Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
1,081.92-34.08 (-3.05%)
Al cierre: 1:00p.m. EST
1,080.00 -1.92 (-0.18%)
Fuera de horario: 04:59PM EST
Fuera de horario: 04:59PM EST
Llamadaspor19 de enero de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240119C00005000 | 2021-11-23 11:25AM EST | 5.00 | 1,119.55 | 1,070.00 | 1,089.00 | 0.00 | - | 1 | 328 | 246.09% |
| TSLA240119C00010000 | 2021-11-10 3:55PM EST | 10.00 | 1,067.80 | 1,065.50 | 1,084.50 | 0.00 | - | 10 | 22 | 196.34% |
| TSLA240119C00015000 | 2021-11-10 3:53PM EST | 15.00 | 1,060.50 | 1,060.50 | 1,079.50 | 0.00 | - | 43 | 48 | 169.31% |
| TSLA240119C00020000 | 2021-11-10 3:47PM EST | 20.00 | 1,046.20 | 1,055.50 | 1,074.50 | 0.00 | - | 36 | 21 | 152.88% |
| TSLA240119C00025000 | 2021-11-22 3:54PM EST | 25.00 | 1,139.49 | 1,051.00 | 1,070.00 | 0.00 | - | 106 | 1,326 | 145.73% |
| TSLA240119C00030000 | 2021-11-11 3:19PM EST | 30.00 | 1,042.00 | 1,046.00 | 1,065.00 | 0.00 | - | 2 | 39 | 136.33% |
| TSLA240119C00035000 | 2021-11-10 3:57PM EST | 35.00 | 1,037.85 | 1,041.50 | 1,060.50 | 0.00 | - | 160 | 95 | 132.25% |
| TSLA240119C00040000 | 2021-11-23 3:35PM EST | 40.00 | 1,056.00 | 1,036.50 | 1,055.50 | 0.00 | - | 4 | 80 | 125.71% |
| TSLA240119C00045000 | 2021-11-10 3:53PM EST | 45.00 | 1,029.70 | 1,032.00 | 1,050.50 | 0.00 | - | 68 | 39 | 121.58% |
| TSLA240119C00050000 | 2021-11-18 12:41PM EST | 50.00 | 1,042.77 | 1,027.00 | 1,046.00 | 0.00 | - | 5 | 88 | 117.97% |
| TSLA240119C00055000 | 2021-11-17 10:20AM EST | 55.00 | 1,029.05 | 1,022.50 | 1,041.00 | 0.00 | - | 2 | 4 | 114.76% |
| TSLA240119C00060000 | 2021-11-15 3:14PM EST | 60.00 | 964.15 | 1,017.50 | 1,036.50 | 0.00 | - | 4 | 19 | 111.89% |
| TSLA240119C00065000 | 2021-11-10 3:54PM EST | 65.00 | 1,010.00 | 1,012.50 | 1,031.50 | 0.00 | - | 132 | 23 | 108.23% |
| TSLA240119C00070000 | 2021-11-10 3:56PM EST | 70.00 | 1,014.05 | 1,008.00 | 1,027.00 | 0.00 | - | 48 | 17 | 106.90% |
| TSLA240119C00075000 | 2021-11-11 3:37PM EST | 75.00 | 988.80 | 1,003.50 | 1,022.00 | 0.00 | - | 2 | 4 | 104.69% |
| TSLA240119C00080000 | 2021-11-10 3:36PM EST | 80.00 | 981.50 | 998.50 | 1,017.50 | 0.00 | - | 382 | 190 | 102.66% |
| TSLA240119C00085000 | 2021-11-10 3:39PM EST | 85.00 | 977.55 | 994.00 | 1,012.50 | 0.00 | - | 178 | 87 | 100.75% |
| TSLA240119C00090000 | 2021-11-10 3:40PM EST | 90.00 | 979.90 | 989.00 | 1,008.00 | 0.00 | - | 44 | 18 | 98.97% |
| TSLA240119C00095000 | 2021-11-17 12:12PM EST | 95.00 | 1,003.60 | 984.50 | 1,003.00 | 0.00 | - | 6 | 17 | 97.30% |
| TSLA240119C00100000 | 2021-11-24 3:58PM EST | 100.00 | 1,011.50 | 980.00 | 998.50 | 0.00 | - | 5 | 154 | 96.41% |
| TSLA240119C00150000 | 2021-11-24 1:19PM EST | 150.00 | 980.15 | 933.50 | 952.00 | 0.00 | - | 2 | 531 | 85.62% |
| TSLA240119C00200000 | 2021-11-24 2:29PM EST | 200.00 | 936.40 | 888.50 | 907.50 | 0.00 | - | 204 | 456 | 79.81% |
| TSLA240119C00250000 | 2021-11-24 1:18PM EST | 250.00 | 894.40 | 845.50 | 864.00 | 0.00 | - | 2 | 233 | 75.87% |
| TSLA240119C00300000 | 2021-11-24 1:19PM EST | 300.00 | 851.90 | 804.00 | 823.00 | 0.00 | - | 2 | 335 | 73.28% |
| TSLA240119C00350000 | 2021-11-24 1:17PM EST | 350.00 | 813.25 | 764.50 | 783.50 | 0.00 | - | 2 | 143 | 71.31% |
| TSLA240119C00400000 | 2021-11-26 10:32AM EST | 400.00 | 760.90 | 727.00 | 746.50 | -13.30 | -1.72% | 3 | 329 | 69.97% |
| TSLA240119C00410000 | 2021-11-24 1:22PM EST | 410.00 | 767.10 | 720.00 | 739.00 | 0.00 | - | 2 | 123 | 69.73% |
| TSLA240119C00420000 | 2021-11-26 10:13AM EST | 420.00 | 732.00 | 713.00 | 732.00 | -34.30 | -4.48% | 1 | 29 | 69.57% |
| TSLA240119C00430000 | 2021-11-24 1:19PM EST | 430.00 | 752.10 | 705.50 | 725.00 | 0.00 | - | 2 | 41 | 69.29% |
| TSLA240119C00440000 | 2021-11-26 12:08PM EST | 440.00 | 725.00 | 698.50 | 718.00 | -15.00 | -2.03% | 1 | 39 | 69.08% |
| TSLA240119C00450000 | 2021-11-24 2:23PM EST | 450.00 | 736.92 | 692.00 | 711.00 | 0.00 | - | 4 | 140 | 68.96% |
| TSLA240119C00460000 | 2021-11-24 1:18PM EST | 460.00 | 730.35 | 685.00 | 704.00 | 0.00 | - | 2 | 147 | 68.71% |
| TSLA240119C00470000 | 2021-11-24 1:18PM EST | 470.00 | 725.70 | 678.50 | 697.50 | 0.00 | - | 2 | 45 | 68.64% |
