U.S. markets closed
F S&P 500
4,595.00 -5.75 (-0.12%) F Dow Jones
36,306.00 +3.00 (+0.01%) F Nasdaq
15,976.00 -47.75 (-0.30%) E-mini Russell 2000 Index Futur
1,865.10 -0.60 (-0.03%) Petróleo
73.62 -0.45 (-0.61%) Oro
2,103.30 +13.60 (+0.65%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Llamadaspor16 de febrero de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240216C00005000 | 2023-11-28 3:42PM EST | 5.00 | 241.20 | 233.30 | 234.40 | 0.00 | - | 3 | 5 | 293.75% |
| TSLA240216C00010000 | 2023-11-02 9:48AM EST | 10.00 | 206.33 | 228.10 | 229.50 | 0.00 | - | 1 | 3 | 366.41% |
| TSLA240216C00015000 | 2023-11-14 3:58PM EST | 15.00 | 222.50 | 223.45 | 224.55 | 0.00 | - | 5 | 1 | 255.47% |
| TSLA240216C00020000 | 2023-12-01 2:20PM EST | 20.00 | 217.22 | 218.50 | 219.80 | +217.22 | - | 1 | 1 | 247.07% |
| TSLA240216C00025000 | 2023-11-29 9:38AM EST | 25.00 | 226.59 | 213.55 | 214.85 | 0.00 | - | 5 | 8 | 228.13% |
| TSLA240216C00035000 | 2023-10-16 10:56AM EST | 35.00 | 217.87 | 207.75 | 209.15 | 0.00 | - | - | 2 | 316.85% |
| TSLA240216C00045000 | 2023-11-14 3:38PM EST | 45.00 | 193.42 | 193.55 | 195.10 | 0.00 | - | 3 | 20 | 175.00% |
| TSLA240216C00050000 | 2023-11-27 1:38PM EST | 50.00 | 188.10 | 188.90 | 190.20 | 0.00 | - | 6 | 29 | 173.93% |
| TSLA240216C00055000 | 2023-10-26 11:55AM EST | 55.00 | 152.10 | 180.10 | 182.60 | 0.00 | - | - | 0 | 0.00% |
| TSLA240216C00060000 | 2023-11-22 11:12AM EST | 60.00 | 173.90 | 179.05 | 180.35 | 0.00 | - | 1 | 2 | 158.98% |
| TSLA240216C00065000 | 2023-11-28 9:41AM EST | 65.00 | 173.00 | 173.90 | 175.25 | 0.00 | - | 1 | 19 | 146.34% |
| TSLA240216C00070000 | 2023-10-23 8:33AM EST | 70.00 | 138.80 | 0.00 | 0.00 | 0.00 | - | - | 11 | 0.00% |
| TSLA240216C00075000 | 2023-10-26 11:55AM EST | 75.00 | 132.65 | 160.40 | 162.95 | 0.00 | - | - | 0 | 0.00% |
| TSLA240216C00080000 | 2023-11-30 1:59PM EST | 80.00 | 160.17 | 159.35 | 160.65 | 0.00 | - | 2 | 2 | 134.28% |
| TSLA240216C00085000 | 2023-11-15 3:20PM EST | 85.00 | 160.11 | 154.15 | 155.70 | 0.00 | - | 1 | 6 | 125.83% |
| TSLA240216C00090000 | 2023-11-22 11:35AM EST | 90.00 | 143.40 | 149.50 | 150.60 | 0.00 | - | 2 | 9 | 121.83% |
| TSLA240216C00095000 | 2023-12-01 10:23AM EST | 95.00 | 140.95 | 144.60 | 145.90 | +33.03 | +30.61% | 1 | 1 | 119.07% |
| TSLA240216C00100000 | 2023-12-01 1:32PM EST | 100.00 | 140.04 | 139.70 | 140.95 | +3.30 | +2.41% | 2 | 54 | 114.21% |
| TSLA240216C00105000 | 2023-11-10 11:10AM EST | 105.00 | 107.78 | 134.50 | 135.85 | 0.00 | - | 1 | 2 | 106.23% |
| TSLA240216C00110000 | 2023-11-24 11:25AM EST | 110.00 | 129.65 | 129.85 | 130.95 | 0.00 | - | 1 | 8 | 104.03% |
| TSLA240216C00115000 | 2023-11-10 1:56PM EST | 115.00 | 102.40 | 124.95 | 126.25 | 0.00 | - | 2 | 4 | 101.27% |
