023-09-27 3:14PM EDT | 340.00 | 0.31 | 0.25 | 0.30 | -0.07 | -18.42% | 79 | 2,689 | 64.75% |
| TSLA231020C00345000 | 2023-09-27 3:51PM EDT | 345.00 | 0.26 | 0.21 | 0.26 | -0.05 | -16.13% | 122 | 1,221 | 65.53% |
| TSLA231020C00350000 | 2023-09-27 3:55PM EDT | 350.00 | 0.23 | 0.22 | 0.23 | -0.05 | -17.86% | 201 | 5,667 | 67.29% |
| TSLA231020C00355000 | 2023-09-27 3:48PM EDT | 355.00 | 0.20 | 0.05 | 0.20 | -0.04 | -16.67% | 19 | 2,245 | 64.45% |
| TSLA231020C00360000 | 2023-09-27 3:42PM EDT | 360.00 | 0.18 | 0.15 | 0.33 | -0.04 | -18.18% | 100 | 2,775 | 72.17% |
| TSLA231020C00365000 | 2023-09-27 2:56PM EDT | 365.00 | 0.16 | 0.13 | 0.31 | -0.02 | -11.11% | 24 | 749 | 73.34% |
| TSLA231020C00370000 | 2023-09-27 1:22PM EDT | 370.00 | 0.12 | 0.12 | 0.14 | -0.06 | -33.33% | 26 | 1,877 | 70.51% |
| TSLA231020C00375000 | 2023-09-27 3:20PM EDT | 375.00 | 0.12 | 0.10 | 0.12 | -0.04 | -25.00% | 16 | 2,407 | 71.09% |
| TSLA231020C00380000 | 2023-09-27 3:38PM EDT | 380.00 | 0.11 | 0.09 | 0.11 | -0.02 | -15.38% | 75 | 1,568 | 72.07% |
| TSLA231020C00385000 | 2023-09-27 2:10PM EDT | 385.00 | 0.10 | 0.08 | 0.10 | -0.02 | -16.67% | 12 | 718 | 73.05% |
| TSLA231020C00390000 | 2023-09-27 2:26PM EDT | 390.00 | 0.08 | 0.08 | 0.09 | -0.02 | -20.00% | 88 | 1,756 | 74.22% |
| TSLA231020C00395000 | 2023-09-27 3:10PM EDT | 395.00 | 0.09 | 0.06 | 0.08 | -0.01 | -10.00% | 6 | 1,352 | 74.41% |
| TSLA231020C00400000 | 2023-09-27 3:50PM EDT | 400.00 | 0.08 | 0.06 | 0.07 | -0.01 | -11.11% | 929 | 6,523 | 75.39% |
| TSLA231020C00405000 | 2023-09-27 2:47PM EDT | 405.00 | 0.06 | 0.05 | 0.07 | -0.02 | -25.00% | 12 | 896 | 76.56% |
| TSLA231020C00410000 | 2023-09-27 12:59PM EDT | 410.00 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 1 | 1,482 | 77.34% |
| TSLA231020C00415000 | 2023-09-26 3:43PM EDT | 415.00 | 0.07 | 0.03 | 0.05 | 0.00 | - | 12 | 620 | 76.56% |
| TSLA231020C00420000 | 2023-09-27 3:09PM EDT | 420.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 53 | 985 | 78.13% |
| TSLA231020C00425000 | 2023-09-27 1:27PM EDT | 425.00 | 0.03 | 0.03 | 0.05 | -0.03 | -50.00% | 16 | 546 | 79.30% |
| TSLA231020C00430000 | 2023-09-27 2:37PM EDT | 430.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 2 | 345 | 79.69% |
| TSLA231020C00435000 | 2023-09-20 11:17AM EDT | 435.00 | 0.11 | 0.02 | 0.04 | 0.00 | - | 5 | 144 | 80.08% |
| TSLA231020C00440000 | 2023-09-27 2:45PM EDT | 440.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 8 | 627 | 81.64% |
| TSLA231020C00445000 | 2023-09-27 11:14AM EDT | 445.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 16 | 363 | 80.08% |
| TSLA231020C00450000 | 2023-09-27 1:37PM EDT | 450.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 257 | 1,924 | 82.81% |
| TSLA231020C00455000 | 2023-09-27 10:31AM EDT | 455.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 511 | 82.81% |
| TSLA231020C00460000 | 2023-09-27 2:48PM EDT | 460.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 50 | 977 | 83.59% |
