Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Llamadaspor15 de marzo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240315C00001670 | 2023-09-27 11:44AM EDT | 1.67 | 240.27 | 246.95 | 250.40 | 0.00 | - | 11 | 94 | 331.25% |
| TSLA240315C00003330 | 2023-08-17 9:34AM EDT | 3.33 | 221.50 | 269.25 | 273.30 | 0.00 | - | 8 | 32 | 0.00% |
| TSLA240315C00005000 | 2023-09-15 3:50PM EDT | 5.00 | 268.35 | 243.75 | 247.10 | 0.00 | - | 1 | 56 | 258.59% |
| TSLA240315C00006670 | 2023-09-22 3:59PM EDT | 6.67 | 238.16 | 242.10 | 245.50 | 0.00 | - | 1 | 7 | 242.77% |
| TSLA240315C00008330 | 2023-06-01 12:51PM EDT | 8.33 | 196.75 | 251.10 | 256.10 | 0.00 | - | 1 | 15 | 0.00% |
| TSLA240315C00010000 | 2023-09-22 10:12AM EDT | 10.00 | 245.10 | 238.90 | 242.20 | 0.00 | - | 5 | 43 | 219.92% |
| TSLA240315C00011670 | 2023-05-16 9:41AM EDT | 11.67 | 154.50 | 243.25 | 247.00 | 0.00 | - | 1 | 11 | 444.19% |
| TSLA240315C00013330 | 2023-06-15 3:29PM EDT | 13.33 | 245.35 | 265.70 | 270.70 | 0.00 | - | 8 | 26 | 0.00% |
| TSLA240315C00015000 | 2023-06-16 1:30PM EDT | 15.00 | 246.45 | 264.10 | 269.10 | 0.00 | - | 10 | 24 | 0.00% |
| TSLA240315C00016670 | 2023-06-15 11:53AM EDT | 16.67 | 241.06 | 262.60 | 267.60 | 0.00 | - | 1 | 125 | 0.00% |
| TSLA240315C00033330 | 2023-09-27 11:40AM EDT | 33.33 | 209.88 | 216.35 | 219.35 | 0.00 | - | 2 | 935 | 156.35% |
| TSLA240315C00040000 | 2022-08-11 2:30PM EDT | 40.00 | 834.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TSLA240315C00045000 | 2022-07-28 10:26AM EDT | 45.00 | 779.65 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| TSLA240315C00050000 | 2023-09-01 3:49PM EDT | 50.00 | 195.83 | 200.20 | 202.40 | 0.00 | - | 2 | 518 | 127.05% |
| TSLA240315C00055000 | 2023-05-15 9:47AM EDT | 55.00 | 117.85 | 206.50 | 210.15 | 0.00 | - | 2 | 30 | 228.37% |
| TSLA240315C00060000 | 2023-06-01 3:41PM EDT | 60.00 | 150.28 | 202.80 | 206.65 | 0.00 | - | 1 | 47 | 223.67% |
| TSLA240315C00065000 | 2023-05-26 1:07PM EDT | 65.00 | 136.81 | 192.50 | 196.80 | 0.00 | - | 8 | 45 | 180.21% |
| TSLA240315C00066670 | 2023-06-09 10:40AM EDT | 66.67 | 185.65 | 207.95 | 212.60 | 0.00 | - | 1 | 2,041 | 275.42% |
| TSLA240315C00070000 | 2023-08-16 2:41PM EDT | 70.00 | 161.87 | 205.55 | 207.70 | 0.00 | - | 1 | 54 | 262.99% |
| TSLA240315C00075000 | 2023-05-22 1:17PM EDT | 75.00 | 115.30 | 186.95 | 190.25 | 0.00 | - | 1 | 20 | 183.46% |
| TSLA240315C00080000 | 2023-09-27 1:28PM EDT | 80.00 | 157.69 | 171.50 | 173.75 | 0.00 | - | 30 | 231 | 106.67% |