| TSLA240216C00120000 | 2023-11-29 10:38AM EST | 120.00 | 131.87 | 120.05 | 121.15 | 0.00 | - | 5 | 12 | 96.12% |
| TSLA240216C00125000 | 2023-12-01 9:43AM EST | 125.00 | 110.34 | 115.20 | 116.30 | +2.34 | +2.17% | 2 | 51 | 92.82% |
| TSLA240216C00130000 | 2023-11-28 10:23AM EST | 130.00 | 108.25 | 110.30 | 111.60 | 0.00 | - | 1 | 150 | 89.99% |
| TSLA240216C00135000 | 2023-11-28 12:26PM EST | 135.00 | 110.10 | 105.45 | 106.70 | 0.00 | - | 1 | 122 | 86.40% |
| TSLA240216C00140000 | 2023-11-30 11:01AM EST | 140.00 | 104.30 | 100.60 | 101.85 | 0.00 | - | 1 | 121 | 83.06% |
| TSLA240216C00145000 | 2023-11-29 10:31AM EST | 145.00 | 108.90 | 95.80 | 96.85 | 0.00 | - | 1 | 69 | 79.32% |
| TSLA240216C00150000 | 2023-12-01 10:01AM EST | 150.00 | 88.06 | 91.05 | 92.05 | -4.24 | -4.59% | 1 | 317 | 76.57% |
| TSLA240216C00155000 | 2023-11-29 9:44AM EST | 155.00 | 99.20 | 86.30 | 87.45 | 0.00 | - | 2 | 269 | 74.41% |
| TSLA240216C00160000 | 2023-11-29 9:54AM EST | 160.00 | 95.00 | 81.35 | 82.55 | 0.00 | - | 1 | 487 | 70.54% |
| TSLA240216C00165000 | 2023-11-22 2:25PM EST | 165.00 | 73.05 | 76.80 | 77.85 | 0.00 | - | 2 | 466 | 68.49% |
| TSLA240216C00170000 | 2023-12-01 10:17AM EST | 170.00 | 68.00 | 72.25 | 73.40 | -4.45 | -6.14% | 2 | 472 | 66.91% |
| TSLA240216C00175000 | 2023-12-01 10:23AM EST | 175.00 | 64.47 | 67.70 | 68.70 | -4.48 | -6.50% | 1 | 618 | 64.46% |
| TSLA240216C00180000 | 2023-12-01 1:57PM EST | 180.00 | 62.75 | 63.25 | 64.25 | -2.65 | -4.05% | 20 | 595 | 62.67% |
| TSLA240216C00185000 | 2023-12-01 12:33PM EST | 185.00 | 60.45 | 59.10 | 59.90 | -0.25 | -0.41% | 4 | 295 | 61.45% |
| TSLA240216C00190000 | 2023-12-01 3:42PM EST | 190.00 | 54.93 | 55.00 | 55.40 | -1.63 | -2.88% | 8 | 1,038 | 59.73% |
| TSLA240216C00195000 | 2023-12-01 3:53PM EST | 195.00 | 50.90 | 50.95 | 51.25 | -2.70 | -5.04% | 3 | 1,060 | 58.45% |
| TSLA240216C00200000 | 2023-12-01 3:48PM EST | 200.00 | 46.85 | 46.90 | 47.30 | -1.55 | -3.20% | 50 | 29,920 | 57.18% |
| TSLA240216C00205000 | 2023-12-01 1:30PM EST | 205.00 | 43.37 | 43.10 | 43.45 | -1.08 | -2.43% | 5 | 1,330 | 56.10% |
| TSLA240216C00210000 | 2023-12-01 3:55PM EST | 210.00 | 39.41 | 39.40 | 39.75 | -1.69 | -4.11% | 23 | 2,176 | 55.04% |
| TSLA240216C00215000 | 2023-12-01 3:43PM EST | 215.00 | 35.70 | 35.80 | 36.20 | -1.81 | -4.83% | 84 | 3,251 | 53.96% |
| TSLA240216C00220000 | 2023-12-01 3:24PM EST | 220.00 | 32.18 | 32.55 | 32.90 | -1.62 | -4.79% | 79 | 6,122 | 53.28% |
| TSLA240216C00225000 | 2023-12-01 3:57PM EST | 225.00 | 29.50 | 29.40 | 29.70 | -0.28 | -0.94% | 122 | 1,955 | 52.46% |
| TSLA240216C00230000 | 2023-12-01 3:59PM EST | 230.00 | 26.60 | 26.40 | 26.80 | -0.90 | -3.27% | 332 | 3,342 | 51.79% |