| TSLA231020C00465000 | 2023-09-27 9:49AM EDT | 465.00 | 0.02 | 0.00 | 0.02 | -0.05 | -71.43% | 50 | 712 | 80.47% |
| TSLA231020C00470000 | 2023-09-21 2:51PM EDT | 470.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 51 | 493 | 81.25% |
| TSLA231020C00475000 | 2023-09-27 3:17PM EDT | 475.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 16 | 495 | 82.81% |
| TSLA231020C00480000 | 2023-09-27 10:45AM EDT | 480.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 5 | 580 | 90.63% |
| TSLA231020C00485000 | 2023-09-27 3:38PM EDT | 485.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 180 | 87.50% |
| TSLA231020C00490000 | 2023-09-25 3:41PM EDT | 490.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 58 | 337 | 89.06% |
| TSLA231020C00495000 | 2023-09-22 10:30AM EDT | 495.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 12 | 882 | 87.50% |
| TSLA231020C00500000 | 2023-09-27 2:44PM EDT | 500.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 15 | 2,486 | 91.41% |
| TSLA231020C00510000 | 2023-09-25 1:20PM EDT | 510.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 376 | 90.63% |
| TSLA231020C00520000 | 2023-09-27 2:34PM EDT | 520.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 2,316 | 359 | 95.31% |
| TSLA231020C00530000 | 2023-09-27 3:35PM EDT | 530.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2,811 | 503 | 95.31% |
| TSLA231020C00540000 | 2023-09-27 2:15PM EDT | 540.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4,120 | 903 | 96.88% |
| TSLA231020C00550000 | 2023-09-26 9:30AM EDT | 550.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2,605 | 98.44% |
| TSLA231020C00560000 | 2023-09-27 3:15PM EDT | 560.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 4,458 | 96.88% |
Ponepor20 de octubre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231020P00005000 | 2023-09-26 1:37PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 6 | 475.00% |
| TSLA231020P00010000 | 2023-08-17 11:01AM EDT | 10.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 7 | 381.25% |
| TSLA231020P00015000 | 2023-09-11 3:05PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 232 | 331.25% |
| TSLA231020P00020000 | 2023-09-20 9:40AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 185 | 293.75% |
| TSLA231020P00025000 | 2023-09-18 11:11AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 656 | 268.75% |
| TSLA231020P00030000 | 2023-08-23 2:17PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 120 | 4,278 | 243.75% |
| TSLA231020P00035000 | 2023-09-12 1:50PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,893 | 225.00% |
| TSLA231020P00040000 | 2023-09-26 3:04PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 2,892 | 212.50% |
| TSLA231020P00045000 | 2023-09-25 12:30PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 990 | 196.88% |
| TSLA231020P00050000 | 2023-09-21 9:36AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 2,222 | 187.50% |
