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:
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 | 2022-05-20 12:37PM EDT | 5.00 | 644.05 | 652.00 | 670.00 | -88.44 | -12.07% | 3 | 242 | 249.51% |
| TSLA240119C00010000 | 2022-04-07 10:41AM EDT | 10.00 | 1,050.95 | 849.50 | 869.00 | 0.00 | - | 2 | 72 | 0.00% |
| TSLA240119C00015000 | 2022-05-20 2:41PM EDT | 15.00 | 634.35 | 643.00 | 655.80 | -66.03 | -9.43% | 4 | 72 | 129.20% |
| TSLA240119C00020000 | 2022-05-18 3:53PM EDT | 20.00 | 690.86 | 637.50 | 655.50 | 0.00 | - | 1 | 24 | 155.52% |
| TSLA240119C00025000 | 2022-04-06 10:12AM EDT | 25.00 | 1,014.60 | 851.50 | 871.00 | 0.00 | - | 2 | 1,303 | 0.00% |
| TSLA240119C00030000 | 2022-05-20 12:23PM EDT | 30.00 | 626.47 | 629.00 | 648.50 | -88.56 | -12.39% | 1 | 52 | 152.59% |
| TSLA240119C00035000 | 2022-05-20 2:41PM EDT | 35.00 | 615.60 | 624.50 | 643.50 | -65.98 | -9.68% | 4 | 70 | 144.65% |
| TSLA240119C00040000 | 2022-04-05 11:50AM EDT | 40.00 | 1,075.90 | 837.50 | 857.00 | 0.00 | - | 330 | 220 | 0.00% |
| TSLA240119C00045000 | 2022-05-13 11:58AM EDT | 45.00 | 729.61 | 615.50 | 635.00 | 0.00 | - | 4 | 74 | 136.56% |
| TSLA240119C00050000 | 2022-05-20 12:23PM EDT | 50.00 | 607.77 | 610.50 | 630.50 | -88.46 | -12.71% | 1 | 147 | 131.36% |
| TSLA240119C00055000 | 2022-04-29 1:05PM EDT | 55.00 | 847.95 | 607.05 | 625.50 | 0.00 | - | 5 | 129 | 129.12% |
| TSLA240119C00060000 | 2022-04-20 11:28AM EDT | 60.00 | 938.20 | 602.55 | 621.00 | 0.00 | - | 2 | 65 | 125.89% |
| TSLA240119C00065000 | 2022-05-11 2:42PM EDT | 65.00 | 690.76 | 598.10 | 616.50 | 0.00 | - | 2 | 24 | 123.03% |
| TSLA240119C00070000 | 2022-05-20 3:48PM EDT | 70.00 | 592.00 | 593.65 | 612.50 | -92.65 | -13.53% | 2 | 66 | 121.26% |
| TSLA240119C00075000 | 2022-05-16 9:32AM EDT | 75.00 | 690.00 | 589.20 | 608.00 | 0.00 | - | 10 | 138 | 118.74% |
| TSLA240119C00080000 | 2022-05-10 10:41AM EDT | 80.00 | 726.00 | 584.00 | 603.50 | 0.00 | - | 126 | 277 | 115.27% |
| TSLA240119C00085000 | 2022-04-05 11:24AM EDT | 85.00 | 1,040.20 | 796.50 | 817.00 | 0.00 | - | 8 | 87 | 0.00% |
| TSLA240119C00090000 | 2022-05-20 12:08PM EDT | 90.00 | 580.00 | 575.00 | 588.30 | -95.00 | -14.07% | 1 | 59 | 101.99% |
| TSLA240119C00095000 | 2022-05-20 12:08PM EDT | 95.00 | 575.60 | 571.70 | 583.50 | -133.17 | -18.79% | 1 | 145 | 101.84% |
| TSLA240119C00100000 | 2022-05-20 12:01PM EDT | 100.00 | 576.45 | 567.45 | 579.20 | -86.23 | -13.01% | 5 | 349 | 100.95% |
| TSLA240119C00150000 | 2022-05-20 11:38AM EDT | 150.00 | 533.13 | 525.75 | 537.50 | -49.12 | -8.44% | 2 | 522 | 93.57% |
| TSLA240119C00200000 | 2022-05-20 12:10PM EDT | 200.00 | 487.00 | 486.40 | 498.10 | -54.70 | -10.10% | 4 | 594 | 88.48% |
| TSLA240119C00250000 | 2022-05-20 11:12AM EDT | 250.00 | 452.00 | 449.40 | 461.05 | -63.65 | -12.34% | 1 | 189 | 84.67% |
| TSLA240119C00300000 | 2022-05-20 2:55PM EDT | 300.00 | 410.00 | 414.35 | 426.05 | -40.00 | -8.89% | 4 | 462 | 81.44% |
| TSLA240119C00350000 | 2022-05-17 1:49PM EDT | 350.00 | 414.75 | 381.85 | 393.65 | 0.00 | - | 1 | 111 | 79.00% |
| TSLA240119C00400000 | 2022-05-20 2:43PM EDT | 400.00 | 343.00 | 351.40 | 363.20 | -49.07 | -12.52% | 38 | 457 | 76.85% |
| TSLA240119C00410000 | 2022-05-09 10:31AM EDT | 410.00 | 480.00 | 345.70 | 357.40 | 0.00 | - | 1 | 202 | 76.50% |
| TSLA240119C00420000 | 2022-05-09 11:06AM EDT | 420.00 | 463.10 | 340.05 | 351.75 | 0.00 | - | 2 | 56 | 76.16% |
| TSLA240119C00430000 | 2022-04-06 10:20AM EDT | 430.00 | 680.00 | 525.50 | 544.50 | 0.00 | - | 1 | 38 | 180.66% |
| TSLA240119C00440000 | 2022-05-18 11:14AM EDT | 440.00 | 398.76 | 329.00 | 340.70 | 0.00 | - | 1 | 55 | 75.52% |
| TSLA240119C00450000 | 2022-05-20 11:36AM EDT | 450.00 | 332.25 | 323.55 | 335.20 | -47.83 | -12.58% | 1 | 151 | 75.18% |
| TSLA240119C00460000 | 2022-05-10 11:39AM EDT | 460.00 | 430.00 | 318.15 | 329.80 | 0.00 | - | 1 | 144 | 74.85% |
| TSLA240119C00470000 | 2022-04-14 10:56AM EDT | 470.00 | 586.38 | 401.00 | 419.00 | 0.00 | - | 1 | 109 | 114.51% |
| TSLA240119C00480000 | 2022-05-20 3:07PM EDT | 480.00 | 296.00 | 307.60 | 319.25 | -94.00 | -24.10% | 3 | 92 | 74.22% |
| TSLA240119C00490000 | 2022-05-20 12:02PM EDT | 490.00 | 308.51 | 302.45 | 314.00 | -387.87 | -55.70% | 1 | 71 | 73.90% |
| TSLA240119C00500000 | 2022-05-20 3:48PM EDT | 500.00 | 303.40 | 297.35 | 309.00 | -33.60 | -9.97% | 62 | 1,611 | 73.61% |
| TSLA240119C00510000 | 2022-05-20 3:22PM EDT | 510.00 | 282.57 | 292.10 | 304.05 | -201.20 | -41.59% | 1 | 64 | 73.29% |
| TSLA240119C00520000 | 2022-05-20 2:49PM EDT | 520.00 | 280.05 | 287.20 | 299.15 | -78.52 | -21.90% | 1 | 67 | 73.02% |
| TSLA240119C00530000 | 2022-05-20 11:32AM EDT | 530.00 | 292.00 | 282.45 | 294.25 | -141.34 | -32.62% | 2 | 69 | 72.75% |