| TSLA240119C00480000 | 2021-11-23 11:58AM EST | 480.00 | 721.75 | 671.50 | 690.50 | 0.00 | - | 2 | 78 | 68.36% |
| TSLA240119C00490000 | 2021-11-23 11:58AM EST | 490.00 | 713.85 | 665.00 | 684.00 | 0.00 | - | 5 | 20 | 68.24% |
| TSLA240119C00500000 | 2021-11-26 11:18AM EST | 500.00 | 666.50 | 658.50 | 677.50 | -38.70 | -5.49% | 8 | 964 | 68.10% |
| TSLA240119C00510000 | 2021-11-19 3:29PM EST | 510.00 | 706.05 | 652.00 | 671.00 | 0.00 | - | 8 | 20 | 67.94% |
| TSLA240119C00520000 | 2021-11-23 11:52AM EST | 520.00 | 697.75 | 646.00 | 664.50 | 0.00 | - | 2 | 47 | 67.85% |
| TSLA240119C00530000 | 2021-11-24 1:18PM EST | 530.00 | 685.05 | 639.50 | 658.50 | 0.00 | - | 4 | 21 | 67.74% |
| TSLA240119C00540000 | 2021-11-22 10:37AM EST | 540.00 | 735.25 | 633.50 | 652.00 | 0.00 | - | 1 | 59 | 67.60% |
| TSLA240119C00550000 | 2021-11-26 12:48PM EST | 550.00 | 640.50 | 627.00 | 646.00 | -88.66 | -12.16% | 1 | 95 | 67.45% |
| TSLA240119C00560000 | 2021-11-26 12:30PM EST | 560.00 | 642.30 | 621.00 | 640.00 | -17.70 | -2.68% | 2 | 107 | 67.37% |
| TSLA240119C00580000 | 2021-11-26 12:57PM EST | 580.00 | 612.50 | 609.00 | 628.00 | +1.65 | +0.27% | 10 | 40 | 67.14% |
| TSLA240119C00600000 | 2021-11-26 12:59PM EST | 600.00 | 610.00 | 597.50 | 616.50 | -32.05 | -4.99% | 29 | 361 | 66.99% |
| TSLA240119C00610000 | 2021-11-23 10:35AM EST | 610.00 | 661.08 | 592.00 | 610.50 | 0.00 | - | 10 | 205 | 66.89% |
| TSLA240119C00620000 | 2021-11-22 10:33AM EST | 620.00 | 682.43 | 586.50 | 605.00 | 0.00 | - | 1 | 302 | 66.85% |
| TSLA240119C00630000 | 2021-11-22 12:23PM EST | 630.00 | 663.25 | 581.00 | 599.50 | 0.00 | - | 50 | 338 | 66.79% |
| TSLA240119C00640000 | 2021-11-22 1:45PM EST | 640.00 | 669.47 | 575.50 | 594.00 | 0.00 | - | 4 | 294 | 66.72% |
| TSLA240119C00650000 | 2021-11-24 3:07PM EST | 650.00 | 619.81 | 570.00 | 588.50 | 0.00 | - | 1 | 2,575 | 66.63% |
| TSLA240119C00660000 | 2021-11-22 1:45PM EST | 660.00 | 657.74 | 564.50 | 583.00 | 0.00 | - | 5 | 51 | 66.52% |
| TSLA240119C00670000 | 2021-11-17 3:18PM EST | 670.00 | 556.50 | 559.00 | 578.00 | 0.00 | - | 2 | 42 | 66.47% |
| TSLA240119C00680000 | 2021-11-23 1:46PM EST | 680.00 | 551.81 | 554.00 | 572.50 | 0.00 | - | 1 | 6,877 | 66.41% |
| TSLA240119C00690000 | 2021-11-24 2:23PM EST | 690.00 | 590.88 | 549.00 | 567.50 | 0.00 | - | 2 | 3,538 | 66.39% |
| TSLA240119C00700000 | 2021-11-26 12:48PM EST | 700.00 | 555.00 | 551.00 | 564.00 | -39.32 | -6.62% | 12 | 11,542 | 67.40% |
| TSLA240119C00710000 | 2021-11-19 2:14PM EST | 710.00 | 560.85 | 538.50 | 557.50 | 0.00 | - | 10 | 21 | 66.25% |
| TSLA240119C00720000 | 2021-11-17 3:33PM EST | 720.00 | 529.10 | 533.50 | 552.50 | 0.00 | - | 2 | 41 | 66.20% |
| TSLA240119C00730000 | 2021-11-26 9:55AM EST | 730.00 | 539.74 | 528.50 | 547.50 | +23.59 | +4.57% | 2 | 26 | 66.13% |
| TSLA240119C00740000 | 2021-11-26 9:55AM EST | 740.00 | 535.25 | 524.00 | 542.50 | -82.34 | -13.33% | 2 | 29 | 66.11% |
| TSLA240119C00750000 | 2021-11-26 10:47AM EST | 750.00 | 535.00 | 519.00 | 538.00 | -10.00 | -1.83% | 1 | 1,769 | 66.07% |
| TSLA240119C00760000 | 2021-11-17 3:32PM EST | 760.00 | 508.05 | 514.50 | 533.00 | 0.00 | - | 2 | 48 | 66.03% |
| TSLA240119C00770000 | 2021-11-23 2:03PM EST | 770.00 | 517.00 | 509.50 | 528.50 | 0.00 | - | 1 | 40 | 65.97% |
| TSLA240119C00780000 | 2021-11-23 1:44PM EST | 780.00 | 500.00 | 505.00 | 524.00 | 0.00 | - | 1 | 96 | 65.96% |
| TSLA240119C00790000 | 2021-11-26 12:48PM EST | 790.00 | 510.00 | 500.50 | 519.50 | -2.00 | -0.39% | 1 | 88 | 65.94% |
| TSLA240119C00800000 | 2021-11-24 1:47PM EST | 800.00 | 545.00 | 496.00 | 515.00 | 0.00 | - | 10 | 934 | 65.91% |
| TSLA240119C00810000 | 2021-11-23 2:48PM EST | 810.00 | 505.00 | 491.50 | 510.50 | 0.00 | - | 9 | 146 | 65.86% |
| TSLA240119C00820000 | 2021-11-23 1:58PM EST | 820.00 | 502.30 | 487.00 | 506.00 | 0.00 | - | 1 | 134 | 65.81% |
| TSLA240119C00830000 | 2021-11-22 3:01PM EST | 830.00 | 570.55 | 482.50 | 501.50 | 0.00 | - | 1 | 219 | 65.75% |
| TSLA240119C00840000 | 2021-11-19 3:04PM EST | 840.00 | 504.00 | 478.50 | 497.50 | 0.00 | - | 10 | 157 | 65.78% |
| TSLA240119C00850000 | 2021-11-23 2:52PM EST | 850.00 | 487.00 | 474.00 | 493.00 | 0.00 | - | 47 | 478 | 65.70% |