| TSLA231020P00055000 | 2023-09-21 11:55AM EDT | 55.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 55 | 559 | 184.38% |
| TSLA231020P00060000 | 2023-09-25 12:49PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 5,244 | 162.50% |
| TSLA231020P00065000 | 2023-09-27 3:42PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 52 | 967 | 156.25% |
| TSLA231020P00070000 | 2023-09-27 3:23PM EDT | 70.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 11 | 1,126 | 159.38% |
| TSLA231020P00075000 | 2023-09-20 9:56AM EDT | 75.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 8 | 781 | 154.69% |
| TSLA231020P00080000 | 2023-09-27 1:57PM EDT | 80.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 2,653 | 146.88% |
| TSLA231020P00085000 | 2023-09-22 12:21PM EDT | 85.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 3 | 1,433 | 139.06% |
| TSLA231020P00090000 | 2023-09-27 12:28PM EDT | 90.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 16 | 1,460 | 131.25% |
| TSLA231020P00095000 | 2023-09-27 10:14AM EDT | 95.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 4 | 787 | 129.69% |
| TSLA231020P00100000 | 2023-09-27 3:02PM EDT | 100.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 93 | 5,235 | 124.22% |
| TSLA231020P00105000 | 2023-09-27 9:51AM EDT | 105.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 1 | 4,516 | 119.53% |
| TSLA231020P00110000 | 2023-09-27 3:08PM EDT | 110.00 | 0.04 | 0.03 | 0.06 | 0.00 | - | 30 | 3,693 | 114.06% |
| TSLA231020P00115000 | 2023-09-27 2:28PM EDT | 115.00 | 0.06 | 0.04 | 0.07 | 0.00 | - | 3 | 3,128 | 110.55% |
| TSLA231020P00120000 | 2023-09-27 2:28PM EDT | 120.00 | 0.07 | 0.05 | 0.08 | 0.00 | - | 106 | 2,259 | 106.25% |
| TSLA231020P00125000 | 2023-09-27 2:28PM EDT | 125.00 | 0.08 | 0.07 | 0.09 | -0.01 | -11.11% | 45 | 5,113 | 102.73% |
| TSLA231020P00130000 | 2023-09-27 2:02PM EDT | 130.00 | 0.10 | 0.08 | 0.10 | +0.01 | +11.11% | 63 | 5,402 | 98.44% |
| TSLA231020P00135000 | 2023-09-27 2:28PM EDT | 135.00 | 0.11 | 0.09 | 0.13 | 0.00 | - | 37 | 3,309 | 95.12% |
| TSLA231020P00140000 | 2023-09-27 3:40PM EDT | 140.00 | 0.12 | 0.11 | 0.13 | 0.00 | - | 556 | 5,279 | 90.63% |
| TSLA231020P00145000 | 2023-09-27 2:37PM EDT | 145.00 | 0.16 | 0.13 | 0.15 | +0.01 | +6.67% | 3 | 2,910 | 86.91% |
| TSLA231020P00150000 | 2023-09-27 3:43PM EDT | 150.00 | 0.17 | 0.16 | 0.17 | +0.01 | +6.25% | 145 | 10,195 | 83.40% |
| TSLA231020P00155000 | 2023-09-27 2:55PM EDT | 155.00 | 0.21 | 0.18 | 0.21 | +0.03 | +16.67% | 76 | 3,991 | 79.98% |
| TSLA231020P00160000 | 2023-09-27 3:33PM EDT | 160.00 | 0.24 | 0.24 | 0.25 | +0.03 | +14.29% | 264 | 14,842 | 77.30% |
| TSLA231020P00165000 | 2023-09-27 3:02PM EDT | 165.00 | 0.31 | 0.29 | 0.32 | +0.03 | +10.71% | 71 | 6,148 | 74.61% |
| TSLA231020P00170000 | 2023-09-27 2:58PM EDT | 170.00 | 0.41 | 0.36 | 0.40 | +0.07 | +20.59% | 234 | 5,167 | 71.92% |