| TSLA240216C00235000 | 2023-12-01 3:57PM EST | 235.00 | 23.70 | 23.70 | 24.10 | -1.46 | -5.80% | 763 | 3,934 | 51.30% |
| TSLA240216C00240000 | 2023-12-01 3:59PM EST | 240.00 | 21.40 | 21.15 | 21.45 | -1.20 | -5.31% | 623 | 4,410 | 50.64% |
| TSLA240216C00245000 | 2023-12-01 3:52PM EST | 245.00 | 18.85 | 18.80 | 19.25 | -1.50 | -7.37% | 467 | 2,441 | 50.33% |
| TSLA240216C00250000 | 2023-12-01 3:58PM EST | 250.00 | 16.90 | 16.70 | 17.10 | -1.15 | -6.37% | 1,078 | 6,487 | 50.43% |
| TSLA240216C00255000 | 2023-12-01 3:58PM EST | 255.00 | 14.91 | 14.85 | 15.05 | -0.91 | -5.75% | 366 | 3,180 | 49.85% |
| TSLA240216C00260000 | 2023-12-01 3:45PM EST | 260.00 | 13.05 | 13.15 | 13.25 | -1.25 | -8.74% | 455 | 5,021 | 49.46% |
| TSLA240216C00265000 | 2023-12-01 3:57PM EST | 265.00 | 11.60 | 11.60 | 11.75 | -0.95 | -7.57% | 179 | 6,648 | 49.42% |
| TSLA240216C00270000 | 2023-12-01 3:57PM EST | 270.00 | 10.20 | 10.20 | 10.35 | -1.05 | -9.33% | 333 | 3,274 | 49.27% |
| TSLA240216C00275000 | 2023-12-01 3:45PM EST | 275.00 | 8.89 | 8.95 | 9.10 | -0.61 | -6.42% | 201 | 2,735 | 49.16% |
| TSLA240216C00280000 | 2023-12-01 3:53PM EST | 280.00 | 7.90 | 7.90 | 8.00 | -0.50 | -5.95% | 2,915 | 4,580 | 49.11% |
| TSLA240216C00285000 | 2023-12-01 3:04PM EST | 285.00 | 6.98 | 6.95 | 7.05 | -0.72 | -9.35% | 688 | 2,066 | 49.16% |
| TSLA240216C00290000 | 2023-12-01 3:38PM EST | 290.00 | 6.17 | 6.10 | 6.20 | -0.63 | -9.26% | 448 | 2,551 | 49.21% |
| TSLA240216C00295000 | 2023-12-01 3:53PM EST | 295.00 | 5.36 | 5.35 | 5.45 | -0.54 | -9.15% | 190 | 1,638 | 49.27% |
| TSLA240216C00300000 | 2023-12-01 3:58PM EST | 300.00 | 4.78 | 4.70 | 4.80 | -0.48 | -9.13% | 1,083 | 10,288 | 49.39% |
| TSLA240216C00305000 | 2023-12-01 3:56PM EST | 305.00 | 4.20 | 4.15 | 4.25 | -0.52 | -11.02% | 59 | 904 | 49.60% |
| TSLA240216C00310000 | 2023-12-01 3:53PM EST | 310.00 | 3.70 | 3.65 | 3.75 | -0.45 | -10.84% | 873 | 2,568 | 49.77% |
| TSLA240216C00315000 | 2023-12-01 2:50PM EST | 315.00 | 3.15 | 3.25 | 3.35 | -0.45 | -12.50% | 86 | 854 | 50.11% |
| TSLA240216C00320000 | 2023-12-01 3:56PM EST | 320.00 | 2.92 | 2.90 | 2.95 | -0.43 | -12.84% | 58 | 1,138 | 50.13% |
| TSLA240216C00325000 | 2023-12-01 3:54PM EST | 325.00 | 2.58 | 2.58 | 2.63 | -0.35 | -11.95% | 565 | 8,427 | 50.42% |
| TSLA240216C00330000 | 2023-12-01 2:25PM EST | 330.00 | 2.25 | 2.30 | 2.34 | -0.40 | -15.09% | 75 | 1,476 | 50.70% |
| TSLA240216C00335000 | 2023-12-01 3:33PM EST | 335.00 | 2.09 | 2.05 | 2.10 | -0.25 | -10.68% | 19 | 694 | 51.03% |
| TSLA240216C00340000 | 2023-12-01 3:38PM EST | 340.00 | 1.86 | 1.84 | 1.88 | -0.24 | -11.43% | 27 | 893 | 51.36% |