| TSLA240119C00540000 | 2022-05-12 3:22PM EDT | 540.00 | 339.15 | 277.75 | 289.55 | 0.00 | - | 1 | 114 | 72.51% |
| TSLA240119C00550000 | 2022-05-20 2:56PM EDT | 550.00 | 270.00 | 273.15 | 285.05 | -65.73 | -19.58% | 8 | 250 | 72.30% |
| TSLA240119C00560000 | 2022-05-20 1:55PM EDT | 560.00 | 267.13 | 268.60 | 280.50 | -58.02 | -17.84% | 1 | 114 | 72.08% |
| TSLA240119C00580000 | 2022-05-19 2:09PM EDT | 580.00 | 299.05 | 259.70 | 271.50 | 0.00 | - | 2 | 46 | 71.61% |
| TSLA240119C00600000 | 2022-05-20 3:41PM EDT | 600.00 | 256.00 | 251.10 | 264.00 | -46.75 | -15.44% | 47 | 1,138 | 71.38% |
| TSLA240119C00610000 | 2022-05-20 10:42AM EDT | 610.00 | 267.00 | 246.85 | 260.00 | -298.85 | -52.81% | 1 | 163 | 71.20% |
| TSLA240119C00620000 | 2022-04-11 3:44PM EDT | 620.00 | 493.74 | 294.70 | 305.80 | 0.00 | - | 1 | 362 | 88.66% |
| TSLA240119C00630000 | 2022-05-18 12:54PM EDT | 630.00 | 282.15 | 238.60 | 255.50 | 0.00 | - | 1 | 305 | 71.41% |
| TSLA240119C00640000 | 2022-05-20 3:08PM EDT | 640.00 | 227.50 | 234.55 | 251.50 | -53.35 | -19.00% | 16 | 305 | 71.20% |
| TSLA240119C00650000 | 2022-05-20 3:01PM EDT | 650.00 | 228.95 | 230.60 | 247.50 | -33.65 | -12.81% | 30 | 2,572 | 71.00% |
| TSLA240119C00660000 | 2022-05-20 2:02PM EDT | 660.00 | 225.50 | 226.70 | 243.50 | -42.77 | -15.94% | 8 | 69 | 70.78% |
| TSLA240119C00670000 | 2022-05-20 12:19PM EDT | 670.00 | 221.95 | 222.90 | 239.35 | -83.95 | -27.44% | 22 | 54 | 70.54% |
| TSLA240119C00680000 | 2022-05-20 3:43PM EDT | 680.00 | 220.55 | 219.20 | 236.00 | -29.95 | -11.96% | 29 | 7,003 | 70.43% |
| TSLA240119C00690000 | 2022-05-20 1:52PM EDT | 690.00 | 221.00 | 216.55 | 232.00 | -23.05 | -9.44% | 17 | 3,557 | 70.37% |
| TSLA240119C00700000 | 2022-05-20 3:55PM EDT | 700.00 | 217.00 | 217.00 | 227.65 | -29.40 | -11.93% | 270 | 12,191 | 70.72% |
| TSLA240119C00710000 | 2022-05-20 3:33PM EDT | 710.00 | 207.59 | 209.55 | 225.00 | -31.83 | -13.29% | 5 | 51 | 70.08% |
| TSLA240119C00720000 | 2022-05-20 3:21PM EDT | 720.00 | 202.75 | 206.15 | 221.50 | -35.95 | -15.06% | 11 | 134 | 69.93% |
| TSLA240119C00730000 | 2022-05-20 11:08AM EDT | 730.00 | 206.50 | 202.80 | 216.00 | -25.30 | -10.91% | 12 | 54 | 69.46% |
| TSLA240119C00740000 | 2022-05-20 10:09AM EDT | 740.00 | 203.00 | 199.50 | 213.00 | -27.56 | -11.95% | 20 | 71 | 69.37% |
| TSLA240119C00750000 | 2022-05-20 3:41PM EDT | 750.00 | 197.70 | 196.20 | 210.00 | -27.80 | -12.33% | 69 | 2,121 | 69.27% |
| TSLA240119C00760000 | 2022-05-19 1:21PM EDT | 760.00 | 221.52 | 193.00 | 206.50 | 0.00 | - | 1 | 331 | 69.10% |
| TSLA240119C00770000 | 2022-05-20 12:05PM EDT | 770.00 | 197.45 | 189.80 | 203.00 | -28.35 | -12.56% | 8 | 194 | 68.91% |
| TSLA240119C00780000 | 2022-05-20 2:45PM EDT | 780.00 | 181.85 | 186.70 | 200.00 | -30.15 | -14.22% | 9 | 994 | 68.79% |
| TSLA240119C00790000 | 2022-05-20 3:04PM EDT | 790.00 | 179.20 | 183.65 | 197.00 | -35.05 | -16.36% | 2 | 1,049 | 68.68% |
| TSLA240119C00800000 | 2022-05-20 3:47PM EDT | 800.00 | 180.95 | 181.00 | 196.00 | -26.12 | -12.61% | 217 | 3,031 | 68.91% |
| TSLA240119C00810000 | 2022-05-20 1:30PM EDT | 810.00 | 168.65 | 177.80 | 191.00 | -47.00 | -21.79% | 5 | 325 | 68.44% |
| TSLA240119C00820000 | 2022-05-20 3:43PM EDT | 820.00 | 178.59 | 174.90 | 188.00 | -29.10 | -14.01% | 3 | 346 | 68.31% |
| TSLA240119C00830000 | 2022-05-20 12:18PM EDT | 830.00 | 171.88 | 172.10 | 185.50 | -43.13 | -20.06% | 15 | 252 | 68.25% |
| TSLA240119C00840000 | 2022-05-20 11:14AM EDT | 840.00 | 164.28 | 169.35 | 182.50 | -53.87 | -24.69% | 5 | 218 | 68.11% |
| TSLA240119C00850000 | 2022-05-20 2:44PM EDT | 850.00 | 164.05 | 167.00 | 182.00 | -35.95 | -17.97% | 18 | 883 | 68.40% |
| TSLA240119C00860000 | 2022-05-20 1:40PM EDT | 860.00 | 159.95 | 164.50 | 179.00 | -58.23 | -26.69% | 2 | 732 | 68.27% |
| TSLA240119C00870000 | 2022-05-20 2:47PM EDT | 870.00 | 157.95 | 161.40 | 174.50 | -30.05 | -15.98% | 7 | 451 | 67.83% |
| TSLA240119C00880000 | 2022-05-20 1:13PM EDT | 880.00 | 152.57 | 158.85 | 172.00 | -37.73 | -19.83% | 10 | 331 | 67.75% |
| TSLA240119C00890000 | 2022-05-20 2:45PM EDT | 890.00 | 153.09 | 156.35 | 169.50 | -32.91 | -17.69% | 5 | 356 | 67.67% |
| TSLA240119C00900000 | 2022-05-20 3:44PM EDT | 900.00 | 156.50 | 153.90 | 167.00 | -20.50 | -11.58% | 86 | 4,687 | 67.58% |
| TSLA240119C00910000 | 2022-05-20 1:09PM EDT | 910.00 | 146.92 | 151.45 | 164.50 | -26.73 | -15.39% | 1 | 519 | 67.48% |
| TSLA240119C00920000 | 2022-05-20 1:16PM EDT | 920.00 | 143.73 | 149.10 | 162.00 | -30.27 | -17.40% | 4 | 2,071 | 67.39% |
| TSLA240119C00930000 | 2022-05-20 2:42PM EDT | 930.00 | 145.00 | 146.75 | 160.00 | -24.85 | -14.63% | 13 | 618 | 67.36% |
| TSLA240119C00940000 | 2022-05-20 2:58PM EDT | 940.00 | 147.00 | 145.00 | 158.00 | -22.12 | -13.08% | 4 | 312 | 67.41% |