| TSLA240315C00083330 | 2023-08-16 2:18PM EDT | 83.33 | 147.98 | 192.75 | 194.90 | 0.00 | - | 1 | 1,002 | 229.88% |
| TSLA240315C00085000 | 2023-08-16 2:40PM EDT | 85.00 | 147.71 | 191.15 | 193.30 | 0.00 | - | 1 | 326 | 226.31% |
| TSLA240315C00090000 | 2023-05-25 2:00PM EDT | 90.00 | 102.50 | 169.25 | 173.50 | 0.00 | - | 5 | 769 | 147.83% |
| TSLA240315C00095000 | 2023-07-21 9:45AM EDT | 95.00 | 172.95 | 123.75 | 126.40 | 0.00 | - | 2 | 1,572 | 0.00% |
| TSLA240315C00100000 | 2023-09-25 9:42AM EDT | 100.00 | 145.50 | 152.85 | 154.25 | 0.00 | - | 5 | 3,429 | 94.34% |
| TSLA240315C00105000 | 2023-08-09 9:45AM EDT | 105.00 | 148.00 | 150.05 | 152.65 | 0.00 | - | 2 | 826 | 105.80% |
| TSLA240315C00110000 | 2023-08-21 1:16PM EDT | 110.00 | 122.95 | 155.40 | 157.85 | 0.00 | - | 24 | 964 | 142.35% |
| TSLA240315C00115000 | 2023-09-11 10:15AM EDT | 115.00 | 153.00 | 138.50 | 140.30 | 0.00 | - | 1 | 2,091 | 86.51% |
| TSLA240315C00116670 | 2023-08-11 10:24AM EDT | 116.67 | 130.38 | 136.20 | 137.55 | 0.00 | - | 2 | 635 | 80.30% |
| TSLA240315C00120000 | 2023-09-29 2:03PM EDT | 120.00 | 135.00 | 133.75 | 135.60 | +3.75 | +2.86% | 4 | 311 | 83.90% |
| TSLA240315C00125000 | 2023-09-25 9:45AM EDT | 125.00 | 121.80 | 129.25 | 131.00 | 0.00 | - | 6 | 898 | 82.13% |
| TSLA240315C00130000 | 2023-09-12 9:55AM EDT | 130.00 | 151.81 | 124.35 | 126.45 | 0.00 | - | 1 | 1,651 | 79.50% |
| TSLA240315C00133330 | 2023-09-15 3:38PM EDT | 133.33 | 145.07 | 121.50 | 123.25 | 0.00 | - | 2 | 786 | 78.30% |
| TSLA240315C00135000 | 2023-09-27 1:13PM EDT | 135.00 | 107.50 | 120.00 | 121.95 | 0.00 | - | 8 | 361 | 78.16% |
| TSLA240315C00140000 | 2023-09-27 1:22PM EDT | 140.00 | 102.00 | 115.10 | 117.45 | 0.00 | - | 20 | 303 | 75.62% |
| TSLA240315C00141670 | 2023-09-27 3:27PM EDT | 141.67 | 106.40 | 113.55 | 115.90 | 0.00 | - | 32 | 599 | 74.85% |
| TSLA240315C00145000 | 2023-09-27 3:27PM EDT | 145.00 | 103.49 | 110.95 | 112.65 | 0.00 | - | 30 | 747 | 73.91% |
| TSLA240315C00150000 | 2023-09-28 11:59AM EDT | 150.00 | 109.30 | 106.60 | 107.95 | +4.73 | +4.52% | 4 | 1,375 | 71.97% |
| TSLA240315C00155000 | 2023-09-27 2:48PM EDT | 155.00 | 92.95 | 102.10 | 103.80 | 0.00 | - | 18 | 451 | 70.62% |
| TSLA240315C00158330 | 2023-09-27 2:48PM EDT | 158.33 | 90.50 | 99.20 | 100.90 | 0.00 | - | 10 | 455 | 69.59% |
| TSLA240315C00160000 | 2023-09-28 12:00PM EDT | 160.00 | 95.75 | 97.75 | 99.50 | 0.00 | - | 6 | 653 | 69.15% |
| TSLA240315C00165000 | 2023-09-29 9:54AM EDT | 165.00 | 96.02 | 93.50 | 95.20 | +9.42 | +10.88% | 2 | 596 | 67.74% |