| TSLA240119C00860000 | 2021-11-24 1:06PM EST | 860.00 | 512.49 | 470.00 | 489.00 | 0.00 | - | 10 | 124 | 65.71% |
| TSLA240119C00870000 | 2021-11-24 2:10PM EST | 870.00 | 503.25 | 465.50 | 485.00 | 0.00 | - | 10 | 38 | 65.67% |
| TSLA240119C00880000 | 2021-11-24 3:03PM EST | 880.00 | 508.35 | 461.50 | 480.50 | 0.00 | - | 23 | 77 | 65.61% |
| TSLA240119C00890000 | 2021-11-26 12:23PM EST | 890.00 | 473.12 | 457.50 | 476.50 | -21.63 | -4.37% | 5 | 183 | 65.59% |
| TSLA240119C00900000 | 2021-11-26 12:21PM EST | 900.00 | 471.00 | 453.50 | 472.50 | -27.80 | -5.57% | 16 | 912 | 65.57% |
| TSLA240119C00920000 | 2021-11-26 10:57AM EST | 920.00 | 469.17 | 445.50 | 465.00 | -15.21 | -3.14% | 1 | 132 | 65.55% |
| TSLA240119C00940000 | 2021-11-26 10:57AM EST | 940.00 | 461.82 | 438.00 | 457.50 | +33.72 | +7.88% | 1 | 120 | 65.54% |
| TSLA240119C00950000 | 2021-11-26 11:20AM EST | 950.00 | 449.10 | 434.00 | 453.50 | -1.38 | -0.31% | 1 | 377 | 65.48% |
| TSLA240119C00960000 | 2021-11-23 3:01PM EST | 960.00 | 449.50 | 430.50 | 450.00 | +1.05 | +0.23% | 8 | 124 | 65.51% |
| TSLA240119C00975000 | 2021-11-23 12:43PM EST | 975.00 | 458.30 | 425.00 | 444.50 | 0.00 | - | 1 | 126 | 65.48% |
| TSLA240119C00980000 | 2021-11-24 9:33AM EST | 980.00 | 440.10 | 423.00 | 442.50 | 0.00 | - | 1 | 177 | 65.44% |
| TSLA240119C01000000 | 2021-11-26 12:59PM EST | 1,000.00 | 430.28 | 420.00 | 438.00 | -22.82 | -5.04% | 32 | 7,272 | 66.04% |
| TSLA240119C01020000 | 2021-11-26 9:57AM EST | 1,020.00 | 421.80 | 409.00 | 428.50 | -66.80 | -13.67% | 1 | 191 | 65.41% |
| TSLA240119C01025000 | 2021-11-26 12:23PM EST | 1,025.00 | 422.37 | 407.50 | 427.00 | -61.13 | -12.64% | 5 | 96 | 65.44% |
| TSLA240119C01040000 | 2021-11-23 10:40AM EST | 1,040.00 | 458.00 | 402.00 | 421.50 | 0.00 | - | 3 | 181 | 65.35% |
| TSLA240119C01050000 | 2021-11-26 9:42AM EST | 1,050.00 | 412.00 | 399.00 | 418.50 | -23.49 | -5.39% | 20 | 1,045 | 65.40% |
| TSLA240119C01060000 | 2021-11-26 11:21AM EST | 1,060.00 | 410.95 | 395.50 | 415.00 | -7.05 | -1.69% | 1 | 255 | 65.36% |
| TSLA240119C01075000 | 2021-11-24 9:46AM EST | 1,075.00 | 399.59 | 395.80 | 412.45 | 0.00 | - | 5 | 379 | 66.02% |
| TSLA240119C01080000 | 2021-11-26 12:09PM EST | 1,080.00 | 409.65 | 394.45 | 410.50 | -19.36 | -4.51% | 2 | 402 | 66.00% |
| TSLA240119C01100000 | 2021-11-26 12:40PM EST | 1,100.00 | 397.00 | 388.05 | 405.20 | -30.97 | -7.24% | 16 | 22,235 | 66.07% |
| TSLA240119C01125000 | 2021-11-26 12:57PM EST | 1,125.00 | 380.75 | 381.00 | 396.50 | -38.69 | -9.22% | 7 | 3,672 | 66.02% |
| TSLA240119C01150000 | 2021-11-24 2:44PM EST | 1,150.00 | 411.00 | 373.50 | 389.00 | 0.00 | - | 2 | 463 | 66.01% |
| TSLA240119C01175000 | 2021-11-23 3:54PM EST | 1,175.00 | 396.05 | 366.25 | 383.00 | 0.00 | - | 23 | 415 | 66.11% |
| TSLA240119C01200000 | 2021-11-26 12:52PM EST | 1,200.00 | 365.00 | 360.00 | 367.25 | -25.00 | -6.41% | 63 | 4,942 | 65.43% |
| TSLA240119C01225000 | 2021-11-24 11:59AM EST | 1,225.00 | 375.00 | 352.30 | 367.50 | -4.60 | -1.21% | 1 | 304 | 65.96% |
| TSLA240119C01250000 | 2021-11-26 12:19PM EST | 1,250.00 | 357.30 | 345.55 | 361.00 | -25.70 | -6.71% | 13 | 1,286 | 65.97% |
| TSLA240119C01275000 | 2021-11-24 1:27PM EST | 1,275.00 | 373.00 | 339.05 | 354.50 | 0.00 | - | 3 | 483 | 65.97% |
| TSLA240119C01300000 | 2021-11-26 12:50PM EST | 1,300.00 | 340.00 | 337.00 | 348.00 | -21.05 | -5.83% | 9 | 1,363 | 66.31% |
| TSLA240119C01325000 | 2021-11-24 2:03PM EST | 1,325.00 | 361.11 | 326.80 | 342.00 | 0.00 | - | 1 | 109 | 65.99% |
| TSLA240119C01350000 | 2021-11-23 1:52PM EST | 1,350.00 | 325.59 | 320.25 | 336.00 | 0.00 | - | 7 | 269 | 65.95% |
| TSLA240119C01375000 | 2021-11-23 1:37PM EST | 1,375.00 | 319.00 | 314.70 | 330.00 | 0.00 | - | 12 | 626 | 65.97% |
| TSLA240119C01400000 | 2021-11-26 12:21PM EST | 1,400.00 | 320.00 | 309.10 | 324.00 | -12.51 | -3.76% | 38 | 9,493 | 65.96% |
| TSLA240119C01425000 | 2021-11-24 3:36PM EST | 1,425.00 | 330.15 | 303.00 | 319.00 | 0.00 | - | 110 | 1,237 | 65.97% |
| TSLA240119C01450000 | 2021-11-26 10:35AM EST | 1,450.00 | 318.60 | 297.65 | 313.00 | -12.93 | -3.90% | 5 | 444 | 65.93% |