| TSLA240119C00950000 | 2022-05-20 3:47PM EDT | 950.00 | 148.00 | 142.70 | 154.25 | -16.10 | -9.81% | 50 | 1,607 | 67.11% |
| TSLA240119C00960000 | 2022-05-20 1:04PM EDT | 960.00 | 129.95 | 140.00 | 153.50 | -34.35 | -20.91% | 8 | 418 | 67.18% |
| TSLA240119C00970000 | 2022-05-20 2:44PM EDT | 970.00 | 135.75 | 137.80 | 151.00 | -29.77 | -17.99% | 9 | 48 | 67.06% |
| TSLA240119C00975000 | 2022-05-20 2:44PM EDT | 975.00 | 134.69 | 137.00 | 149.80 | -26.26 | -16.32% | 5 | 339 | 67.05% |
| TSLA240119C00980000 | 2022-05-20 9:51AM EDT | 980.00 | 150.50 | 140.00 | 149.00 | -8.20 | -5.17% | 1 | 394 | 67.64% |
| TSLA240119C00990000 | 2022-05-12 2:39PM EDT | 990.00 | 208.40 | 133.60 | 146.50 | 0.00 | - | 11 | 317 | 66.89% |
| TSLA240119C01000000 | 2022-05-20 3:56PM EDT | 1,000.00 | 137.65 | 132.00 | 145.50 | -15.30 | -10.00% | 582 | 11,023 | 67.05% |
| TSLA240119C01010000 | 2022-05-20 12:41PM EDT | 1,010.00 | 126.75 | 129.55 | 142.50 | -24.85 | -16.39% | 22 | 232 | 66.78% |
| TSLA240119C01020000 | 2022-05-20 2:11PM EDT | 1,020.00 | 126.55 | 127.55 | 141.00 | -25.45 | -16.74% | 2 | 232 | 66.79% |
| TSLA240119C01025000 | 2022-05-20 3:47PM EDT | 1,025.00 | 127.65 | 126.60 | 140.00 | -19.60 | -13.31% | 28 | 251 | 66.76% |
| TSLA240119C01030000 | 2022-05-20 1:12PM EDT | 1,030.00 | 122.50 | 125.60 | 139.00 | -57.50 | -31.94% | 10 | 50 | 66.72% |
| TSLA240119C01040000 | 2022-05-20 11:06AM EDT | 1,040.00 | 120.00 | 123.70 | 137.00 | -30.00 | -20.00% | 4 | 549 | 66.66% |
| TSLA240119C01050000 | 2022-05-20 1:46PM EDT | 1,050.00 | 121.12 | 121.80 | 135.00 | -22.03 | -15.39% | 23 | 1,244 | 66.58% |
| TSLA240119C01060000 | 2022-05-20 12:15PM EDT | 1,060.00 | 122.00 | 120.00 | 133.00 | -20.00 | -14.08% | 2 | 387 | 66.51% |
| TSLA240119C01070000 | 2022-05-16 1:55PM EDT | 1,070.00 | 150.00 | 118.20 | 131.50 | 0.00 | - | 2 | 27 | 66.51% |
| TSLA240119C01075000 | 2022-05-20 10:33AM EDT | 1,075.00 | 123.45 | 117.30 | 130.50 | -60.30 | -32.82% | 1 | 368 | 66.46% |
| TSLA240119C01080000 | 2022-05-20 3:57PM EDT | 1,080.00 | 122.00 | 116.50 | 130.50 | -30.16 | -19.82% | 4 | 487 | 66.58% |
| TSLA240119C01090000 | 2022-05-20 9:47AM EDT | 1,090.00 | 129.00 | 115.25 | 129.00 | -24.91 | -16.18% | 17 | 161 | 66.64% |
| TSLA240119C01100000 | 2022-05-20 3:59PM EDT | 1,100.00 | 118.50 | 113.65 | 126.50 | -20.48 | -14.74% | 273 | 13,468 | 66.50% |
| TSLA240119C01110000 | 2022-05-20 2:38PM EDT | 1,110.00 | 111.47 | 111.95 | 125.00 | -34.68 | -23.73% | 3 | 106 | 66.48% |
| TSLA240119C01120000 | 2022-05-20 2:20PM EDT | 1,120.00 | 110.00 | 110.35 | 123.50 | -45.79 | -29.39% | 1 | 270 | 66.47% |
| TSLA240119C01125000 | 2022-05-20 3:05PM EDT | 1,125.00 | 108.00 | 109.55 | 122.50 | -16.72 | -13.41% | 1 | 3,711 | 66.42% |
| TSLA240119C01130000 | 2022-05-02 1:22PM EDT | 1,130.00 | 150.33 | 108.75 | 121.50 | 0.00 | - | 1 | 27 | 66.37% |
| TSLA240119C01140000 | 2022-04-29 3:56PM EDT | 1,140.00 | 140.62 | 107.25 | 120.00 | 0.00 | - | 1 | 37 | 66.36% |
| TSLA240119C01150000 | 2022-05-20 3:37PM EDT | 1,150.00 | 106.56 | 105.65 | 118.50 | -23.44 | -18.03% | 29 | 926 | 66.32% |
| TSLA240119C01160000 | 2022-05-20 12:28PM EDT | 1,160.00 | 104.60 | 104.15 | 117.00 | -32.80 | -23.87% | 1 | 29 | 66.30% |
| TSLA240119C01170000 | 2022-05-20 1:34PM EDT | 1,170.00 | 102.65 | 102.75 | 117.00 | -17.85 | -14.81% | 2 | 31 | 66.51% |
| TSLA240119C01175000 | 2022-05-20 12:17PM EDT | 1,175.00 | 102.00 | 101.95 | 113.70 | -18.50 | -15.35% | 7 | 621 | 66.10% |
| TSLA240119C01180000 | 2022-05-11 10:59AM EDT | 1,180.00 | 127.55 | 101.25 | 115.85 | 0.00 | - | 10 | 99 | 66.52% |
| TSLA240119C01190000 | 2022-05-12 12:31PM EDT | 1,190.00 | 139.00 | 100.05 | 114.00 | 0.00 | - | 205 | 208 | 66.47% |
| TSLA240119C01200000 | 2022-05-20 3:51PM EDT | 1,200.00 | 101.55 | 100.00 | 104.00 | -14.45 | -12.46% | 245 | 8,785 | 65.34% |
| TSLA240119C01225000 | 2022-05-20 1:51PM EDT | 1,225.00 | 97.00 | 97.00 | 105.50 | -15.27 | -13.60% | 8 | 798 | 66.09% |
| TSLA240119C01250000 | 2022-05-20 3:50PM EDT | 1,250.00 | 95.30 | 95.30 | 102.00 | -9.92 | -9.43% | 13 | 1,207 | 66.24% |
| TSLA240119C01275000 | 2022-05-17 11:35AM EDT | 1,275.00 | 97.85 | 90.50 | 99.00 | -20.42 | -17.27% | 1 | 679 | 65.96% |
| TSLA240119C01300000 | 2022-05-20 3:59PM EDT | 1,300.00 | 91.55 | 89.00 | 96.00 | -7.03 | -7.13% | 112 | 2,464 | 66.15% |
| TSLA240119C01325000 | 2022-05-20 12:20PM EDT | 1,325.00 | 82.04 | 84.50 | 93.50 | -14.16 | -14.72% | 3 | 226 | 65.92% |
| TSLA240119C01350000 | 2022-05-20 1:52PM EDT | 1,350.00 | 81.00 | 81.50 | 90.00 | -10.29 | -11.27% | 11 | 710 | 65.72% |
| TSLA240119C01375000 | 2022-05-20 1:54PM EDT | 1,375.00 | 79.38 | 79.00 | 88.00 | -10.62 | -11.80% | 1 | 823 | 65.82% |
| TSLA240119C01400000 | 2022-05-20 3:47PM EDT | 1,400.00 | 78.30 | 74.00 | 81.95 | -8.47 | -9.76% | 708 | 11,263 | 64.82% |