| TSLA240315C00166670 | 2023-09-29 3:57PM EDT | 166.67 | 92.72 | 92.45 | 93.60 | +5.02 | +5.72% | 1 | 746 | 67.52% |
| TSLA240315C00170000 | 2023-09-29 2:16PM EDT | 170.00 | 87.90 | 89.70 | 90.60 | +1.09 | +1.26% | 11 | 1,183 | 66.42% |
| TSLA240315C00175000 | 2023-09-28 9:37AM EDT | 175.00 | 77.89 | 85.35 | 86.40 | 0.00 | - | 9 | 858 | 64.80% |
| TSLA240315C00180000 | 2023-09-28 1:37PM EDT | 180.00 | 78.00 | 81.30 | 82.35 | 0.00 | - | 49 | 895 | 63.65% |
| TSLA240315C00183330 | 2023-09-07 9:56AM EDT | 183.33 | 77.14 | 78.65 | 79.75 | 0.00 | - | 2 | 537 | 62.98% |
| TSLA240315C00185000 | 2023-09-29 9:58AM EDT | 185.00 | 80.15 | 77.35 | 78.45 | +9.90 | +14.09% | 2 | 659 | 62.65% |
| TSLA240315C00190000 | 2023-09-29 12:09PM EDT | 190.00 | 75.77 | 73.80 | 74.60 | +8.75 | +13.06% | 9 | 2,124 | 62.01% |
| TSLA240315C00191670 | 2023-09-26 3:12PM EDT | 191.67 | 68.48 | 72.20 | 73.40 | 0.00 | - | 2 | 1,427 | 61.40% |
| TSLA240315C00195000 | 2023-09-27 1:46PM EDT | 195.00 | 73.26 | 69.70 | 70.90 | +13.51 | +22.61% | 1 | 449 | 60.78% |
| TSLA240315C00200000 | 2023-09-29 2:35PM EDT | 200.00 | 65.26 | 66.40 | 67.20 | +5.21 | +8.68% | 16 | 9,647 | 60.23% |
| TSLA240315C00205000 | 2023-09-27 1:48PM EDT | 205.00 | 52.95 | 62.45 | 63.80 | 0.00 | - | 3 | 458 | 59.18% |
| TSLA240315C00208330 | 2023-09-29 12:27PM EDT | 208.33 | 62.23 | 60.50 | 61.40 | +4.33 | +7.48% | 12 | 4,998 | 58.91% |
| TSLA240315C00210000 | 2023-09-29 1:11PM EDT | 210.00 | 58.98 | 59.00 | 60.40 | +1.98 | +3.47% | 2 | 706 | 58.45% |
| TSLA240315C00215000 | 2023-09-29 2:59PM EDT | 215.00 | 56.51 | 56.05 | 57.00 | +4.51 | +8.67% | 2 | 205 | 58.01% |
| TSLA240315C00216670 | 2023-09-26 10:05AM EDT | 216.67 | 52.18 | 54.60 | 56.00 | 0.00 | - | 13 | 6,883 | 57.54% |
| TSLA240315C00220000 | 2023-09-29 11:30AM EDT | 220.00 | 53.80 | 52.50 | 53.90 | +3.70 | +7.39% | 12 | 14,212 | 57.15% |
| TSLA240315C00225000 | 2023-09-29 1:06PM EDT | 225.00 | 49.65 | 49.40 | 50.85 | +1.35 | +2.80% | 1 | 2,391 | 56.56% |
| TSLA240315C00230000 | 2023-09-29 3:17PM EDT | 230.00 | 46.95 | 46.80 | 47.75 | +2.50 | +5.62% | 13 | 2,339 | 56.18% |
| TSLA240315C00233330 | 2023-09-29 3:02PM EDT | 233.33 | 45.37 | 44.95 | 45.95 | +2.77 | +6.50% | 1 | 5,801 | 55.95% |
| TSLA240315C00235000 | 2023-09-29 3:21PM EDT | 235.00 | 44.20 | 44.00 | 44.90 | +2.95 | +7.15% | 3 | 642 | 55.67% |
| TSLA240315C00240000 | 2023-09-29 3:59PM EDT | 240.00 | 41.80 | 41.55 | 41.95 | +2.65 | +6.77% | 10 | 9,820 | 55.21% |
| TSLA240315C00241670 | 2023-09-29 10:11AM EDT | 241.67 | 42.72 | 40.65 | 41.20 | +6.32 | +17.36% | 23 | 1,302 | 55.14% |