| TSLA240216C00345000 | 2023-12-01 1:16PM EST | 345.00 | 1.71 | 1.65 | 1.69 | -0.25 | -12.76% | 21 | 3,180 | 51.69% |
| TSLA240216C00350000 | 2023-12-01 3:43PM EST | 350.00 | 1.50 | 1.49 | 1.52 | -0.21 | -12.28% | 167 | 3,068 | 52.05% |
| TSLA240216C00355000 | 2023-12-01 11:47AM EST | 355.00 | 1.27 | 1.34 | 1.38 | -0.29 | -18.59% | 6 | 382 | 52.42% |
| TSLA240216C00360000 | 2023-12-01 2:52PM EST | 360.00 | 1.21 | 1.22 | 1.25 | -0.19 | -13.57% | 159 | 405 | 52.82% |
| TSLA240216C00365000 | 2023-12-01 2:47PM EST | 365.00 | 1.12 | 1.11 | 1.14 | -0.14 | -11.11% | 14 | 833 | 53.24% |
| TSLA240216C00370000 | 2023-12-01 2:18PM EST | 370.00 | 0.98 | 1.01 | 1.04 | -0.16 | -14.04% | 29 | 547 | 53.64% |
| TSLA240216C00375000 | 2023-12-01 3:07PM EST | 375.00 | 0.95 | 0.92 | 0.95 | -0.10 | -9.52% | 265 | 571 | 54.03% |
| TSLA240216C00380000 | 2023-12-01 1:39PM EST | 380.00 | 0.84 | 0.84 | 0.87 | -0.10 | -10.64% | 4 | 378 | 54.42% |
| TSLA240216C00385000 | 2023-12-01 2:50PM EST | 385.00 | 0.78 | 0.77 | 0.80 | -0.15 | -16.13% | 168 | 597 | 54.83% |
| TSLA240216C00390000 | 2023-11-30 2:29PM EST | 390.00 | 0.84 | 0.71 | 0.74 | 0.00 | - | 1 | 362 | 55.30% |
| TSLA240216C00395000 | 2023-12-01 11:46AM EST | 395.00 | 0.64 | 0.66 | 0.68 | -0.13 | -16.88% | 9 | 225 | 55.74% |
| TSLA240216C00400000 | 2023-12-01 3:34PM EST | 400.00 | 0.63 | 0.61 | 0.63 | -0.09 | -12.50% | 258 | 4,525 | 56.18% |
| TSLA240216C00405000 | 2023-12-01 2:03PM EST | 405.00 | 0.55 | 0.56 | 0.59 | -0.14 | -20.29% | 4 | 255 | 56.59% |
| TSLA240216C00410000 | 2023-12-01 3:44PM EST | 410.00 | 0.53 | 0.52 | 0.55 | -0.07 | -11.67% | 22 | 380 | 57.06% |
| TSLA240216C00415000 | 2023-11-29 12:18PM EST | 415.00 | 0.72 | 0.48 | 0.51 | 0.00 | - | 8 | 65 | 57.42% |
| TSLA240216C00420000 | 2023-12-01 3:35PM EST | 420.00 | 0.46 | 0.45 | 0.47 | -0.14 | -23.33% | 1 | 177 | 57.84% |
| TSLA240216C00425000 | 2023-11-30 1:09PM EST | 425.00 | 0.50 | 0.41 | 0.44 | 0.00 | - | 5 | 233 | 58.18% |
| TSLA240216C00430000 | 2023-12-01 1:50PM EST | 430.00 | 0.40 | 0.39 | 0.41 | -0.05 | -11.11% | 4 | 285 | 58.64% |
| TSLA240216C00435000 | 2023-12-01 1:11PM EST | 435.00 | 0.40 | 0.36 | 0.39 | -0.07 | -14.89% | 1 | 129 | 59.08% |
| TSLA240216C00440000 | 2023-11-30 3:59PM EST | 440.00 | 0.41 | 0.33 | 0.36 | 0.00 | - | 12 | 105 | 59.38% |
| TSLA240216C00445000 | 2023-11-30 11:58AM EST | 445.00 | 0.37 | 0.31 | 0.34 | 0.00 | - | 3 | 45 | 59.81% |
| TSLA240216C00450000 | 2023-11-30 11:41AM EST | 450.00 | 0.35 | 0.29 | 0.32 | 0.00 | - | 2 | 380 | 60.21% |
| TSLA240216C00455000 | 2023-12-01 1:25PM EST | 455.00 | 0.30 | 0.27 | 0.30 | 0.00 | - | 1 | 116 | 60.55% |
| TSLA240216C00460000 | 2023-12-01 9:43AM EST | 460.00 | 0.26 | 0.26 | 0.29 | -0.05 | -16.13% | 1 | 77 | 61.13% |