| TSLA240119C01425000 | 2022-05-19 3:52PM EDT | 1,425.00 | 82.48 | 74.00 | 82.00 | 0.00 | - | 17 | 1,371 | 65.59% |
| TSLA240119C01450000 | 2022-05-20 12:35PM EDT | 1,450.00 | 71.45 | 71.50 | 80.00 | -16.55 | -18.81% | 1 | 1,377 | 65.60% |
| TSLA240119C01475000 | 2022-05-20 3:43PM EDT | 1,475.00 | 71.55 | 69.00 | 77.50 | -5.80 | -7.50% | 2 | 675 | 65.50% |
| TSLA240119C01500000 | 2022-05-20 3:56PM EDT | 1,500.00 | 68.50 | 66.00 | 73.05 | -8.50 | -11.04% | 320 | 9,417 | 64.95% |
| TSLA240119C01550000 | 2022-05-20 2:34PM EDT | 1,550.00 | 64.00 | 62.50 | 71.00 | -10.90 | -14.55% | 4 | 1,117 | 65.36% |
| TSLA240119C01600000 | 2022-05-20 3:48PM EDT | 1,600.00 | 61.05 | 59.00 | 68.00 | -5.80 | -8.68% | 150 | 6,918 | 65.52% |
| TSLA240119C01650000 | 2022-05-20 12:14PM EDT | 1,650.00 | 56.00 | 55.00 | 64.00 | -10.10 | -15.28% | 2 | 4,500 | 65.33% |
| TSLA240119C01675000 | 2022-05-20 12:58PM EDT | 1,675.00 | 54.55 | 53.50 | 62.50 | -13.60 | -19.96% | 2 | 404 | 65.38% |
| TSLA240119C01700000 | 2022-05-20 3:24PM EDT | 1,700.00 | 51.75 | 52.00 | 60.50 | -9.45 | -15.44% | 131 | 4,060 | 65.31% |
| TSLA240119C01725000 | 2022-05-20 2:34PM EDT | 1,725.00 | 52.52 | 50.50 | 59.50 | -6.88 | -11.58% | 6 | 5,030 | 65.42% |
| TSLA240119C01750000 | 2022-05-20 3:47PM EDT | 1,750.00 | 51.06 | 49.00 | 57.15 | -7.19 | -12.34% | 5 | 4,646 | 65.25% |
| TSLA240119C01775000 | 2022-05-16 10:56AM EDT | 1,775.00 | 64.80 | 47.50 | 56.00 | 0.00 | - | 1 | 723 | 65.29% |
| TSLA240119C01800000 | 2022-05-20 3:58PM EDT | 1,800.00 | 49.75 | 46.00 | 55.00 | -2.75 | -5.24% | 219 | 5,563 | 65.34% |
| TSLA240119C01825000 | 2022-05-17 10:26AM EDT | 1,825.00 | 47.64 | 44.50 | 53.50 | -6.91 | -12.67% | 1 | 702 | 65.27% |
| TSLA240119C01850000 | 2022-05-20 1:56PM EDT | 1,850.00 | 45.98 | 43.00 | 52.50 | -4.02 | -8.04% | 72 | 3,998 | 65.29% |
| TSLA240119C01875000 | 2022-05-20 12:40PM EDT | 1,875.00 | 45.10 | 42.00 | 50.85 | -6.20 | -12.09% | 3 | 610 | 65.26% |
| TSLA240119C01900000 | 2022-05-20 3:20PM EDT | 1,900.00 | 43.65 | 40.50 | 49.50 | -4.84 | -9.98% | 24 | 1,581 | 65.17% |
| TSLA240119C01925000 | 2022-05-20 9:57AM EDT | 1,925.00 | 42.60 | 39.80 | 48.50 | -13.20 | -23.66% | 6 | 99 | 65.30% |
| TSLA240119C01950000 | 2022-05-20 2:53PM EDT | 1,950.00 | 43.35 | 38.50 | 47.50 | -6.40 | -12.86% | 7 | 1,055 | 65.29% |
| TSLA240119C02000000 | 2022-05-20 3:51PM EDT | 2,000.00 | 40.25 | 36.00 | 41.00 | -0.75 | -1.83% | 287 | 14,724 | 64.27% |
| TSLA240119C02025000 | 2022-05-20 3:45PM EDT | 2,025.00 | 38.65 | 35.00 | 44.50 | -4.08 | -9.55% | 7 | 1,415 | 65.27% |
| TSLA240119C02050000 | 2022-05-20 12:36PM EDT | 2,050.00 | 35.50 | 34.00 | 43.10 | -7.50 | -17.44% | 69 | 2,214 | 65.18% |
| TSLA240119C02075000 | 2022-05-17 9:34AM EDT | 2,075.00 | 51.00 | 33.50 | 42.50 | 0.00 | - | 1 | 526 | 65.36% |
| TSLA240119C02100000 | 2022-05-20 3:46PM EDT | 2,100.00 | 35.00 | 32.50 | 41.50 | -4.29 | -10.92% | 42 | 1,153 | 65.34% |
| TSLA240119C02125000 | 2022-05-20 10:08AM EDT | 2,125.00 | 33.10 | 31.50 | 40.50 | -12.15 | -26.85% | 2 | 175 | 65.29% |
| TSLA240119C02150000 | 2022-05-19 10:32AM EDT | 2,150.00 | 38.95 | 31.00 | 39.50 | 0.00 | - | 1 | 1,975 | 65.36% |
| TSLA240119C02175000 | 2022-05-18 2:41PM EDT | 2,175.00 | 38.00 | 31.00 | 39.00 | 0.00 | - | 2 | 979 | 65.64% |
| TSLA240119C02200000 | 2022-05-20 3:19PM EDT | 2,200.00 | 32.50 | 30.00 | 38.00 | -4.90 | -13.10% | 33 | 1,276 | 65.57% |
| TSLA240119C02225000 | 2022-05-19 9:30AM EDT | 2,225.00 | 30.88 | 28.00 | 37.50 | -4.78 | -13.40% | 1 | 233 | 65.35% |
| TSLA240119C02250000 | 2022-05-20 11:52AM EDT | 2,250.00 | 30.84 | 27.50 | 35.45 | -3.41 | -9.96% | 17 | 219 | 65.11% |
| TSLA240119C02275000 | 2022-05-20 2:17PM EDT | 2,275.00 | 30.00 | 26.50 | 34.75 | -7.40 | -19.79% | 13 | 227 | 65.06% |
| TSLA240119C02300000 | 2022-05-20 11:03AM EDT | 2,300.00 | 28.30 | 27.30 | 34.00 | -4.70 | -14.24% | 1 | 1,151 | 65.44% |
| TSLA240119C02325000 | 2022-05-13 1:23PM EDT | 2,325.00 | 49.74 | 25.00 | 33.35 | 0.00 | - | 1 | 62 | 65.05% |
| TSLA240119C02350000 | 2022-05-19 3:13PM EDT | 2,350.00 | 30.40 | 24.50 | 33.35 | 0.00 | - | 4 | 167 | 65.28% |
| TSLA240119C02375000 | 2022-05-18 12:16PM EDT | 2,375.00 | 34.13 | 24.00 | 32.00 | 0.00 | - | 12 | 1,079 | 65.15% |
| TSLA240119C02400000 | 2022-05-20 3:54PM EDT | 2,400.00 | 28.00 | 25.00 | 28.00 | -1.50 | -5.08% | 140 | 4,015 | 64.69% |
| TSLA240119C02425000 | 2022-05-19 1:21PM EDT | 2,425.00 | 28.35 | 22.50 | 32.00 | -0.70 | -2.41% | 1 | 1,227 | 65.44% |
| TSLA240119C02450000 | 2022-05-20 1:57PM EDT | 2,450.00 | 28.05 | 24.00 | 31.00 | -0.05 | -0.18% | 12 | 1,533 | 65.92% |
| TSLA240119C02475000 | 2022-05-20 3:59PM EDT | 2,475.00 | 26.50 | 25.00 | 27.00 | -0.72 | -2.65% | 2,734 | 14,027 | 65.43% |