| TSLA231020P00175000 | 2023-09-27 3:48PM EDT | 175.00 | 0.53 | 0.50 | 0.52 | +0.07 | +15.22% | 389 | 6,612 | 70.22% |
| TSLA231020P00180000 | 2023-09-27 3:59PM EDT | 180.00 | 0.68 | 0.64 | 0.69 | +0.07 | +11.48% | 454 | 8,669 | 68.26% |
| TSLA231020P00185000 | 2023-09-27 3:53PM EDT | 185.00 | 0.92 | 0.89 | 0.91 | +0.12 | +15.00% | 488 | 3,761 | 66.94% |
| TSLA231020P00190000 | 2023-09-27 3:58PM EDT | 190.00 | 1.22 | 1.18 | 1.21 | +0.18 | +17.31% | 1,388 | 15,344 | 65.53% |
| TSLA231020P00195000 | 2023-09-27 3:56PM EDT | 195.00 | 1.61 | 1.42 | 1.60 | +0.23 | +16.67% | 1,142 | 7,922 | 63.43% |
| TSLA231020P00200000 | 2023-09-27 3:59PM EDT | 200.00 | 2.10 | 2.05 | 2.20 | +0.25 | +13.51% | 11,429 | 24,028 | 63.40% |
| TSLA231020P00205000 | 2023-09-27 3:59PM EDT | 205.00 | 2.80 | 2.72 | 2.77 | +0.38 | +15.70% | 1,170 | 10,226 | 62.09% |
| TSLA231020P00210000 | 2023-09-27 3:59PM EDT | 210.00 | 3.55 | 3.50 | 3.60 | +0.40 | +12.70% | 2,993 | 12,474 | 61.06% |
| TSLA231020P00215000 | 2023-09-27 3:59PM EDT | 215.00 | 4.59 | 4.45 | 4.60 | +0.53 | +13.05% | 1,110 | 5,649 | 59.97% |
| TSLA231020P00220000 | 2023-09-27 3:59PM EDT | 220.00 | 5.85 | 5.75 | 5.90 | +0.70 | +13.59% | 4,115 | 24,909 | 59.53% |
| TSLA231020P00225000 | 2023-09-27 3:59PM EDT | 225.00 | 7.34 | 7.20 | 7.35 | +0.85 | +13.10% | 3,356 | 11,912 | 58.63% |
| TSLA231020P00230000 | 2023-09-27 3:59PM EDT | 230.00 | 9.15 | 8.95 | 9.15 | +1.09 | +13.52% | 3,683 | 22,229 | 58.06% |
| TSLA231020P00235000 | 2023-09-27 3:59PM EDT | 235.00 | 11.10 | 10.50 | 11.15 | +1.25 | +12.69% | 2,905 | 8,914 | 56.31% |
| TSLA231020P00240000 | 2023-09-27 3:59PM EDT | 240.00 | 13.35 | 13.25 | 13.45 | +1.35 | +11.25% | 5,673 | 13,650 | 56.57% |
| TSLA231020P00245000 | 2023-09-27 3:58PM EDT | 245.00 | 16.06 | 15.85 | 16.05 | +1.61 | +11.14% | 5,632 | 6,315 | 55.92% |
| TSLA231020P00247500 | 2023-09-27 3:59PM EDT | 247.50 | 17.35 | 17.25 | 17.40 | +1.69 | +10.79% | 473 | 2,121 | 55.46% |
| TSLA231020P00250000 | 2023-09-27 3:58PM EDT | 250.00 | 18.99 | 18.45 | 18.90 | +1.99 | +11.71% | 3,360 | 16,482 | 54.58% |
| TSLA231020P00252500 | 2023-09-27 3:51PM EDT | 252.50 | 20.35 | 20.30 | 20.45 | +1.90 | +10.30% | 345 | 1,061 | 54.90% |
| TSLA231020P00255000 | 2023-09-27 3:51PM EDT | 255.00 | 21.95 | 21.90 | 22.80 | +1.95 | +9.75% | 378 | 4,639 | 56.15% |
| TSLA231020P00257500 | 2023-09-27 3:42PM EDT | 257.50 | 24.10 | 23.55 | 24.50 | +2.60 | +12.09% | 89 | 691 | 55.82% |
| TSLA231020P00260000 | 2023-09-27 3:58PM EDT | 260.00 | 25.54 | 25.25 | 25.65 | +2.39 | +10.32% | 1,292 | 10,532 | 54.03% |
| TSLA231020P00262500 | 2023-09-27 3:42PM EDT | 262.50 | 27.70 | 26.95 | 28.05 | +2.10 | +8.20% | 37 | 343 | 54.87% |
| TSLA231020P00265000 | 2023-09-27 3:24PM EDT | 265.00 | 28.15 | 27.90 | 29.95 | +1.30 | +4.84% | 141 | 9,609 | 52.31% |
| TSLA231020P00267500 | 2023-09-27 3:41PM EDT | 267.50 | 31.15 | 29.85 | 31.90 | +3.12 | +11.13% | 5 | 309 | 52.04% |