| TSLA240119C01475000 | 2021-11-26 10:34AM EST | 1,475.00 | 311.05 | 293.30 | 308.00 | +5.55 | +1.82% | 9 | 187 | 66.04% |
| TSLA240119C01500000 | 2021-11-26 12:49PM EST | 1,500.00 | 295.00 | 290.00 | 302.95 | -20.00 | -6.35% | 27 | 4,201 | 66.20% |
| TSLA240119C01550000 | 2021-11-26 12:19PM EST | 1,550.00 | 289.45 | 278.15 | 293.95 | -12.55 | -4.16% | 5 | 574 | 66.14% |
| TSLA240119C01600000 | 2021-11-26 10:44AM EST | 1,600.00 | 282.84 | 268.75 | 283.00 | -12.16 | -4.12% | 80 | 3,738 | 66.05% |
| TSLA240119C01650000 | 2021-11-26 12:54PM EST | 1,650.00 | 277.45 | 260.00 | 275.50 | -11.55 | -4.00% | 1 | 488 | 66.21% |
| TSLA240119C01675000 | 2021-11-24 12:18PM EST | 1,675.00 | 274.87 | 260.00 | 273.45 | 0.00 | - | 10 | 397 | 66.75% |
| TSLA240119C01700000 | 2021-11-24 12:51PM EST | 1,700.00 | 272.85 | 251.35 | 266.00 | 0.00 | - | 5 | 1,670 | 66.16% |
| TSLA240119C01725000 | 2021-11-26 12:20PM EST | 1,725.00 | 257.75 | 247.15 | 261.00 | -45.96 | -15.13% | 3 | 567 | 66.10% |
| TSLA240119C01750000 | 2021-11-26 9:43AM EST | 1,750.00 | 248.00 | 243.05 | 258.50 | -21.85 | -8.10% | 1 | 3,474 | 66.23% |
| TSLA240119C01775000 | 2021-11-24 2:24PM EST | 1,775.00 | 263.00 | 239.05 | 254.50 | 0.00 | - | 2 | 542 | 66.23% |
| TSLA240119C01800000 | 2021-11-26 12:34PM EST | 1,800.00 | 250.00 | 240.00 | 252.00 | -5.00 | -1.96% | 38 | 3,987 | 66.74% |
| TSLA240119C01825000 | 2021-11-26 9:44AM EST | 1,825.00 | 240.00 | 231.35 | 247.00 | -44.96 | -15.78% | 20 | 567 | 66.27% |
| TSLA240119C01850000 | 2021-11-23 1:57PM EST | 1,850.00 | 235.10 | 227.65 | 243.00 | 0.00 | - | 34 | 1,905 | 66.26% |
| TSLA240119C01875000 | 2021-11-23 1:36PM EST | 1,875.00 | 226.10 | 224.00 | 239.50 | 0.00 | - | 5 | 142 | 66.28% |
| TSLA240119C01900000 | 2021-11-24 9:36AM EST | 1,900.00 | 222.00 | 220.35 | 233.95 | 0.00 | - | 1 | 1,202 | 66.12% |
| TSLA240119C01925000 | 2021-11-23 9:43AM EST | 1,925.00 | 232.73 | 211.50 | 231.00 | 0.00 | - | 1 | 112 | 65.75% |
| TSLA240119C01950000 | 2021-11-22 1:25PM EST | 1,950.00 | 267.15 | 208.00 | 227.50 | 0.00 | - | 4 | 858 | 65.74% |
| TSLA240119C02000000 | 2021-11-26 12:49PM EST | 2,000.00 | 215.00 | 208.00 | 222.50 | -12.85 | -5.64% | 71 | 9,065 | 66.42% |
| TSLA240119C02025000 | 2021-11-19 11:18AM EST | 2,025.00 | 181.00 | 198.50 | 218.00 | 0.00 | - | 2 | 612 | 65.82% |
| TSLA240119C02050000 | 2021-11-24 2:03PM EST | 2,050.00 | 223.31 | 195.50 | 215.00 | 0.00 | - | 101 | 866 | 65.85% |
| TSLA240119C02075000 | 2021-11-26 12:19PM EST | 2,075.00 | 209.30 | 192.50 | 212.00 | -0.70 | -0.33% | 1 | 345 | 65.87% |
| TSLA240119C02100000 | 2021-11-26 12:56PM EST | 2,100.00 | 207.50 | 190.00 | 209.00 | +0.68 | +0.33% | 2 | 423 | 65.92% |
| TSLA240119C02125000 | 2021-11-26 11:13AM EST | 2,125.00 | 203.65 | 187.00 | 206.50 | -9.29 | -4.36% | 1 | 155 | 65.96% |
| TSLA240119C02150000 | 2021-11-24 10:40AM EST | 2,150.00 | 209.81 | 184.50 | 203.50 | 0.00 | - | 1 | 1,572 | 65.99% |
| TSLA240119C02175000 | 2021-11-24 12:53PM EST | 2,175.00 | 206.00 | 181.50 | 201.00 | 0.00 | - | 14 | 638 | 66.01% |
| TSLA240119C02200000 | 2021-11-23 1:44PM EST | 2,200.00 | 179.95 | 179.00 | 198.00 | 0.00 | - | 15 | 192 | 66.02% |
| TSLA240119C02225000 | 2021-11-26 11:29AM EST | 2,225.00 | 182.50 | 176.50 | 195.50 | -31.23 | -14.61% | 1 | 248 | 66.06% |
| TSLA240119C02250000 | 2021-11-24 2:54PM EST | 2,250.00 | 198.10 | 174.00 | 193.00 | 0.00 | - | 1 | 172 | 66.10% |
| TSLA240119C02275000 | 2021-11-24 2:54PM EST | 2,275.00 | 195.12 | 171.50 | 190.50 | 0.00 | - | 1 | 267 | 66.13% |
| TSLA240119C02300000 | 2021-11-26 12:59PM EST | 2,300.00 | 180.05 | 169.00 | 188.00 | -27.40 | -13.21% | 20 | 190 | 66.14% |
| TSLA240119C02325000 | 2021-11-22 1:45PM EST | 2,325.00 | 217.57 | 167.00 | 185.50 | 0.00 | - | 10 | 22 | 66.19% |
| TSLA240119C02350000 | 2021-11-24 12:51PM EST | 2,350.00 | 186.65 | 164.50 | 183.00 | 0.00 | - | 2 | 43 | 66.20% |
| TSLA240119C02375000 | 2021-11-19 3:58PM EST | 2,375.00 | 170.00 | 171.00 | 183.00 | 0.00 | - | 1 | 267 | 67.15% |
| TSLA240119C02400000 | 2021-11-26 12:24PM EST | 2,400.00 | 173.20 | 166.00 | 174.20 | -12.80 | -6.88% | 6 | 2,956 | 66.40% |
| TSLA240119C02425000 | 2021-11-24 11:01AM EST | 2,425.00 | 178.85 | 158.00 | 176.50 | 0.00 | - | 1 | 83 | 66.32% |