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 | 2022-05-20 3:57PM EDT | 5.00 | 0.07 | 0.06 | 0.08 | 0.00 | - | 103 | 6,879 | 138.67% |
| TSLA240119P00010000 | 2022-05-20 3:57PM EDT | 10.00 | 0.15 | 0.12 | 0.20 | +0.04 | +36.36% | 54 | 848 | 126.37% |
| TSLA240119P00015000 | 2022-05-18 10:08AM EDT | 15.00 | 0.24 | 0.05 | 0.71 | 0.00 | - | 1 | 215 | 124.51% |
| TSLA240119P00020000 | 2022-05-20 2:12PM EDT | 20.00 | 0.34 | 0.29 | 0.40 | -0.06 | -15.00% | 10 | 379 | 112.21% |
| TSLA240119P00025000 | 2022-05-19 3:32PM EDT | 25.00 | 0.54 | 0.16 | 0.60 | 0.00 | - | 3 | 558 | 105.37% |
| TSLA240119P00030000 | 2022-05-20 2:25PM EDT | 30.00 | 0.79 | 0.21 | 2.25 | +0.19 | +31.67% | 2 | 68 | 116.55% |
| TSLA240119P00035000 | 2022-05-20 2:08PM EDT | 35.00 | 0.75 | 0.50 | 1.00 | +0.20 | +36.36% | 3 | 76 | 102.12% |
| TSLA240119P00040000 | 2022-05-20 12:19PM EDT | 40.00 | 0.90 | 0.10 | 1.20 | +0.03 | +3.45% | 5 | 89 | 95.12% |
| TSLA240119P00045000 | 2022-05-20 3:11PM EDT | 45.00 | 1.21 | 0.07 | 1.55 | -0.71 | -36.98% | 1 | 33 | 93.55% |
| TSLA240119P00050000 | 2022-05-20 3:45PM EDT | 50.00 | 1.71 | 1.59 | 1.85 | +0.30 | +21.28% | 6 | 963 | 100.42% |
| TSLA240119P00055000 | 2022-05-20 12:50PM EDT | 55.00 | 2.43 | 1.50 | 2.43 | +1.03 | +73.57% | 1 | 252 | 98.51% |
| TSLA240119P00060000 | 2022-05-18 12:14PM EDT | 60.00 | 1.28 | 1.97 | 2.29 | 0.00 | - | 2 | 363 | 96.08% |
| TSLA240119P00065000 | 2022-05-18 3:58PM EDT | 65.00 | 2.00 | 2.20 | 2.78 | 0.00 | - | 1 | 201 | 95.17% |
| TSLA240119P00070000 | 2022-05-20 3:34PM EDT | 70.00 | 2.90 | 2.80 | 3.40 | +0.60 | +26.09% | 3 | 331 | 95.63% |
| TSLA240119P00075000 | 2022-05-20 12:50PM EDT | 75.00 | 3.58 | 3.10 | 3.40 | +1.08 | +43.20% | 3 | 462 | 93.31% |
| TSLA240119P00080000 | 2022-05-20 12:47PM EDT | 80.00 | 3.50 | 3.40 | 4.85 | +0.50 | +16.67% | 1 | 387 | 94.62% |
| TSLA240119P00085000 | 2022-05-20 2:11PM EDT | 85.00 | 3.85 | 3.70 | 5.25 | +0.90 | +30.51% | 1 | 299 | 93.24% |
| TSLA240119P00090000 | 2022-05-20 3:03PM EDT | 90.00 | 4.40 | 4.10 | 4.40 | +1.00 | +29.41% | 20 | 622 | 89.58% |
| TSLA240119P00095000 | 2022-05-19 9:56AM EDT | 95.00 | 4.00 | 4.30 | 5.10 | 0.00 | - | 1 | 263 | 88.82% |
| TSLA240119P00100000 | 2022-05-20 3:59PM EDT | 100.00 | 5.10 | 4.85 | 5.30 | +0.85 | +20.00% | 911 | 11,204 | 87.76% |
| TSLA240119P00150000 | 2022-05-20 3:46PM EDT | 150.00 | 11.07 | 8.40 | 11.00 | +2.72 | +32.57% | 57 | 3,687 | 79.55% |
| TSLA240119P00200000 | 2022-05-20 3:13PM EDT | 200.00 | 20.00 | 18.30 | 19.00 | +4.91 | +32.54% | 18 | 5,867 | 77.30% |
| TSLA240119P00250000 | 2022-05-20 3:59PM EDT | 250.00 | 29.00 | 24.00 | 31.50 | +7.45 | +34.57% | 42 | 2,283 | 72.99% |
| TSLA240119P00300000 | 2022-05-20 4:00PM EDT | 300.00 | 41.75 | 37.50 | 44.55 | +6.75 | +19.29% | 923 | 3,973 | 71.06% |
| TSLA240119P00350000 | 2022-05-20 2:53PM EDT | 350.00 | 60.98 | 53.00 | 60.50 | +11.28 | +22.70% | 37 | 1,137 | 69.36% |
| TSLA240119P00370000 | 2022-05-20 11:30AM EDT | 370.00 | 60.85 | 60.50 | 67.45 | +5.07 | +9.09% | 22 | 6 | 68.87% |
| TSLA240119P00400000 | 2022-05-20 3:57PM EDT | 400.00 | 75.00 | 70.00 | 78.45 | +10.95 | +17.10% | 227 | 2,692 | 67.53% |
| TSLA240119P00410000 | 2022-05-20 12:15PM EDT | 410.00 | 78.85 | 75.00 | 82.35 | +16.35 | +26.16% | 3 | 276 | 67.52% |
| TSLA240119P00420000 | 2022-05-20 3:37PM EDT | 420.00 | 84.90 | 79.00 | 86.30 | +15.10 | +21.63% | 1 | 179 | 67.24% |
| TSLA240119P00430000 | 2022-05-20 3:25PM EDT | 430.00 | 91.30 | 83.00 | 90.30 | +17.60 | +23.88% | 2 | 361 | 66.93% |
| TSLA240119P00440000 | 2022-05-19 12:45PM EDT | 440.00 | 77.70 | 87.00 | 94.40 | 0.00 | - | 6 | 205 | 66.61% |
| TSLA240119P00450000 | 2022-05-20 3:39PM EDT | 450.00 | 98.05 | 91.00 | 98.60 | +16.65 | +20.45% | 58 | 565 | 66.28% |
| TSLA240119P00460000 | 2022-05-20 3:57PM EDT | 460.00 | 98.10 | 94.50 | 102.70 | +18.70 | +23.55% | 3 | 93 | 65.80% |
| TSLA240119P00470000 | 2022-05-19 12:45PM EDT | 470.00 | 88.90 | 100.00 | 107.25 | 0.00 | - | 15 | 147 | 65.80% |
| TSLA240119P00480000 | 2022-05-20 1:37PM EDT | 480.00 | 113.13 | 101.00 | 111.70 | +25.63 | +29.29% | 1 | 109 | 64.83% |
| TSLA240119P00490000 | 2022-05-20 12:18PM EDT | 490.00 | 114.90 | 105.50 | 116.25 | +21.63 | +23.19% | 71 | 283 | 64.58% |
| TSLA240119P00500000 | 2022-05-20 3:37PM EDT | 500.00 | 118.71 | 110.50 | 120.85 | +16.71 | +16.38% | 206 | 1,975 | 64.40% |
| TSLA240119P00510000 | 2022-05-20 3:14PM EDT | 510.00 | 128.77 | 115.00 | 125.55 | +29.12 | +29.22% | 38 | 87 | 64.12% |
| TSLA240119P00520000 | 2022-05-20 11:33AM EDT | 520.00 | 121.80 | 119.50 | 130.35 | +3.94 | +3.34% | 1 | 895 | 63.82% |
| TSLA240119P00530000 | 2022-05-12 10:46AM EDT | 530.00 | 135.00 | 127.95 | 135.20 | +16.00 | +13.45% | 2 | 131 | 64.25% |
| TSLA240119P00540000 | 2022-05-20 11:42AM EDT | 540.00 | 130.85 | 132.90 | 140.15 | +6.65 | +5.35% | 95 | 1,069 | 64.01% |