| TSLA240315C00245000 | 2023-09-29 3:24PM EDT | 245.00 | 38.80 | 39.00 | 39.35 | +1.90 | +5.15% | 55 | 627 | 54.78% |
| TSLA240315C00250000 | 2023-09-29 2:58PM EDT | 250.00 | 37.00 | 36.50 | 36.90 | +2.73 | +7.97% | 155 | 6,040 | 54.35% |
| TSLA240315C00255000 | 2023-09-29 1:31PM EDT | 255.00 | 33.68 | 34.20 | 34.55 | +1.83 | +5.75% | 47 | 352 | 54.00% |
| TSLA240315C00258330 | 2023-09-29 1:17PM EDT | 258.33 | 31.81 | 32.70 | 33.05 | +0.81 | +2.61% | 6 | 4,550 | 53.75% |
| TSLA240315C00260000 | 2023-09-29 3:58PM EDT | 260.00 | 32.22 | 31.95 | 32.30 | +2.82 | +9.59% | 115 | 2,726 | 53.60% |
| TSLA240315C00265000 | 2023-09-29 2:49PM EDT | 265.00 | 29.45 | 29.85 | 30.20 | +2.12 | +7.76% | 19 | 1,917 | 53.28% |
| TSLA240315C00266670 | 2023-09-29 2:48PM EDT | 266.67 | 28.64 | 29.15 | 29.50 | +1.29 | +4.72% | 33 | 4,682 | 53.15% |
| TSLA240315C00270000 | 2023-09-29 3:26PM EDT | 270.00 | 27.60 | 27.85 | 28.20 | +2.03 | +7.94% | 32 | 2,465 | 52.97% |
| TSLA240315C00275000 | 2023-09-29 3:53PM EDT | 275.00 | 25.88 | 25.95 | 26.20 | +1.35 | +5.50% | 81 | 9,187 | 52.59% |
| TSLA240315C00280000 | 2023-09-29 3:02PM EDT | 280.00 | 24.30 | 24.15 | 24.50 | +2.30 | +10.45% | 92 | 2,267 | 52.36% |
| TSLA240315C00283330 | 2023-09-29 9:30AM EDT | 283.33 | 22.80 | 23.05 | 23.35 | +1.39 | +6.49% | 3 | 1,848 | 52.20% |
| TSLA240315C00285000 | 2023-09-29 1:57PM EDT | 285.00 | 21.40 | 22.45 | 22.75 | +1.05 | +5.16% | 9 | 639 | 52.04% |
| TSLA240315C00290000 | 2023-09-29 3:57PM EDT | 290.00 | 21.15 | 20.90 | 21.25 | +2.15 | +11.32% | 13 | 2,065 | 51.88% |
| TSLA240315C00291670 | 2023-09-29 9:30AM EDT | 291.67 | 20.25 | 20.40 | 20.75 | +1.30 | +6.86% | 2 | 3,227 | 51.82% |
| TSLA240315C00295000 | 2023-09-29 11:28AM EDT | 295.00 | 20.00 | 19.40 | 19.75 | +2.30 | +12.99% | 1 | 692 | 51.64% |
| TSLA240315C00300000 | 2023-09-29 3:59PM EDT | 300.00 | 18.19 | 18.05 | 18.40 | +1.27 | +7.51% | 545 | 11,866 | 51.49% |
| TSLA240315C00305000 | 2023-09-29 11:54AM EDT | 305.00 | 17.08 | 16.75 | 17.00 | +1.93 | +12.74% | 5 | 1,190 | 51.22% |
| TSLA240315C00308330 | 2023-09-29 2:33PM EDT | 308.33 | 15.30 | 16.00 | 16.20 | +0.70 | +4.79% | 15 | 948 | 51.18% |
| TSLA240315C00310000 | 2023-09-29 1:07PM EDT | 310.00 | 15.40 | 15.65 | 15.80 | +0.80 | +5.48% | 53 | 1,943 | 51.16% |
| TSLA240315C00315000 | 2023-09-29 10:36AM EDT | 315.00 | 15.75 | 14.50 | 14.70 | +3.25 | +26.00% | 6 | 726 | 51.01% |
| TSLA240315C00316670 | 2023-09-28 9:58AM EDT | 316.67 | 12.45 | 14.10 | 14.40 | 0.00 | - | 1 | 1,072 | 50.98% |