| TSLA231020P00270000 | 2023-09-27 3:59PM EDT | 270.00 | 33.10 | 31.50 | 33.85 | +2.40 | +7.82% | 232 | 8,636 | 50.56% |
| TSLA231020P00272500 | 2023-09-27 3:41PM EDT | 272.50 | 35.15 | 34.70 | 35.95 | +2.30 | +7.00% | 9 | 193 | 53.89% |
| TSLA231020P00275000 | 2023-09-27 3:57PM EDT | 275.00 | 37.15 | 35.45 | 38.00 | +2.80 | +8.15% | 51 | 5,826 | 57.32% |
| TSLA231020P00277500 | 2023-09-27 1:39PM EDT | 277.50 | 43.50 | 37.55 | 39.70 | +8.45 | +24.11% | 2 | 293 | 54.57% |
| TSLA231020P00280000 | 2023-09-27 3:49PM EDT | 280.00 | 42.10 | 41.10 | 41.85 | +3.57 | +9.27% | 178 | 7,689 | 51.53% |
| TSLA231020P00282500 | 2023-09-27 12:35PM EDT | 282.50 | 44.85 | 41.85 | 44.85 | +4.25 | +10.47% | 1 | 104 | 59.95% |
| TSLA231020P00285000 | 2023-09-27 3:07PM EDT | 285.00 | 45.00 | 45.35 | 46.35 | +2.53 | +5.96% | 24 | 1,339 | 50.17% |
| TSLA231020P00287500 | 2023-09-27 3:01PM EDT | 287.50 | 48.25 | 47.60 | 49.45 | +3.05 | +6.75% | 2 | 51 | 53.66% |
| TSLA231020P00290000 | 2023-09-27 3:56PM EDT | 290.00 | 50.65 | 48.80 | 51.70 | +3.35 | +7.08% | 19 | 1,539 | 61.30% |
| TSLA231020P00292500 | 2023-09-27 10:31AM EDT | 292.50 | 49.60 | 51.30 | 53.30 | -0.45 | -0.90% | 3 | 15 | 55.13% |
| TSLA231020P00295000 | 2023-09-27 3:59PM EDT | 295.00 | 55.48 | 54.55 | 55.65 | +4.28 | +8.36% | 46 | 967 | 55.27% |
| TSLA231020P00297500 | 2023-09-27 3:07PM EDT | 297.50 | 56.06 | 56.95 | 58.80 | -0.60 | -1.06% | 40 | 201 | 53.64% |
| TSLA231020P00300000 | 2023-09-27 3:20PM EDT | 300.00 | 58.90 | 58.15 | 60.40 | +2.10 | +3.70% | 236 | 2,509 | 55.57% |
| TSLA231020P00302500 | 2023-09-22 2:28PM EDT | 302.50 | 56.42 | 60.55 | 62.80 | 0.00 | - | - | 201 | 55.81% |
| TSLA231020P00305000 | 2023-09-27 2:44PM EDT | 305.00 | 65.40 | 62.85 | 65.20 | +2.90 | +4.64% | 4 | 491 | 55.86% |
| TSLA231020P00310000 | 2023-09-27 12:09PM EDT | 310.00 | 70.00 | 67.70 | 70.10 | +5.00 | +7.69% | 3 | 1,379 | 57.13% |
| TSLA231020P00315000 | 2023-09-26 2:10PM EDT | 315.00 | 71.80 | 72.60 | 75.00 | 0.00 | - | 1 | 344 | 58.06% |
| TSLA231020P00320000 | 2023-09-27 11:15AM EDT | 320.00 | 78.40 | 77.45 | 81.15 | +2.55 | +3.36% | 9 | 338 | 77.05% |
| TSLA231020P00325000 | 2023-09-27 3:36PM EDT | 325.00 | 83.55 | 82.40 | 86.75 | +3.80 | +4.76% | 19 | 46 | 86.21% |
| TSLA231020P00330000 | 2023-09-27 3:11PM EDT | 330.00 | 87.90 | 87.35 | 91.25 | +2.30 | +2.69% | 182 | 48 | 84.20% |
| TSLA231020P00335000 | 2023-09-27 2:03PM EDT | 335.00 | 96.90 | 93.25 | 95.70 | +8.55 | +9.68% | 14 | 4 | 80.42% |
| TSLA231020P00340000 | 2023-09-27 2:06PM EDT | 340.00 | 104.10 | 97.35 | 101.80 | +7.48 | +7.74% | 27 | 7 | 55.08% |
| TSLA231020P00345000 | 2023-09-21 2:50PM EDT | 345.00 | 88.20 | 102.65 | 106.80 | 0.00 | - | 10 | 0 | 65.23% |
| TSLA231020P00350000 | 2023-09-27 2:03PM EDT | 350.00 | 116.25 | 108.25 | 110.70 | +8.28 | +7.67% | 21 | 5 | 88.45% |
| TSLA231020P00355000 | 2023-09-20 3:25PM EDT | 355.00 | 87.35 | 112.60 | 116.80 | 0.00 | - | 4 | 0 | 68.46% |
| TSLA231020P00360000 | 2023-09-20 2:38PM EDT | 360.00 | 87.25 | 117.60 | 121.80 | 0.00 | - | 4 | 1 | 70.51% |