| TSLA240119P00550000 | 2022-05-20 3:45PM EDT | 550.00 | 144.52 | 137.95 | 145.20 | +19.69 | +15.77% | 122 | 1,950 | 63.78% |
| TSLA240119P00560000 | 2022-05-20 11:33AM EDT | 560.00 | 152.30 | 142.95 | 150.35 | +25.39 | +20.01% | 44 | 369 | 63.53% |
| TSLA240119P00580000 | 2022-05-20 1:46PM EDT | 580.00 | 163.67 | 153.40 | 160.80 | +23.62 | +16.87% | 11 | 1,646 | 63.08% |
| TSLA240119P00600000 | 2022-05-20 3:21PM EDT | 600.00 | 175.77 | 163.75 | 171.60 | +30.82 | +21.26% | 140 | 3,499 | 62.58% |
| TSLA240119P00610000 | 2022-05-20 2:46PM EDT | 610.00 | 181.70 | 169.65 | 177.15 | +33.41 | +22.53% | 8 | 574 | 62.44% |
| TSLA240119P00620000 | 2022-05-20 2:48PM EDT | 620.00 | 187.08 | 173.70 | 182.75 | +34.38 | +22.51% | 59 | 189 | 61.99% |
| TSLA240119P00630000 | 2022-05-20 2:50PM EDT | 630.00 | 191.00 | 177.05 | 188.40 | +25.00 | +15.06% | 7 | 1,512 | 61.41% |
| TSLA240119P00640000 | 2022-05-20 2:50PM EDT | 640.00 | 198.33 | 182.70 | 194.15 | +27.73 | +16.25% | 301 | 292 | 61.21% |
| TSLA240119P00650000 | 2022-05-20 3:41PM EDT | 650.00 | 200.60 | 188.45 | 200.00 | +30.15 | +17.69% | 132 | 1,879 | 61.01% |
| TSLA240119P00660000 | 2022-05-20 2:42PM EDT | 660.00 | 211.05 | 194.25 | 205.90 | +28.60 | +15.68% | 6 | 559 | 60.82% |
| TSLA240119P00670000 | 2022-05-20 12:29PM EDT | 670.00 | 208.13 | 200.15 | 211.90 | +18.04 | +9.49% | 16 | 253 | 60.64% |
| TSLA240119P00680000 | 2022-05-20 3:46PM EDT | 680.00 | 219.01 | 206.15 | 217.95 | +27.76 | +14.52% | 8 | 787 | 60.46% |
| TSLA240119P00690000 | 2022-05-20 1:33PM EDT | 690.00 | 227.00 | 212.25 | 224.05 | +31.00 | +15.82% | 4 | 4,639 | 60.28% |
| TSLA240119P00700000 | 2022-05-20 3:47PM EDT | 700.00 | 229.90 | 218.70 | 230.25 | +29.90 | +14.95% | 239 | 5,047 | 60.16% |
| TSLA240119P00710000 | 2022-05-20 2:53PM EDT | 710.00 | 239.00 | 227.05 | 236.50 | +29.00 | +13.81% | 4 | 384 | 60.32% |
| TSLA240119P00720000 | 2022-05-20 12:48PM EDT | 720.00 | 243.80 | 233.35 | 242.85 | +47.45 | +24.17% | 1 | 365 | 60.15% |
| TSLA240119P00730000 | 2022-05-19 10:57AM EDT | 730.00 | 219.51 | 239.70 | 249.25 | 0.00 | - | 55 | 822 | 59.99% |
| TSLA240119P00740000 | 2022-05-20 2:57PM EDT | 740.00 | 260.72 | 246.15 | 255.65 | +43.17 | +19.84% | 1 | 405 | 59.82% |
| TSLA240119P00750000 | 2022-05-20 2:51PM EDT | 750.00 | 267.47 | 252.65 | 262.25 | +38.66 | +16.90% | 22 | 1,632 | 59.68% |
| TSLA240119P00760000 | 2022-05-13 10:25AM EDT | 760.00 | 233.35 | 259.15 | 268.85 | 0.00 | - | 2 | 390 | 59.51% |
| TSLA240119P00770000 | 2022-05-18 1:31PM EDT | 770.00 | 248.21 | 265.80 | 275.50 | 0.00 | - | 10 | 591 | 59.36% |
| TSLA240119P00780000 | 2022-05-19 1:32PM EDT | 780.00 | 251.75 | 272.50 | 282.20 | 0.00 | - | 6 | 514 | 59.21% |
| TSLA240119P00790000 | 2022-05-20 2:47PM EDT | 790.00 | 294.22 | 279.25 | 289.00 | +48.22 | +19.60% | 1 | 596 | 59.07% |
| TSLA240119P00800000 | 2022-05-20 3:01PM EDT | 800.00 | 299.28 | 286.05 | 295.80 | +38.53 | +14.78% | 17 | 3,513 | 58.92% |
| TSLA240119P00810000 | 2022-05-20 11:45AM EDT | 810.00 | 291.90 | 292.90 | 302.70 | +35.03 | +13.64% | 1 | 180 | 58.77% |
| TSLA240119P00820000 | 2022-05-18 2:14PM EDT | 820.00 | 285.00 | 299.85 | 309.65 | 0.00 | - | 5 | 235 | 58.64% |
| TSLA240119P00830000 | 2022-05-20 11:52AM EDT | 830.00 | 306.45 | 306.85 | 316.65 | +30.10 | +10.89% | 75 | 414 | 58.50% |
| TSLA240119P00840000 | 2022-05-16 11:05AM EDT | 840.00 | 283.40 | 313.85 | 323.70 | 0.00 | - | 2 | 307 | 58.35% |
| TSLA240119P00850000 | 2022-05-20 1:57PM EDT | 850.00 | 331.22 | 319.70 | 331.65 | +34.22 | +11.52% | 3 | 2,568 | 58.16% |
| TSLA240119P00860000 | 2022-05-20 3:28PM EDT | 860.00 | 344.54 | 325.50 | 337.95 | +48.84 | +16.52% | 2 | 332 | 57.70% |
| TSLA240119P00870000 | 2022-05-20 10:14AM EDT | 870.00 | 325.73 | 332.50 | 345.15 | +28.33 | +9.53% | 1 | 534 | 57.53% |
| TSLA240119P00880000 | 2022-05-20 3:18PM EDT | 880.00 | 360.05 | 339.50 | 352.45 | +45.50 | +14.47% | 3 | 840 | 57.37% |
| TSLA240119P00890000 | 2022-05-20 10:52AM EDT | 890.00 | 339.82 | 347.00 | 359.75 | +27.04 | +8.65% | 1 | 925 | 57.27% |
| TSLA240119P00900000 | 2022-05-20 2:00PM EDT | 900.00 | 368.55 | 354.50 | 370.00 | +28.33 | +8.33% | 8 | 3,831 | 57.58% |
| TSLA240119P00910000 | 2022-05-20 1:48PM EDT | 910.00 | 381.82 | 362.00 | 374.65 | +62.82 | +19.69% | 40 | 178 | 57.06% |
| TSLA240119P00920000 | 2022-05-20 12:47PM EDT | 920.00 | 391.10 | 369.50 | 380.90 | +44.13 | +12.72% | 2 | 288 | 56.76% |
| TSLA240119P00930000 | 2022-05-19 10:50AM EDT | 930.00 | 358.48 | 377.00 | 389.55 | 0.00 | - | 6 | 120 | 56.80% |
| TSLA240119P00940000 | 2022-05-20 10:38AM EDT | 940.00 | 372.97 | 384.50 | 397.05 | +22.97 | +6.56% | 1 | 157 | 56.66% |
| TSLA240119P00950000 | 2022-05-20 3:12PM EDT | 950.00 | 413.52 | 390.50 | 404.75 | +48.89 | +13.41% | 53 | 1,849 | 56.32% |