| TSLA240315C00320000 | 2023-09-29 3:20PM EDT | 320.00 | 13.40 | 13.45 | 13.65 | +0.91 | +7.29% | 61 | 1,471 | 50.88% |
| TSLA240315C00325000 | 2023-09-29 3:57PM EDT | 325.00 | 12.50 | 12.50 | 12.70 | +0.95 | +8.23% | 37 | 2,241 | 50.81% |
| TSLA240315C00330000 | 2023-09-29 12:44PM EDT | 330.00 | 11.96 | 11.60 | 11.80 | +1.15 | +10.64% | 24 | 4,127 | 50.73% |
| TSLA240315C00333330 | 2023-09-29 3:36PM EDT | 333.33 | 11.03 | 11.05 | 11.25 | +1.49 | +15.62% | 10 | 1,575 | 50.70% |
| TSLA240315C00335000 | 2023-09-29 9:34AM EDT | 335.00 | 10.75 | 10.80 | 10.95 | +0.66 | +6.54% | 2 | 376 | 50.67% |
| TSLA240315C00340000 | 2023-09-29 3:36PM EDT | 340.00 | 10.16 | 9.95 | 10.20 | +0.87 | +9.36% | 25 | 1,693 | 50.56% |
| TSLA240315C00341670 | 2023-09-29 11:07AM EDT | 341.67 | 10.45 | 9.80 | 9.95 | +1.60 | +18.08% | 7 | 1,552 | 50.64% |
| TSLA240315C00345000 | 2023-09-28 2:34PM EDT | 345.00 | 8.75 | 9.30 | 9.50 | 0.00 | - | 1 | 569 | 50.60% |
| TSLA240315C00350000 | 2023-09-29 3:43PM EDT | 350.00 | 8.80 | 8.60 | 8.85 | +0.98 | +12.53% | 488 | 7,271 | 50.54% |
| TSLA240315C00355000 | 2023-09-27 1:19PM EDT | 355.00 | 6.35 | 8.05 | 8.25 | 0.00 | - | 3 | 574 | 50.60% |
| TSLA240315C00358330 | 2023-09-29 2:36PM EDT | 358.33 | 7.45 | 7.70 | 7.85 | +0.19 | +2.62% | 19 | 1,048 | 50.62% |
| TSLA240315C00360000 | 2023-09-29 3:58PM EDT | 360.00 | 7.60 | 7.50 | 7.65 | +0.48 | +6.74% | 11 | 945 | 50.59% |
| TSLA240315C00365000 | 2023-09-27 2:28PM EDT | 365.00 | 5.80 | 7.00 | 7.15 | 0.00 | - | 6 | 551 | 50.65% |
| TSLA240315C00366670 | 2023-09-29 1:13PM EDT | 366.67 | 6.60 | 6.85 | 7.00 | +0.60 | +10.00% | 2 | 989 | 50.69% |
| TSLA240315C00370000 | 2023-09-29 10:10AM EDT | 370.00 | 7.00 | 6.50 | 6.65 | +1.40 | +25.00% | 6 | 728 | 50.63% |
| TSLA240315C00375000 | 2023-09-29 12:25PM EDT | 375.00 | 6.32 | 6.10 | 6.25 | +0.85 | +15.54% | 104 | 5,057 | 50.77% |
| TSLA240315C00380000 | 2023-09-29 3:39PM EDT | 380.00 | 5.70 | 5.65 | 5.85 | +0.45 | +8.57% | 180 | 2,356 | 50.78% |
| TSLA240315C00383330 | 2023-09-28 12:52PM EDT | 383.33 | 5.02 | 5.40 | 5.55 | 0.00 | - | 1 | 417 | 50.77% |
| TSLA240315C00385000 | 2023-09-28 1:22PM EDT | 385.00 | 5.73 | 5.30 | 5.45 | +0.73 | +14.60% | 4 | 150 | 50.85% |
| TSLA240315C00390000 | 2023-09-29 3:59PM EDT | 390.00 | 5.05 | 4.95 | 5.10 | +0.57 | +12.72% | 15 | 180 | 50.92% |
| TSLA240315C00391670 | 2023-09-25 2:42PM EDT | 391.67 | 4.65 | 4.85 | 5.00 | 0.00 | - | 1 | 1,024 | 50.98% |
| TSLA240315C00395000 | 2023-09-27 1:16PM EDT | 395.00 | 3.73 | 4.65 | 4.80 | 0.00 | - | 4 | 429 | 51.06% |