| TSLA240216C00465000 | 2023-11-30 12:21PM EST | 465.00 | 0.29 | 0.24 | 0.27 | 0.00 | - | 3 | 107 | 61.43% |
| TSLA240216C00470000 | 2023-12-01 2:59PM EST | 470.00 | 0.25 | 0.23 | 0.26 | +0.02 | +8.70% | 1 | 69 | 61.91% |
| TSLA240216C00475000 | 2023-12-01 2:50PM EST | 475.00 | 0.22 | 0.21 | 0.24 | -0.16 | -42.11% | 20 | 227 | 62.11% |
| TSLA240216C00480000 | 2023-12-01 3:06PM EST | 480.00 | 0.22 | 0.20 | 0.23 | -0.04 | -15.38% | 70 | 1,385 | 62.55% |
Ponepor16 de febrero de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240216P00005000 | 2023-11-27 3:49PM EST | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 262.50% |
| TSLA240216P00010000 | 2023-11-02 2:19PM EST | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 4 | 212.50% |
| TSLA240216P00015000 | 2023-11-09 10:33AM EST | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 181.25% |
| TSLA240216P00020000 | 2023-11-15 11:01AM EST | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 50 | 66 | 171.88% |
| TSLA240216P00025000 | 2023-12-01 9:30AM EST | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 745 | 156.25% |
| TSLA240216P00030000 | 2023-11-30 10:31AM EST | 30.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 3 | 47 | 151.56% |
| TSLA240216P00035000 | 2023-10-30 12:17PM EST | 35.00 | 0.06 | 0.01 | 0.03 | 0.00 | - | 3 | 31 | 140.63% |
| TSLA240216P00040000 | 2023-11-15 12:58PM EST | 40.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 356 | 135.16% |
| TSLA240216P00045000 | 2023-11-17 10:37AM EST | 45.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 1 | 22 | 126.56% |
| TSLA240216P00050000 | 2023-12-01 12:10PM EST | 50.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 999 | 324 | 121.88% |
| TSLA240216P00055000 | 2023-11-30 12:52PM EST | 55.00 | 0.05 | 0.03 | 0.07 | 0.00 | - | 1 | 387 | 117.19% |
| TSLA240216P00060000 | 2023-12-01 3:50PM EST | 60.00 | 0.06 | 0.06 | 0.08 | 0.00 | - | 9 | 224 | 114.06% |
| TSLA240216P00065000 | 2023-12-01 2:33PM EST | 65.00 | 0.06 | 0.06 | 0.09 | -0.03 | -33.33% | 3 | 178 | 108.40% |
| TSLA240216P00070000 | 2023-12-01 2:53PM EST | 70.00 | 0.08 | 0.08 | 0.10 | -0.01 | -11.11% | 35 | 2,011 | 104.49% |
| TSLA240216P00075000 | 2023-11-30 11:00AM EST | 75.00 | 0.10 | 0.09 | 0.12 | 0.00 | - | 2 | 2,683 | 100.59% |
| TSLA240216P00080000 | 2023-11-30 3:47PM EST | 80.00 | 0.12 | 0.11 | 0.13 | 0.00 | - | 502 | 4,392 | 96.68% |
| TSLA240216P00085000 | 2023-11-28 9:30AM EST | 85.00 | 0.18 | 0.12 | 0.15 | 0.00 | - | 1 | 106 | 92.77% |
| TSLA240216P00090000 | 2023-11-30 1:05PM EST | 90.00 | 0.17 | 0.14 | 0.17 | 0.00 | - | 13 | 290 | 89.45% |
| TSLA240216P00095000 | 2023-12-01 9:47AM EST | 95.00 | 0.18 | 0.16 | 0.19 | +0.01 | +5.88% | 10 | 150 | 86.04% |