| TSLA240119P00960000 | 2022-05-20 3:28PM EDT | 960.00 | 419.87 | 399.25 | 412.40 | +54.82 | +15.02% | 2 | 218 | 56.36% |
| TSLA240119P00970000 | 2022-05-16 10:36AM EDT | 970.00 | 371.25 | 407.50 | 420.15 | 0.00 | - | 12 | 111 | 56.33% |
| TSLA240119P00975000 | 2022-05-17 12:57PM EDT | 975.00 | 364.55 | 411.00 | 424.05 | 0.00 | - | 1 | 329 | 56.23% |
| TSLA240119P00980000 | 2022-05-16 10:57AM EDT | 980.00 | 393.19 | 415.00 | 427.95 | 0.00 | - | 40 | 1,667 | 56.19% |
| TSLA240119P00990000 | 2022-05-20 10:52AM EDT | 990.00 | 414.82 | 423.00 | 435.75 | +24.82 | +6.36% | 1 | 319 | 56.11% |
| TSLA240119P01000000 | 2022-05-20 3:37PM EDT | 1,000.00 | 445.00 | 430.50 | 443.55 | +45.00 | +11.25% | 80 | 6,348 | 55.94% |
| TSLA240119P01010000 | 2022-05-11 1:56PM EDT | 1,010.00 | 401.66 | 438.45 | 451.45 | 0.00 | - | 2 | 67 | 55.84% |
| TSLA240119P01020000 | 2022-05-19 3:28PM EDT | 1,020.00 | 415.80 | 446.45 | 459.30 | 0.00 | - | 1 | 782 | 55.73% |
| TSLA240119P01025000 | 2022-05-19 3:28PM EDT | 1,025.00 | 419.58 | 450.50 | 463.25 | 0.00 | - | 1 | 102 | 55.69% |
| TSLA240119P01030000 | 2022-05-20 11:38AM EDT | 1,030.00 | 457.25 | 454.50 | 467.25 | +45.65 | +11.09% | 2 | 85 | 55.64% |
| TSLA240119P01040000 | 2022-05-16 11:22AM EDT | 1,040.00 | 424.15 | 462.50 | 475.20 | 0.00 | - | 82 | 166 | 55.52% |
| TSLA240119P01050000 | 2022-05-20 12:49PM EDT | 1,050.00 | 491.30 | 470.50 | 483.25 | +46.48 | +10.45% | 2 | 442 | 55.41% |
| TSLA240119P01060000 | 2022-05-19 1:05PM EDT | 1,060.00 | 449.69 | 478.50 | 491.45 | 0.00 | - | 1 | 185 | 55.31% |
| TSLA240119P01070000 | 2022-05-16 9:51AM EDT | 1,070.00 | 445.35 | 486.50 | 499.50 | 0.00 | - | 4 | 49 | 55.18% |
| TSLA240119P01075000 | 2022-05-19 1:05PM EDT | 1,075.00 | 461.26 | 490.50 | 503.55 | 0.00 | - | 5 | 472 | 55.11% |
| TSLA240119P01080000 | 2022-05-17 12:17PM EDT | 1,080.00 | 440.30 | 494.50 | 507.65 | 0.00 | - | 2 | 5,049 | 55.05% |
| TSLA240119P01090000 | 2022-05-20 1:41PM EDT | 1,090.00 | 525.65 | 502.50 | 515.80 | +77.20 | +17.21% | 1 | 653 | 54.91% |
| TSLA240119P01100000 | 2022-05-20 12:21PM EDT | 1,100.00 | 523.02 | 511.00 | 524.00 | +48.77 | +10.28% | 6 | 6,831 | 54.85% |
| TSLA240119P01110000 | 2022-05-19 10:54AM EDT | 1,110.00 | 491.64 | 519.00 | 532.25 | 0.00 | - | 5 | 34 | 54.70% |
| TSLA240119P01120000 | 2022-05-12 1:23PM EDT | 1,120.00 | 510.80 | 527.50 | 540.55 | 0.00 | - | 3 | 103 | 54.64% |
| TSLA240119P01125000 | 2022-05-20 1:37PM EDT | 1,125.00 | 554.00 | 531.50 | 544.70 | +44.05 | +8.64% | 1 | 1,092 | 54.56% |
| TSLA240119P01130000 | 2022-05-11 1:11PM EDT | 1,130.00 | 484.15 | 535.50 | 548.85 | 0.00 | - | 4 | 115 | 54.48% |
| TSLA240119P01140000 | 2022-05-11 2:35PM EDT | 1,140.00 | 499.00 | 544.00 | 557.25 | 0.00 | - | 1 | 86 | 54.41% |
| TSLA240119P01150000 | 2022-05-20 1:37PM EDT | 1,150.00 | 575.00 | 552.50 | 565.65 | +47.00 | +8.90% | 3 | 303 | 54.33% |
| TSLA240119P01160000 | 2022-05-13 2:12PM EDT | 1,160.00 | 509.33 | 560.50 | 574.05 | 0.00 | - | 1 | 48 | 54.16% |
| TSLA240119P01170000 | 2022-05-17 12:30PM EDT | 1,170.00 | 511.45 | 569.00 | 582.45 | 0.00 | - | 2 | 27 | 54.06% |
| TSLA240119P01175000 | 2022-05-17 1:05PM EDT | 1,175.00 | 517.97 | 573.50 | 586.65 | 0.00 | - | 1 | 133 | 54.05% |
| TSLA240119P01180000 | 2022-05-19 12:21PM EDT | 1,180.00 | 542.40 | 577.50 | 590.90 | 0.00 | - | 2 | 97 | 53.96% |
| TSLA240119P01190000 | 2022-05-20 1:35PM EDT | 1,190.00 | 607.99 | 586.00 | 599.45 | +152.01 | +33.34% | 2 | 80 | 53.87% |
| TSLA240119P01200000 | 2022-05-20 3:47PM EDT | 1,200.00 | 601.00 | 594.50 | 607.95 | +45.80 | +8.25% | 15 | 1,744 | 53.75% |
| TSLA240119P01225000 | 2022-05-17 2:31PM EDT | 1,225.00 | 559.15 | 616.95 | 629.40 | 0.00 | - | 1 | 352 | 53.67% |
| TSLA240119P01250000 | 2022-05-20 1:32PM EDT | 1,250.00 | 665.00 | 637.50 | 651.05 | +75.31 | +12.77% | 1 | 746 | 53.25% |
| TSLA240119P01275000 | 2022-05-10 9:58AM EDT | 1,275.00 | 571.00 | 659.50 | 672.75 | 0.00 | - | 10 | 307 | 53.03% |
| TSLA240119P01300000 | 2022-05-20 3:43PM EDT | 1,300.00 | 695.38 | 681.00 | 694.55 | +46.07 | +7.10% | 82 | 6,033 | 52.68% |
| TSLA240119P01325000 | 2022-04-29 3:42PM EDT | 1,325.00 | 597.37 | 703.00 | 716.75 | 0.00 | - | 1 | 208 | 52.44% |
| TSLA240119P01350000 | 2022-05-19 12:03PM EDT | 1,350.00 | 679.15 | 725.10 | 739.00 | 0.00 | - | 2 | 1,007 | 52.17% |
| TSLA240119P01375000 | 2022-05-20 10:02AM EDT | 1,375.00 | 723.40 | 747.50 | 761.50 | -2.20 | -0.30% | 1 | 844 | 51.96% |
| TSLA240119P01400000 | 2022-05-20 3:27PM EDT | 1,400.00 | 797.25 | 770.00 | 784.10 | +70.20 | +9.66% | 5 | 18,146 | 51.75% |
| TSLA240119P01425000 | 2022-05-19 12:13PM EDT | 1,425.00 | 747.70 | 793.00 | 809.10 | 0.00 | - | 2 | 106 | 52.07% |
| TSLA240119P01450000 | 2022-05-20 2:20PM EDT | 1,450.00 | 843.20 | 816.50 | 834.10 | +75.35 | +9.81% | 2 | 330 | 52.46% |