| TSLA240315C00400000 | 2023-09-29 2:24PM EDT | 400.00 | 4.30 | 4.35 | 4.50 | +0.28 | +6.97% | 689 | 6,810 | 51.15% |
| TSLA240315C00408330 | 2023-09-28 3:21PM EDT | 408.33 | 3.67 | 3.90 | 4.05 | 0.00 | - | 2 | 1,020 | 51.31% |
| TSLA240315C00410000 | 2023-09-27 3:34PM EDT | 410.00 | 4.21 | 3.80 | 4.00 | +0.71 | +20.29% | 1 | 565 | 51.37% |
| TSLA240315C00416670 | 2023-09-29 9:38AM EDT | 416.67 | 3.62 | 3.45 | 3.65 | +0.29 | +8.71% | 9 | 1,670 | 51.38% |
| TSLA240315C00420000 | 2023-09-29 1:45PM EDT | 420.00 | 3.30 | 3.35 | 3.50 | +0.05 | +1.54% | 203 | 576 | 51.52% |
| TSLA240315C00425000 | 2023-09-29 3:50PM EDT | 425.00 | 3.30 | 3.15 | 3.30 | +0.22 | +7.14% | 102 | 4,014 | 51.65% |
| TSLA240315C00433330 | 2023-09-27 3:40PM EDT | 433.33 | 2.60 | 2.88 | 2.98 | 0.00 | - | 37 | 1,107 | 51.90% |
| TSLA240315C00440000 | 2023-09-28 3:34PM EDT | 440.00 | 2.46 | 2.66 | 2.77 | 0.00 | - | 2 | 1,592 | 52.10% |
| TSLA240315C00441670 | 2023-09-29 1:14PM EDT | 441.67 | 2.58 | 2.61 | 2.72 | +0.13 | +5.31% | 2 | 1,735 | 52.15% |
| TSLA240315C00450000 | 2023-09-29 3:17PM EDT | 450.00 | 2.39 | 2.39 | 2.48 | +0.11 | +4.82% | 26 | 3,780 | 52.43% |
| TSLA240315C00458330 | 2023-09-27 1:38PM EDT | 458.33 | 1.87 | 2.18 | 2.27 | 0.00 | - | 2 | 398 | 52.69% |
| TSLA240315C00466670 | 2023-09-27 1:38PM EDT | 466.67 | 1.73 | 1.99 | 2.09 | 0.00 | - | 3 | 1,020 | 52.97% |
| TSLA240315C00475000 | 2023-09-28 2:09PM EDT | 475.00 | 1.81 | 1.83 | 1.92 | 0.00 | - | 2 | 1,494 | 53.26% |
| TSLA240315C00483330 | 2023-09-26 10:29AM EDT | 483.33 | 1.74 | 1.69 | 1.77 | 0.00 | - | 4 | 535 | 53.56% |
| TSLA240315C00491670 | 2023-09-20 3:25PM EDT | 491.67 | 2.60 | 1.57 | 1.64 | 0.00 | - | 17 | 510 | 53.91% |
| TSLA240315C00500000 | 2023-09-29 3:39PM EDT | 500.00 | 1.48 | 1.45 | 1.52 | +0.06 | +4.23% | 43 | 6,000 | 54.20% |
| TSLA240315C00508330 | 2023-09-29 12:29PM EDT | 508.33 | 1.44 | 1.36 | 1.42 | +0.07 | +5.11% | 1 | 342 | 54.59% |
| TSLA240315C00510000 | 2023-09-13 12:17PM EDT | 510.00 | 3.00 | 1.33 | 1.40 | 0.00 | - | 1 | 234 | 54.61% |
| TSLA240315C00516670 | 2023-09-29 9:38AM EDT | 516.67 | 1.34 | 1.27 | 1.33 | +0.16 | +13.56% | 9 | 714 | 54.94% |
| TSLA240315C00520000 | 2023-09-27 2:55PM EDT | 520.00 | 1.14 | 1.22 | 1.29 | 0.00 | - | 2 | 136 | 55.01% |
| TSLA240315C00525000 | 2023-09-28 9:30AM EDT | 525.00 | 1.13 | 1.17 | 1.24 | 0.00 | - | 1 | 385 | 55.21% |
| TSLA240315C00530000 | 2023-09-29 10:19AM EDT | 530.00 | 1.19 | 1.14 | 1.20 | +0.07 | +6.25% | 8 | 119 | 55.51% |