| TSLA240119C02450000 | 2021-11-24 1:05PM EST | 2,450.00 | 177.73 | 157.00 | 174.00 | 0.00 | - | 111 | 647 | 66.42% |
| TSLA240119C02475000 | 2021-11-26 12:28PM EST | 2,475.00 | 167.00 | 164.00 | 170.50 | -7.05 | -4.05% | 76 | 2,150 | 67.10% |
Ponepor19 de enero de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240119P00005000 | 2021-11-24 3:58PM EST | 5.00 | 0.10 | 0.07 | 0.10 | 0.00 | - | 26 | 996 | 133.20% |
| TSLA240119P00010000 | 2021-11-24 3:28PM EST | 10.00 | 0.15 | 0.10 | 0.19 | 0.00 | - | 6 | 42 | 118.95% |
| TSLA240119P00015000 | 2021-11-18 2:13PM EST | 15.00 | 0.22 | 0.16 | 0.30 | 0.00 | - | 1 | 21 | 112.21% |
| TSLA240119P00020000 | 2021-11-10 1:50PM EST | 20.00 | 0.12 | 0.13 | 0.54 | 0.00 | - | 1 | 55 | 107.91% |
| TSLA240119P00025000 | 2021-11-26 12:18PM EST | 25.00 | 0.30 | 0.30 | 0.45 | -0.07 | -18.92% | 1 | 28 | 102.30% |
| TSLA240119P00030000 | 2021-11-24 9:31AM EST | 30.00 | 0.65 | 0.40 | 0.65 | 0.00 | - | 1 | 15 | 100.64% |
| TSLA240119P00035000 | 2021-11-18 2:13PM EST | 35.00 | 0.56 | 0.10 | 0.73 | 0.00 | - | 1 | 26 | 93.02% |
| TSLA240119P00040000 | 2021-11-23 10:03AM EST | 40.00 | 0.75 | 0.01 | 0.80 | 0.00 | - | 1 | 30 | 88.67% |
| TSLA240119P00045000 | 2021-11-16 1:00PM EST | 45.00 | 0.57 | 0.57 | 0.91 | 0.00 | - | 1 | 12 | 91.67% |
| TSLA240119P00050000 | 2021-11-24 1:22PM EST | 50.00 | 0.95 | 0.60 | 1.01 | 0.00 | - | 4 | 71 | 89.26% |
| TSLA240119P00055000 | 2021-11-24 1:22PM EST | 55.00 | 1.00 | 0.01 | 1.12 | 0.00 | - | 1 | 10 | 82.47% |
| TSLA240119P00060000 | 2021-11-24 3:56PM EST | 60.00 | 1.15 | 0.90 | 1.15 | 0.00 | - | 8 | 25 | 86.11% |
| TSLA240119P00065000 | 2021-11-15 9:31AM EST | 65.00 | 1.58 | 0.57 | 1.90 | 0.00 | - | 1 | 53 | 85.64% |
| TSLA240119P00070000 | 2021-11-23 11:48AM EST | 70.00 | 1.26 | 0.01 | 7.15 | 0.00 | - | 14 | 13 | 98.29% |
| TSLA240119P00075000 | 2021-11-23 12:39PM EST | 75.00 | 1.03 | 0.10 | 7.30 | 0.00 | - | 12 | 10 | 96.06% |
| TSLA240119P00080000 | 2021-11-24 1:22PM EST | 80.00 | 1.70 | 0.00 | 6.60 | 0.00 | - | 1 | 25 | 91.60% |
| TSLA240119P00085000 | 2021-11-17 11:07AM EST | 85.00 | 1.50 | 1.25 | 7.65 | 0.00 | - | 12 | 17 | 94.13% |
| TSLA240119P00090000 | 2021-11-15 2:02PM EST | 90.00 | 1.75 | 1.50 | 10.00 | 0.00 | - | 54 | 64 | 96.37% |
| TSLA240119P00095000 | 2021-11-24 1:22PM EST | 95.00 | 2.41 | 1.60 | 7.10 | 0.00 | - | 2 | 41 | 89.20% |
| TSLA240119P00100000 | 2021-11-26 10:35AM EST | 100.00 | 2.38 | 2.18 | 2.38 | -0.02 | -0.83% | 63 | 1,884 | 78.23% |
| TSLA240119P00150000 | 2021-11-24 1:27PM EST | 150.00 | 5.25 | 4.65 | 5.25 | 0.00 | - | 4 | 254 | 73.15% |
| TSLA240119P00200000 | 2021-11-26 12:57PM EST | 200.00 | 8.00 | 7.10 | 9.15 | +0.49 | +6.52% | 10 | 1,138 | 68.50% |
| TSLA240119P00250000 | 2021-11-26 12:26PM EST | 250.00 | 14.45 | 10.00 | 14.45 | +0.40 | +2.85% | 6 | 798 | 64.97% |
| TSLA240119P00300000 | 2021-11-26 12:42PM EST | 300.00 | 21.00 | 17.75 | 25.90 | 0.00 | - | 1 | 1,470 | 65.96% |
| TSLA240119P00350000 | 2021-11-26 11:16AM EST | 350.00 | 26.50 | 29.00 | 36.50 | -3.40 | -11.37% | 2 | 799 | 65.82% |
| TSLA240119P00400000 | 2021-11-26 11:06AM EST | 400.00 | 42.00 | 40.00 | 45.00 | +1.50 | +3.70% | 53 | 860 | 63.96% |
| TSLA240119P00410000 | 2021-11-22 9:56AM EST | 410.00 | 36.29 | 41.00 | 50.50 | 0.00 | - | 3 | 126 | 64.18% |
| TSLA240119P00420000 | 2021-11-24 1:54PM EST | 420.00 | 41.00 | 44.00 | 53.00 | 0.00 | - | 6 | 62 | 64.10% |
| TSLA240119P00430000 | 2021-11-22 10:09AM EST | 430.00 | 40.40 | 46.50 | 56.00 | 0.00 | - | 5 | 32 | 63.99% |
| TSLA240119P00440000 | 2021-11-17 10:33AM EST | 440.00 | 45.05 | 49.50 | 58.50 | 0.00 | - | 52 | 49 | 63.85% |
| TSLA240119P00450000 | 2021-11-26 9:30AM EST | 450.00 | 55.00 | 52.00 | 60.00 | +1.00 | +1.85% | 1 | 190 | 63.36% |
| TSLA240119P00460000 | 2021-11-22 2:12PM EST | 460.00 | 51.80 | 55.50 | 64.50 | 0.00 | - | 42 | 164 | 63.69% |
| TSLA240119P00470000 | 2021-11-19 12:24PM EST | 470.00 | 49.10 | 58.50 | 67.50 | 0.00 | - | 2 | 79 | 63.57% |
| TSLA240119P00480000 | 2021-11-26 10:46AM EST | 480.00 | 64.30 | 61.50 | 70.50 | +1.50 | +2.39% | 2 | 36 | 63.42% |
| TSLA240119P00490000 | 2021-11-23 9:31AM EST | 490.00 | 61.50 | 65.00 | 73.50 | 0.00 | - | 3 | 187 | 63.34% |