| TSLA240216P00100000 | 2023-12-01 3:52PM EST | 100.00 | 0.19 | 0.19 | 0.21 | -0.02 | -9.52% | 36 | 1,886 | 82.91% |
| TSLA240216P00105000 | 2023-11-30 3:47PM EST | 105.00 | 0.24 | 0.21 | 0.24 | 0.00 | - | 118 | 392 | 79.79% |
| TSLA240216P00110000 | 2023-12-01 12:07PM EST | 110.00 | 0.26 | 0.24 | 0.27 | -0.02 | -7.14% | 12 | 412 | 76.95% |
| TSLA240216P00115000 | 2023-11-28 12:22PM EST | 115.00 | 0.32 | 0.28 | 0.31 | 0.00 | - | 3 | 758 | 74.32% |
| TSLA240216P00120000 | 2023-12-01 1:51PM EST | 120.00 | 0.33 | 0.32 | 0.35 | -0.04 | -10.81% | 10 | 1,704 | 71.68% |
| TSLA240216P00125000 | 2023-12-01 1:55PM EST | 125.00 | 0.40 | 0.37 | 0.40 | -0.01 | -2.44% | 7 | 778 | 69.24% |
| TSLA240216P00130000 | 2023-11-30 1:30PM EST | 130.00 | 0.49 | 0.44 | 0.46 | 0.00 | - | 275 | 1,476 | 67.09% |
| TSLA240216P00135000 | 2023-12-01 10:34AM EST | 135.00 | 0.62 | 0.52 | 0.55 | +0.04 | +6.90% | 1 | 673 | 65.14% |
| TSLA240216P00140000 | 2023-12-01 2:38PM EST | 140.00 | 0.65 | 0.62 | 0.65 | -0.01 | -1.52% | 124 | 1,255 | 63.28% |
| TSLA240216P00145000 | 2023-12-01 3:18PM EST | 145.00 | 0.77 | 0.74 | 0.77 | -0.01 | -1.28% | 5 | 1,708 | 61.52% |
| TSLA240216P00150000 | 2023-12-01 1:40PM EST | 150.00 | 0.94 | 0.90 | 0.92 | 0.00 | - | 651 | 3,038 | 59.99% |
| TSLA240216P00155000 | 2023-12-01 2:55PM EST | 155.00 | 1.10 | 1.07 | 1.11 | -0.04 | -3.51% | 57 | 1,538 | 58.42% |
| TSLA240216P00160000 | 2023-12-01 3:45PM EST | 160.00 | 1.35 | 1.30 | 1.35 | -0.04 | -2.88% | 70 | 5,785 | 57.14% |
| TSLA240216P00165000 | 2023-12-01 2:02PM EST | 165.00 | 1.66 | 1.59 | 1.62 | -0.02 | -1.19% | 14 | 2,566 | 55.88% |
| TSLA240216P00170000 | 2023-12-01 3:58PM EST | 170.00 | 1.96 | 1.92 | 1.98 | -0.04 | -2.00% | 164 | 6,357 | 54.76% |
| TSLA240216P00175000 | 2023-12-01 3:57PM EST | 175.00 | 2.40 | 2.34 | 2.38 | -0.08 | -3.23% | 1,164 | 3,448 | 53.67% |
| TSLA240216P00180000 | 2023-12-01 3:54PM EST | 180.00 | 2.90 | 2.83 | 2.88 | -0.12 | -3.97% | 157 | 3,615 | 52.69% |
| TSLA240216P00185000 | 2023-12-01 2:54PM EST | 185.00 | 3.47 | 3.40 | 3.50 | -0.03 | -0.86% | 282 | 4,693 | 51.78% |
| TSLA240216P00190000 | 2023-12-01 3:59PM EST | 190.00 | 4.15 | 4.10 | 4.20 | -0.06 | -1.43% | 187 | 4,344 | 50.92% |
| TSLA240216P00195000 | 2023-12-01 3:45PM EST | 195.00 | 5.05 | 4.90 | 5.00 | -0.40 | -7.34% | 178 | 6,063 | 50.04% |
| TSLA240216P00200000 | 2023-12-01 3:59PM EST | 200.00 | 5.91 | 5.85 | 5.95 | -0.04 | -0.67% | 1,035 | 10,749 | 49.44% |
| TSLA240216P00205000 | 2023-12-01 3:53PM EST | 205.00 | 7.09 | 6.95 | 7.05 | -0.01 | -0.14% | 353 | 2,411 | 48.70% |
| TSLA240216P00210000 | 2023-12-01 3:50PM EST | 210.00 | 8.26 | 8.20 | 8.30 | -0.29 | -3.39% | 241 | 5,944 | 47.97% |