| TSLA231020P00365000 | 2023-09-13 3:59PM EDT | 365.00 | 94.01 | 122.50 | 126.80 | 0.00 | - | 6 | 0 | 70.02% |
| TSLA231020P00370000 | 2023-09-27 2:03PM EDT | 370.00 | 131.70 | 127.50 | 131.70 | +15.30 | +13.14% | 10 | 3 | 68.56% |
| TSLA231020P00375000 | 2023-09-25 12:40PM EDT | 375.00 | 128.89 | 132.35 | 136.70 | 0.00 | - | 2 | 0 | 61.72% |
| TSLA231020P00380000 | 2023-09-27 9:30AM EDT | 380.00 | 135.38 | 137.35 | 141.70 | -1.92 | -1.40% | 1 | 0 | 63.28% |
| TSLA231020P00385000 | 2023-08-03 11:11AM EDT | 385.00 | 128.63 | 138.90 | 141.05 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA231020P00390000 | 2023-07-27 10:55AM EDT | 390.00 | 124.64 | 150.25 | 152.35 | 0.00 | - | 12 | 0 | 116.26% |
| TSLA231020P00395000 | 2023-09-20 3:17PM EDT | 395.00 | 127.50 | 152.35 | 156.85 | 0.00 | - | 2 | 0 | 77.54% |
| TSLA231020P00400000 | 2023-09-18 12:24PM EDT | 400.00 | 132.92 | 157.35 | 161.85 | 0.00 | - | 1 | 0 | 79.30% |
| TSLA231020P00405000 | 2023-08-03 9:30AM EDT | 405.00 | 152.00 | 158.90 | 161.05 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA231020P00410000 | 2023-07-19 2:51PM EDT | 410.00 | 123.09 | 193.55 | 195.55 | 0.00 | - | 4 | 0 | 268.82% |
| TSLA231020P00420000 | 2023-07-21 11:25AM EDT | 420.00 | 158.13 | 203.55 | 205.55 | 0.00 | - | 21 | 0 | 274.68% |
| TSLA231020P00425000 | 2023-08-01 9:57AM EDT | 425.00 | 162.44 | 165.20 | 167.40 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA231020P00430000 | 2023-08-02 9:58AM EDT | 430.00 | 170.79 | 181.45 | 183.60 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA231020P00440000 | 2023-09-27 9:30AM EDT | 440.00 | 195.51 | 197.65 | 201.95 | -2.57 | -1.30% | 2 | 0 | 104.30% |
| TSLA231020P00445000 | 2023-09-21 3:51PM EDT | 445.00 | 187.76 | 202.65 | 206.95 | 0.00 | - | 7 | 0 | 105.86% |
| TSLA231020P00450000 | 2023-09-21 3:51PM EDT | 450.00 | 192.76 | 207.65 | 211.95 | 0.00 | - | 4 | 0 | 107.52% |
| TSLA231020P00460000 | 2023-07-19 1:57PM EDT | 460.00 | 167.63 | 243.55 | 245.55 | 0.00 | - | 2 | 0 | 296.17% |
| TSLA231020P00470000 | 2023-07-07 11:55AM EDT | 470.00 | 191.90 | 214.75 | 217.70 | 0.00 | - | 75 | 0 | 0.00% |
| TSLA231020P00480000 | 2023-07-20 3:30PM EDT | 480.00 | 218.85 | 263.55 | 265.55 | 0.00 | - | 85 | 0 | 305.91% |
| TSLA231020P00500000 | 2023-07-20 9:30AM EDT | 500.00 | 220.65 | 283.55 | 285.55 | 0.00 | - | 7 | 0 | 315.09% |
| TSLA231020P00510000 | 2023-07-19 12:47PM EDT | 510.00 | 215.63 | 293.55 | 295.55 | 0.00 | - | 2 | 0 | 319.48% |
| TSLA231020P00540000 | 2023-08-23 10:38AM EDT | 540.00 | 306.21 | 292.20 | 297.65 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA231020P00550000 | 2023-06-30 1:39PM EDT | 550.00 | 286.26 | 281.95 | 284.95 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA231020P00560000 | 2023-07-19 12:47PM EDT | 560.00 | 265.37 | 343.55 | 345.50 | 0.00 | - | - | 0 | 339.66% |
© 2023 Yahoo. Todos los derechos reservados.