| TSLA240119P00500000 | 2021-11-26 12:55PM EST | 500.00 | 71.70 | 67.90 | 71.90 | +3.70 | +5.44% | 14 | 691 | 62.29% |
| TSLA240119P00510000 | 2021-11-22 3:40PM EST | 510.00 | 66.50 | 71.50 | 80.00 | 0.00 | - | 14 | 52 | 63.12% |
| TSLA240119P00520000 | 2021-11-22 3:40PM EST | 520.00 | 69.45 | 75.00 | 83.50 | 0.00 | - | 10 | 731 | 63.06% |
| TSLA240119P00530000 | 2021-11-18 2:21PM EST | 530.00 | 68.36 | 78.50 | 87.00 | 0.00 | - | 6 | 29 | 62.98% |
| TSLA240119P00540000 | 2021-11-23 3:41PM EST | 540.00 | 85.00 | 82.00 | 90.50 | -0.56 | -0.65% | 2 | 167 | 62.88% |
| TSLA240119P00550000 | 2021-11-26 12:13PM EST | 550.00 | 87.50 | 84.00 | 90.00 | +2.20 | +2.58% | 1 | 277 | 61.86% |
| TSLA240119P00560000 | 2021-11-23 3:41PM EST | 560.00 | 92.94 | 89.50 | 98.00 | 0.00 | - | 2 | 26 | 62.77% |
| TSLA240119P00580000 | 2021-11-26 10:57AM EST | 580.00 | 99.75 | 97.00 | 105.50 | +2.75 | +2.84% | 5 | 78 | 62.58% |
| TSLA240119P00600000 | 2021-11-26 10:16AM EST | 600.00 | 108.00 | 105.00 | 109.50 | -1.50 | -1.37% | 2 | 713 | 61.89% |
| TSLA240119P00610000 | 2021-11-23 10:30AM EST | 610.00 | 104.58 | 106.00 | 120.05 | 0.00 | - | 6 | 387 | 62.32% |
| TSLA240119P00620000 | 2021-11-23 10:48AM EST | 620.00 | 109.66 | 110.00 | 124.20 | 0.00 | - | 24 | 98 | 62.24% |
| TSLA240119P00630000 | 2021-11-23 11:12AM EST | 630.00 | 116.22 | 114.50 | 128.35 | 0.00 | - | 18 | 367 | 62.21% |
| TSLA240119P00640000 | 2021-11-23 12:07PM EST | 640.00 | 119.00 | 119.00 | 132.60 | 0.00 | - | 2 | 90 | 62.18% |
| TSLA240119P00650000 | 2021-11-26 12:42PM EST | 650.00 | 129.50 | 123.50 | 137.55 | +1.50 | +1.17% | 100 | 1,354 | 62.23% |
| TSLA240119P00660000 | 2021-11-23 3:25PM EST | 660.00 | 133.37 | 127.50 | 141.95 | 0.00 | - | 1 | 112 | 62.12% |
| TSLA240119P00670000 | 2021-11-24 3:33PM EST | 670.00 | 131.88 | 132.00 | 146.45 | 0.00 | - | 1 | 82 | 62.07% |
| TSLA240119P00680000 | 2021-11-26 10:01AM EST | 680.00 | 144.00 | 137.00 | 151.00 | +8.00 | +5.88% | 2 | 429 | 62.08% |
| TSLA240119P00690000 | 2021-11-26 10:39AM EST | 690.00 | 146.00 | 141.50 | 155.60 | -1.45 | -0.98% | 1 | 4,018 | 62.02% |
| TSLA240119P00700000 | 2021-11-26 12:42PM EST | 700.00 | 152.03 | 145.15 | 159.00 | +4.01 | +2.71% | 104 | 2,236 | 61.69% |
| TSLA240119P00710000 | 2021-11-23 1:28PM EST | 710.00 | 157.00 | 151.00 | 164.40 | 0.00 | - | 3 | 295 | 61.86% |
| TSLA240119P00720000 | 2021-11-23 3:35PM EST | 720.00 | 163.80 | 155.50 | 169.20 | 0.00 | - | 6 | 217 | 61.78% |
| TSLA240119P00730000 | 2021-11-23 3:35PM EST | 730.00 | 168.55 | 160.50 | 174.05 | 0.00 | - | 5 | 101 | 61.75% |
| TSLA240119P00740000 | 2021-11-17 10:21AM EST | 740.00 | 153.35 | 165.50 | 179.70 | 0.00 | - | 2 | 59 | 61.81% |
| TSLA240119P00750000 | 2021-11-26 12:31PM EST | 750.00 | 175.00 | 170.50 | 183.95 | +6.00 | +3.55% | 3 | 1,094 | 61.68% |
| TSLA240119P00760000 | 2021-11-24 10:40AM EST | 760.00 | 175.95 | 175.50 | 189.10 | 0.00 | - | 12 | 146 | 61.65% |
| TSLA240119P00770000 | 2021-11-22 10:56AM EST | 770.00 | 159.49 | 180.50 | 194.20 | 0.00 | - | 7 | 154 | 61.60% |
| TSLA240119P00780000 | 2021-11-23 1:44PM EST | 780.00 | 195.60 | 186.00 | 200.00 | 0.00 | - | 2 | 208 | 61.67% |
| TSLA240119P00790000 | 2021-11-26 9:37AM EST | 790.00 | 195.60 | 191.00 | 205.30 | +4.19 | +2.19% | 1 | 419 | 61.62% |
| TSLA240119P00800000 | 2021-11-26 12:34PM EST | 800.00 | 205.00 | 196.00 | 208.00 | +8.20 | +4.17% | 2 | 907 | 61.28% |
| TSLA240119P00810000 | 2021-11-17 1:42PM EST | 810.00 | 176.20 | 200.50 | 215.95 | 0.00 | - | 6 | 56 | 61.44% |
| TSLA240119P00820000 | 2021-11-19 9:43AM EST | 820.00 | 186.30 | 205.50 | 221.35 | 0.00 | - | 18 | 119 | 61.37% |
| TSLA240119P00830000 | 2021-11-18 2:21PM EST | 830.00 | 192.80 | 211.00 | 226.85 | 0.00 | - | 1 | 54 | 61.35% |
| TSLA240119P00840000 | 2021-11-22 3:34PM EST | 840.00 | 202.52 | 217.00 | 232.35 | 0.00 | - | 5 | 105 | 61.38% |
| TSLA240119P00850000 | 2021-11-26 12:15PM EST | 850.00 | 225.15 | 222.50 | 237.95 | +3.15 | +1.42% | 4 | 221 | 61.35% |
| TSLA240119P00860000 | 2021-11-24 11:06AM EST | 860.00 | 227.45 | 228.00 | 243.55 | 0.00 | - | 3 | 163 | 61.31% |
| TSLA240119P00870000 | 2021-11-24 9:48AM EST | 870.00 | 245.05 | 233.50 | 249.25 | 0.00 | - | 1 | 123 | 61.27% |