| TSLA240216P00215000 | 2023-12-01 3:38PM EST | 215.00 | 9.70 | 9.60 | 9.75 | -0.05 | -0.51% | 235 | 2,926 | 47.36% |
| TSLA240216P00220000 | 2023-12-01 3:45PM EST | 220.00 | 11.50 | 11.25 | 11.40 | +0.25 | +2.22% | 426 | 9,588 | 46.82% |
| TSLA240216P00225000 | 2023-12-01 3:57PM EST | 225.00 | 13.17 | 13.05 | 13.20 | +0.02 | +0.15% | 234 | 1,525 | 46.20% |
| TSLA240216P00230000 | 2023-12-01 3:57PM EST | 230.00 | 15.21 | 15.05 | 15.20 | -0.18 | -1.17% | 438 | 4,151 | 45.61% |
| TSLA240216P00235000 | 2023-12-01 3:48PM EST | 235.00 | 17.60 | 17.25 | 17.45 | +0.30 | +1.73% | 822 | 2,290 | 45.14% |
| TSLA240216P00240000 | 2023-12-01 3:58PM EST | 240.00 | 19.75 | 19.60 | 19.90 | -0.03 | -0.15% | 374 | 6,797 | 44.68% |
| TSLA240216P00245000 | 2023-12-01 3:31PM EST | 245.00 | 22.45 | 22.25 | 22.55 | +0.15 | +0.67% | 185 | 1,673 | 44.22% |
| TSLA240216P00250000 | 2023-12-01 3:50PM EST | 250.00 | 25.43 | 25.10 | 25.45 | -0.27 | -1.05% | 219 | 3,268 | 43.88% |
| TSLA240216P00255000 | 2023-12-01 3:00PM EST | 255.00 | 28.40 | 28.25 | 28.50 | -0.55 | -1.90% | 147 | 874 | 43.43% |
| TSLA240216P00260000 | 2023-12-01 2:57PM EST | 260.00 | 31.75 | 31.50 | 31.95 | +0.10 | +0.32% | 56 | 1,010 | 43.49% |
| TSLA240216P00265000 | 2023-12-01 3:48PM EST | 265.00 | 35.40 | 34.95 | 35.40 | +0.45 | +1.29% | 3 | 1,697 | 43.14% |
| TSLA240216P00270000 | 2023-12-01 2:09PM EST | 270.00 | 40.10 | 38.50 | 38.95 | +2.35 | +6.23% | 11 | 713 | 42.59% |
| TSLA240216P00275000 | 2023-11-29 12:16PM EST | 275.00 | 36.25 | 42.30 | 42.75 | 0.00 | - | 51 | 935 | 42.28% |
| TSLA240216P00280000 | 2023-11-30 1:06PM EST | 280.00 | 45.38 | 46.25 | 46.70 | 0.00 | - | 14 | 330 | 41.97% |
| TSLA240216P00285000 | 2023-11-21 9:38AM EST | 285.00 | 51.80 | 50.35 | 50.80 | 0.00 | - | 5 | 228 | 41.72% |
| TSLA240216P00290000 | 2023-12-01 3:06PM EST | 290.00 | 54.95 | 54.55 | 55.00 | +4.85 | +9.68% | 3 | 205 | 41.38% |
| TSLA240216P00295000 | 2023-12-01 3:06PM EST | 295.00 | 59.30 | 58.90 | 59.35 | -6.24 | -9.52% | 1 | 187 | 41.19% |
| TSLA240216P00300000 | 2023-12-01 9:42AM EST | 300.00 | 68.68 | 63.35 | 63.75 | +5.76 | +9.15% | 2 | 170 | 40.80% |
| TSLA240216P00305000 | 2023-11-30 3:59PM EST | 305.00 | 67.25 | 67.85 | 68.30 | 0.00 | - | 7 | 133 | 40.67% |
| TSLA240216P00310000 | 2023-12-01 10:20AM EST | 310.00 | 77.00 | 72.05 | 73.05 | +11.57 | +17.68% | 1 | 98 | 41.27% |
| TSLA240216P00315000 | 2023-11-29 3:02PM EST | 315.00 | 72.25 | 76.85 | 77.75 | 0.00 | - | 178 | 32 | 41.37% |
| TSLA240216P00320000 | 2023-11-30 3:49PM EST | 320.00 | 82.35 | 81.40 | 82.45 | 0.00 | - | 3 | 19 | 41.15% |
| TSLA240216P00325000 | 2023-12-01 9:30AM EST | 325.00 | 91.00 | 86.35 | 87.25 | +6.00 | +7.06% | 2 | 21 | 41.31% |