| TSLA240119P01475000 | 2022-05-20 2:12PM EDT | 1,475.00 | 862.15 | 838.00 | 856.00 | +70.90 | +8.96% | 6 | 188 | 51.78% |
| TSLA240119P01500000 | 2022-05-20 1:33PM EDT | 1,500.00 | 890.05 | 861.00 | 879.00 | +67.00 | +8.14% | 103 | 934 | 51.58% |
| TSLA240119P01550000 | 2022-05-20 2:36PM EDT | 1,550.00 | 936.20 | 907.50 | 925.50 | +76.10 | +8.85% | 107 | 175 | 51.28% |
| TSLA240119P01600000 | 2022-05-20 2:29PM EDT | 1,600.00 | 982.22 | 954.00 | 971.50 | +68.32 | +7.48% | 6 | 514 | 50.70% |
| TSLA240119P01650000 | 2022-05-20 12:29PM EDT | 1,650.00 | 1,013.04 | 998.50 | 1,017.50 | +49.69 | +5.16% | 2 | 118 | 54.11% |
| TSLA240119P01675000 | 2022-05-20 3:42PM EDT | 1,675.00 | 1,041.42 | 1,023.00 | 1,041.00 | +56.52 | +5.74% | 58 | 216 | 53.97% |
| TSLA240119P01700000 | 2022-05-20 3:59PM EDT | 1,700.00 | 1,048.00 | 1,046.00 | 1,064.50 | +41.67 | +4.14% | 5 | 8,722 | 53.80% |
| TSLA240119P01725000 | 2022-05-20 2:08PM EDT | 1,725.00 | 1,097.50 | 1,070.50 | 1,088.50 | +70.65 | +6.88% | 6 | 379 | 53.85% |
| TSLA240119P01750000 | 2022-05-20 3:11PM EDT | 1,750.00 | 1,124.80 | 1,093.50 | 1,112.00 | +75.50 | +7.20% | 36 | 258 | 53.62% |
| TSLA240119P01775000 | 2022-05-20 3:12PM EDT | 1,775.00 | 1,150.50 | 1,117.50 | 1,136.00 | +76.25 | +7.10% | 2 | 702 | 53.61% |
| TSLA240119P01800000 | 2022-05-20 1:17PM EDT | 1,800.00 | 1,173.50 | 1,141.00 | 1,160.00 | +68.60 | +6.21% | 106 | 15,870 | 53.58% |
| TSLA240119P01825000 | 2022-05-20 11:43AM EDT | 1,825.00 | 1,171.40 | 1,165.00 | 1,184.00 | +53.40 | +4.78% | 2 | 174 | 53.53% |
| TSLA240119P01850000 | 2022-05-19 12:22PM EDT | 1,850.00 | 1,145.90 | 1,189.50 | 1,207.50 | 0.00 | - | 28 | 232 | 53.18% |
| TSLA240119P01875000 | 2022-05-20 11:12AM EDT | 1,875.00 | 1,223.45 | 1,213.50 | 1,231.50 | +53.60 | +4.58% | 4 | 119 | 53.07% |
| TSLA240119P01900000 | 2022-05-20 3:14PM EDT | 1,900.00 | 1,270.50 | 1,237.50 | 1,256.00 | +72.70 | +6.07% | 4 | 131 | 53.23% |
| TSLA240119P01925000 | 2022-05-19 12:48PM EDT | 1,925.00 | 1,223.65 | 1,262.00 | 1,280.00 | 0.00 | - | 48 | 336 | 53.08% |
| TSLA240119P01950000 | 2022-05-20 2:09PM EDT | 1,950.00 | 1,314.30 | 1,286.00 | 1,304.50 | +72.20 | +5.81% | 2 | 201 | 53.21% |
| TSLA240119P02000000 | 2022-05-20 2:08PM EDT | 2,000.00 | 1,363.50 | 1,334.50 | 1,353.50 | +64.84 | +4.99% | 15 | 409 | 53.44% |
| TSLA240119P02025000 | 2022-05-20 2:10PM EDT | 2,025.00 | 1,385.75 | 1,358.50 | 1,378.00 | +61.90 | +4.68% | 22 | 104 | 53.53% |
| TSLA240119P02050000 | 2022-05-20 2:46PM EDT | 2,050.00 | 1,415.15 | 1,383.50 | 1,402.50 | +79.85 | +5.98% | 10 | 118 | 53.61% |
| TSLA240119P02075000 | 2022-05-20 1:50PM EDT | 2,075.00 | 1,431.00 | 1,408.50 | 1,427.00 | +66.60 | +4.88% | 22 | 109 | 53.67% |
| TSLA240119P02100000 | 2022-05-20 11:43AM EDT | 2,100.00 | 1,438.90 | 1,433.50 | 1,451.50 | +52.50 | +3.79% | 2 | 213 | 53.72% |
| TSLA240119P02125000 | 2022-05-20 2:08PM EDT | 2,125.00 | 1,485.30 | 1,458.50 | 1,476.50 | +73.95 | +5.24% | 14 | 128 | 54.11% |
| TSLA240119P02150000 | 2022-05-19 12:26PM EDT | 2,150.00 | 1,436.20 | 1,481.00 | 1,500.50 | 0.00 | - | 58 | 79 | 53.78% |
| TSLA240119P02175000 | 2022-05-20 9:58AM EDT | 2,175.00 | 1,480.55 | 1,506.00 | 1,525.00 | +26.50 | +1.82% | 2 | 226 | 53.79% |
| TSLA240119P02200000 | 2022-05-19 12:10PM EDT | 2,200.00 | 1,478.50 | 1,530.00 | 1,549.50 | 0.00 | - | 2 | 63 | 53.78% |
| TSLA240119P02225000 | 2022-05-19 12:34PM EDT | 2,225.00 | 1,507.65 | 1,555.00 | 1,574.50 | 0.00 | - | 6 | 98 | 54.15% |
| TSLA240119P02250000 | 2022-05-20 2:08PM EDT | 2,250.00 | 1,609.55 | 1,579.50 | 1,599.00 | +81.75 | +5.35% | 3 | 25 | 54.12% |
| TSLA240119P02275000 | 2022-05-19 12:28PM EDT | 2,275.00 | 1,559.20 | 1,605.50 | 1,623.50 | 0.00 | - | 4 | 22 | 54.07% |
| TSLA240119P02300000 | 2022-05-19 12:18PM EDT | 2,300.00 | 1,577.60 | 1,629.00 | 1,648.00 | 0.00 | - | 2 | 26 | 54.02% |
| TSLA240119P02325000 | 2022-05-19 12:45PM EDT | 2,325.00 | 1,614.60 | 1,653.50 | 1,673.00 | 0.00 | - | 8 | 28 | 54.36% |
| TSLA240119P02350000 | 2022-05-19 12:17PM EDT | 2,350.00 | 1,625.95 | 1,678.50 | 1,697.50 | 0.00 | - | 4 | 99 | 54.27% |
| TSLA240119P02375000 | 2022-05-19 12:18PM EDT | 2,375.00 | 1,651.05 | 1,703.00 | 1,722.50 | 0.00 | - | 4 | 184 | 54.60% |
| TSLA240119P02400000 | 2022-05-20 3:32PM EDT | 2,400.00 | 1,756.12 | 1,728.00 | 1,747.50 | +72.53 | +4.31% | 5 | 422 | 54.93% |
| TSLA240119P02425000 | 2022-05-17 12:26PM EDT | 2,425.00 | 1,671.40 | 1,752.50 | 1,772.00 | 0.00 | - | 12 | 155 | 54.82% |
| TSLA240119P02450000 | 2022-05-19 2:39PM EDT | 2,450.00 | 1,732.05 | 1,777.50 | 1,796.50 | 0.00 | - | 2 | 160 | 54.70% |
| TSLA240119P02475000 | 2022-05-20 3:32PM EDT | 2,475.00 | 1,830.37 | 1,802.50 | 1,821.50 | +57.93 | +3.27% | 41 | 552 | 55.01% |
© 2022 Yahoo. Todos los derechos reservados.