| TSLA240119P00880000 | 2021-11-23 2:29PM EST | 880.00 | 246.15 | 239.50 | 254.95 | 0.00 | - | 1 | 185 | 61.27% |
| TSLA240119P00890000 | 2021-11-23 2:29PM EST | 890.00 | 251.95 | 245.00 | 260.75 | 0.00 | - | 2 | 121 | 61.22% |
| TSLA240119P00900000 | 2021-11-26 12:21PM EST | 900.00 | 256.60 | 251.00 | 266.55 | +5.45 | +2.17% | 10 | 1,253 | 61.22% |
| TSLA240119P00920000 | 2021-11-26 12:00PM EST | 920.00 | 268.10 | 263.00 | 278.40 | +5.80 | +2.21% | 7 | 78 | 61.20% |
| TSLA240119P00940000 | 2021-11-26 11:59AM EST | 940.00 | 277.40 | 275.00 | 290.55 | +5.14 | +1.89% | 3 | 141 | 61.18% |
| TSLA240119P00950000 | 2021-11-26 12:43PM EST | 950.00 | 288.00 | 281.05 | 296.60 | +8.00 | +2.86% | 6 | 139 | 61.15% |
| TSLA240119P00960000 | 2021-11-26 11:59AM EST | 960.00 | 289.55 | 287.00 | 302.75 | -4.75 | -1.61% | 13 | 177 | 61.12% |
| TSLA240119P00975000 | 2021-11-26 11:59AM EST | 975.00 | 298.65 | 296.55 | 311.95 | +11.66 | +4.06% | 3 | 219 | 61.12% |
| TSLA240119P00980000 | 2021-11-26 11:59AM EST | 980.00 | 301.70 | 299.50 | 315.10 | +7.90 | +2.69% | 3 | 300 | 61.10% |
| TSLA240119P01000000 | 2021-11-26 12:59PM EST | 1,000.00 | 320.00 | 317.00 | 322.00 | +15.20 | +4.99% | 20 | 2,659 | 61.01% |
| TSLA240119P01020000 | 2021-11-26 11:59AM EST | 1,020.00 | 326.45 | 325.00 | 342.45 | +8.55 | +2.69% | 3 | 323 | 61.25% |
| TSLA240119P01025000 | 2021-11-26 11:59AM EST | 1,025.00 | 329.55 | 328.00 | 345.65 | +5.85 | +1.81% | 4 | 71 | 61.22% |
| TSLA240119P01040000 | 2021-11-26 11:59AM EST | 1,040.00 | 338.95 | 338.00 | 355.30 | +3.25 | +0.97% | 5 | 77 | 61.22% |
| TSLA240119P01050000 | 2021-11-26 11:59AM EST | 1,050.00 | 345.30 | 344.50 | 361.80 | +6.55 | +1.93% | 3 | 362 | 61.21% |
| TSLA240119P01060000 | 2021-11-26 11:59AM EST | 1,060.00 | 351.70 | 351.00 | 368.35 | +35.29 | +11.15% | 3 | 71 | 61.19% |
| TSLA240119P01075000 | 2021-11-26 11:59AM EST | 1,075.00 | 361.35 | 360.60 | 376.30 | +30.13 | +9.10% | 3 | 118 | 60.97% |
| TSLA240119P01080000 | 2021-11-26 11:59AM EST | 1,080.00 | 364.60 | 364.00 | 381.50 | +0.60 | +0.16% | 5 | 72 | 61.14% |
| TSLA240119P01100000 | 2021-11-26 12:56PM EST | 1,100.00 | 385.00 | 377.50 | 385.00 | +12.25 | +3.29% | 5 | 1,670 | 60.27% |
| TSLA240119P01125000 | 2021-11-26 11:59AM EST | 1,125.00 | 394.15 | 394.50 | 411.65 | +4.15 | +1.06% | 3 | 1,101 | 61.09% |
| TSLA240119P01150000 | 2021-11-26 11:59AM EST | 1,150.00 | 411.05 | 411.50 | 428.70 | +4.90 | +1.21% | 3 | 91 | 61.04% |
| TSLA240119P01175000 | 2021-11-26 11:59AM EST | 1,175.00 | 428.20 | 429.00 | 446.00 | +3.70 | +0.87% | 3 | 90 | 61.02% |
| TSLA240119P01200000 | 2021-11-26 12:30PM EST | 1,200.00 | 450.00 | 446.50 | 463.45 | +7.22 | +1.63% | 7 | 1,351 | 60.98% |
| TSLA240119P01225000 | 2021-11-26 11:59AM EST | 1,225.00 | 463.30 | 464.50 | 481.10 | +4.20 | +0.91% | 3 | 47 | 60.96% |
| TSLA240119P01250000 | 2021-11-26 12:56PM EST | 1,250.00 | 490.00 | 482.50 | 498.95 | +17.00 | +3.59% | 6 | 106 | 60.93% |
| TSLA240119P01275000 | 2021-11-26 11:59AM EST | 1,275.00 | 499.35 | 500.50 | 517.00 | +0.55 | +0.11% | 3 | 168 | 60.89% |
| TSLA240119P01300000 | 2021-11-26 11:59AM EST | 1,300.00 | 517.95 | 518.00 | 530.00 | +10.79 | +2.13% | 5 | 6,184 | 60.36% |
| TSLA240119P01325000 | 2021-11-26 12:18PM EST | 1,325.00 | 535.15 | 537.50 | 553.55 | +27.00 | +5.31% | 3 | 150 | 60.83% |
| TSLA240119P01350000 | 2021-11-23 3:14PM EST | 1,350.00 | 557.38 | 556.50 | 572.10 | 0.00 | - | 9 | 86 | 60.82% |
| TSLA240119P01375000 | 2021-11-23 10:53AM EST | 1,375.00 | 565.89 | 575.50 | 590.95 | 0.00 | - | 9 | 776 | 60.82% |
| TSLA240119P01400000 | 2021-11-24 1:22PM EST | 1,400.00 | 583.30 | 594.50 | 610.90 | 0.00 | - | 1 | 18,109 | 60.87% |
| TSLA240119P01425000 | 2021-11-15 3:30PM EST | 1,425.00 | 619.06 | 613.50 | 629.95 | 0.00 | - | 8 | 30 | 60.83% |
| TSLA240119P01450000 | 2021-11-23 10:28AM EST | 1,450.00 | 613.95 | 633.00 | 649.20 | 0.00 | - | 2 | 243 | 60.82% |
| TSLA240119P01475000 | 2021-11-22 11:18AM EST | 1,475.00 | 605.65 | 652.50 | 668.55 | 0.00 | - | 21 | 43 | 60.79% |
| TSLA240119P01500000 | 2021-11-26 11:18AM EST | 1,500.00 | 667.95 | 672.00 | 687.60 | -6.95 | -1.03% | 3 | 588 | 60.72% |