| TSLA240216P00330000 | 2023-11-28 11:39AM EST | 330.00 | 88.90 | 91.15 | 92.05 | 0.00 | - | 2 | 5 | 41.21% |
| TSLA240216P00335000 | 2023-11-14 11:44AM EST | 335.00 | 99.39 | 95.85 | 96.95 | 0.00 | - | 1 | 1 | 41.77% |
| TSLA240216P00340000 | 2023-11-28 9:47AM EST | 340.00 | 103.08 | 100.70 | 101.85 | 0.00 | - | 256 | 568 | 42.16% |
| TSLA240216P00345000 | 2023-11-24 10:38AM EST | 345.00 | 108.72 | 105.65 | 107.00 | 0.00 | - | 21 | 36 | 45.11% |
| TSLA240216P00350000 | 2023-11-27 9:55AM EST | 350.00 | 116.66 | 110.75 | 112.00 | 0.00 | - | 2 | 1 | 46.48% |
| TSLA240216P00355000 | 2023-11-24 10:49AM EST | 355.00 | 117.33 | 115.55 | 116.95 | 0.00 | - | 22 | 0 | 47.34% |
| TSLA240216P00360000 | 2023-11-28 11:27AM EST | 360.00 | 118.97 | 120.55 | 121.95 | 0.00 | - | 2 | 1 | 48.66% |
| TSLA240216P00365000 | 2023-11-21 11:51AM EST | 365.00 | 122.00 | 125.70 | 126.90 | 0.00 | - | 82 | 0 | 49.39% |
| TSLA240216P00370000 | 2023-11-21 11:51AM EST | 370.00 | 126.70 | 130.10 | 131.85 | 0.00 | - | 2 | 0 | 50.05% |
| TSLA240216P00375000 | 2023-10-17 8:54AM EST | 375.00 | 128.00 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| TSLA240216P00380000 | 2023-11-30 3:49PM EST | 380.00 | 141.33 | 139.30 | 143.60 | 0.00 | - | 1 | 0 | 66.70% |
| TSLA240216P00385000 | 2023-11-28 10:08AM EST | 385.00 | 149.40 | 144.90 | 147.45 | 0.00 | - | 2 | 0 | 59.84% |
| TSLA240216P00390000 | 2023-10-20 2:32PM EST | 390.00 | 175.55 | 154.20 | 157.05 | 0.00 | - | 1 | 0 | 80.05% |
| TSLA240216P00395000 | 2023-10-19 2:59PM EST | 395.00 | 174.35 | 158.15 | 162.45 | 0.00 | - | 40 | 0 | 79.94% |
| TSLA240216P00400000 | 2023-10-27 2:12PM EST | 400.00 | 192.85 | 161.90 | 165.85 | 0.00 | - | 1 | 0 | 73.72% |
| TSLA240216P00405000 | 2023-09-28 11:29AM EST | 405.00 | 157.85 | 196.15 | 200.10 | 0.00 | - | 21 | 0 | 165.84% |
| TSLA240216P00410000 | 2023-10-11 10:46AM EST | 410.00 | 147.47 | 193.10 | 197.65 | 0.00 | - | 2 | 0 | 148.10% |
| TSLA240216P00415000 | 2023-10-17 8:47AM EST | 415.00 | 167.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TSLA240216P00420000 | 2023-10-12 9:44AM EST | 420.00 | 158.00 | 203.10 | 207.70 | 0.00 | - | 10 | 0 | 151.39% |
| TSLA240216P00425000 | 2023-10-11 10:47AM EST | 425.00 | 162.44 | 208.10 | 212.65 | 0.00 | - | 6 | 0 | 152.89% |
| TSLA240216P00430000 | 2023-10-12 10:01AM EST | 430.00 | 168.01 | 213.10 | 217.65 | 0.00 | - | 11 | 0 | 154.43% |
| TSLA240216P00435000 | 2023-10-17 8:45AM EST | 435.00 | 186.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA240216P00470000 | 2023-10-05 1:12PM EST | 470.00 | 208.30 | 245.45 | 255.00 | 0.00 | - | - | 0 | 151.75% |
© 2023 Yahoo. Todos los derechos reservados.