| TSLA240119P01550000 | 2021-11-22 3:51PM EST | 1,550.00 | 700.00 | 711.50 | 730.50 | 0.00 | - | 5 | 78 | 60.94% |
| TSLA240119P01600000 | 2021-11-26 10:07AM EST | 1,600.00 | 755.00 | 751.50 | 771.00 | +33.93 | +4.71% | 3 | 485 | 60.93% |
| TSLA240119P01650000 | 2021-11-23 2:15PM EST | 1,650.00 | 800.00 | 792.50 | 811.50 | 0.00 | - | 1 | 90 | 60.92% |
| TSLA240119P01675000 | 2021-11-17 3:03PM EST | 1,675.00 | 771.55 | 812.50 | 832.00 | 0.00 | - | 38 | 218 | 60.86% |
| TSLA240119P01700000 | 2021-11-24 10:05AM EST | 1,700.00 | 825.00 | 833.50 | 852.50 | 0.00 | - | 1 | 8,710 | 60.88% |
| TSLA240119P01725000 | 2021-11-17 3:29PM EST | 1,725.00 | 818.00 | 854.00 | 873.50 | 0.00 | - | 156 | 310 | 60.87% |
| TSLA240119P01750000 | 2021-11-17 11:32AM EST | 1,750.00 | 834.25 | 875.00 | 894.50 | 0.00 | - | 2 | 29 | 60.89% |
| TSLA240119P01775000 | 2021-11-15 11:30AM EST | 1,775.00 | 926.35 | 896.00 | 911.30 | 0.00 | - | 2 | 713 | 60.56% |
| TSLA240119P01800000 | 2021-11-24 12:27PM EST | 1,800.00 | 906.60 | 917.00 | 932.15 | 0.00 | - | 1 | 15,528 | 60.53% |
| TSLA240119P01825000 | 2021-11-15 12:45PM EST | 1,825.00 | 967.45 | 938.00 | 953.05 | 0.00 | - | 95 | 138 | 60.49% |
| TSLA240119P01850000 | 2021-11-24 10:16AM EST | 1,850.00 | 950.00 | 959.00 | 974.00 | 0.00 | - | 1 | 158 | 60.45% |
| TSLA240119P01875000 | 2021-11-24 12:25PM EST | 1,875.00 | 969.35 | 978.50 | 995.05 | 0.00 | - | 5 | 71 | 60.27% |
| TSLA240119P01900000 | 2021-11-17 2:46PM EST | 1,900.00 | 951.60 | 1,000.00 | 1,016.20 | 0.00 | - | 90 | 57 | 60.25% |
| TSLA240119P01925000 | 2021-11-19 1:57PM EST | 1,925.00 | 970.93 | 1,023.00 | 1,041.20 | 0.00 | - | 1 | 57 | 60.65% |
| TSLA240119P01950000 | 2021-11-19 9:43AM EST | 1,950.00 | 998.00 | 1,045.00 | 1,064.00 | 0.00 | - | 1 | 102 | 60.78% |
| TSLA240119P02000000 | 2021-11-24 10:21AM EST | 2,000.00 | 1,080.00 | 1,088.00 | 1,107.50 | 0.00 | - | 2 | 166 | 60.75% |
| TSLA240119P02025000 | 2021-11-11 1:53PM EST | 2,025.00 | 1,117.20 | 1,110.00 | 1,129.00 | 0.00 | - | 2 | 40 | 60.74% |
| TSLA240119P02050000 | 2021-11-15 12:46PM EST | 2,050.00 | 1,166.10 | 1,132.00 | 1,151.00 | 0.00 | - | 2 | 10 | 60.76% |
| TSLA240119P02075000 | 2021-11-11 12:35PM EST | 2,075.00 | 1,159.75 | 1,154.00 | 1,173.00 | 0.00 | - | 38 | 28 | 60.76% |
| TSLA240119P02100000 | 2021-11-16 12:42PM EST | 2,100.00 | 1,178.34 | 1,176.00 | 1,195.00 | 0.00 | - | 1 | 110 | 60.76% |
| TSLA240119P02125000 | 2021-11-16 12:42PM EST | 2,125.00 | 1,200.44 | 1,197.50 | 1,217.00 | 0.00 | - | 1 | 120 | 60.70% |
| TSLA240119P02150000 | 2021-11-26 9:39AM EST | 2,150.00 | 1,221.25 | 1,220.00 | 1,239.00 | -11.25 | -0.91% | 1 | 12 | 60.71% |
| TSLA240119P02175000 | 2021-11-10 12:35PM EST | 2,175.00 | 1,253.50 | 1,242.00 | 1,260.00 | 0.00 | - | 1 | 233 | 60.59% |
| TSLA240119P02200000 | 2021-11-15 2:20PM EST | 2,200.00 | 1,306.80 | 1,264.50 | 1,283.00 | 0.00 | - | 7 | 33 | 60.67% |
| TSLA240119P02225000 | 2021-11-08 12:36PM EST | 2,225.00 | 1,206.35 | 1,287.00 | 1,305.50 | 0.00 | - | 3 | 102 | 60.69% |
| TSLA240119P02250000 | 2021-11-23 12:41PM EST | 2,250.00 | 1,292.65 | 1,309.00 | 1,327.50 | 0.00 | - | 2 | 16 | 60.62% |
| TSLA240119P02275000 | 2021-11-05 11:03AM EST | 2,275.00 | 1,223.10 | 1,331.50 | 1,350.00 | 0.00 | - | 12 | 16 | 60.63% |
| TSLA240119P02300000 | 2021-11-22 2:08PM EST | 2,300.00 | 1,304.50 | 1,354.00 | 1,372.50 | 0.00 | - | 4 | 25 | 60.63% |
| TSLA240119P02350000 | 2021-11-24 9:30AM EST | 2,350.00 | 1,406.65 | 1,399.00 | 1,417.50 | 0.00 | - | 1 | 86 | 60.59% |
| TSLA240119P02375000 | 2021-11-11 10:16AM EST | 2,375.00 | 1,429.00 | 1,421.50 | 1,440.00 | 0.00 | - | 50 | 87 | 60.56% |
| TSLA240119P02400000 | 2021-11-24 9:30AM EST | 2,400.00 | 1,451.75 | 1,444.00 | 1,462.50 | 0.00 | - | 1 | 473 | 60.52% |
| TSLA240119P02425000 | 2021-11-22 2:08PM EST | 2,425.00 | 1,415.35 | 1,467.00 | 1,485.00 | 0.00 | - | 2 | 14 | 60.52% |
| TSLA240119P02450000 | 2021-11-23 11:09AM EST | 2,450.00 | 1,471.30 | 1,489.50 | 1,508.00 | 0.00 | - | 13 | 46 | 60.51% |
| TSLA240119P02475000 | 2021-11-24 10:23AM EST | 2,475.00 | 1,500.00 | 1,512.50 | 1,530.50 | 0.00 | - | 3 | 175 | 60.49% |
© 2021 Yahoo. Todos los derechos reservados.