| TSLA240315C00533330 | 2023-09-28 12:51PM EDT | 533.33 | 1.10 | 1.10 | 1.17 | 0.00 | - | 4 | 257 | 55.60% |
| TSLA240315C00540000 | 2023-09-27 3:24PM EDT | 540.00 | 1.04 | 1.05 | 1.11 | 0.00 | - | 2 | 108 | 55.88% |
| TSLA240315C00541670 | 2023-09-29 10:28AM EDT | 541.67 | 1.12 | 1.04 | 1.10 | +0.08 | +7.69% | 5 | 336 | 55.98% |
| TSLA240315C00550000 | 2023-09-29 2:47PM EDT | 550.00 | 1.01 | 0.98 | 1.03 | +0.04 | +4.12% | 118 | 3,068 | 56.31% |
| TSLA240315C00558330 | 2023-09-19 9:38AM EDT | 558.33 | 1.60 | 0.92 | 0.98 | 0.00 | - | 3 | 360 | 56.69% |
| TSLA240315C00560000 | 2023-09-29 12:51PM EDT | 560.00 | 0.96 | 0.91 | 0.97 | +0.03 | +3.23% | 12 | 249 | 56.76% |
| TSLA240315C00566670 | 2023-09-29 10:32AM EDT | 566.67 | 0.96 | 0.87 | 0.93 | +0.08 | +9.09% | 1 | 437 | 57.06% |
| TSLA240315C00575000 | 2023-09-28 12:42PM EDT | 575.00 | 0.84 | 0.82 | 0.94 | 0.00 | - | 4 | 774 | 57.69% |
| TSLA240315C00583330 | 2023-09-29 3:47PM EDT | 583.33 | 0.82 | 0.78 | 0.83 | +0.04 | +5.13% | 1 | 629 | 57.74% |
| TSLA240315C00600000 | 2023-09-29 3:43PM EDT | 600.00 | 0.73 | 0.71 | 0.75 | +0.01 | +1.39% | 121 | 16,564 | 58.47% |
| TSLA240315C00625000 | 2022-08-16 12:18PM EDT | 625.00 | 440.35 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 25.00% |
| TSLA240315C00650000 | 2022-08-22 11:19AM EDT | 650.00 | 372.50 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 25.00% |
| TSLA240315C00675000 | 2022-08-10 3:33PM EDT | 675.00 | 378.13 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 25.00% |
| TSLA240315C00700000 | 2022-08-22 11:46AM EDT | 700.00 | 346.90 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 25.00% |
| TSLA240315C00725000 | 2022-08-03 2:12PM EDT | 725.00 | 388.63 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 25.00% |
| TSLA240315C00750000 | 2022-08-12 3:35PM EDT | 750.00 | 349.25 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 25.00% |
| TSLA240315C00775000 | 2022-08-05 12:20PM EDT | 775.00 | 328.55 | 0.00 | 0.00 | 0.00 | - | 29 | 27 | 25.00% |
| TSLA240315C00800000 | 2022-08-23 10:59AM EDT | 800.00 | 310.84 | 0.00 | 0.00 | 0.00 | - | 3 | 112 | 25.00% |
| TSLA240315C00825000 | 2022-08-15 1:15PM EDT | 825.00 | 343.11 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 25.00% |
| TSLA240315C00850000 | 2022-08-22 3:11PM EDT | 850.00 | 280.03 | 0.00 | 0.00 | 0.00 | - | 4 | 68 | 25.00% |
| TSLA240315C00875000 | 2022-08-24 2:51PM EDT | 875.00 | 285.50 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 25.00% |
| TSLA240315C00900000 | 2022-08-24 2:41PM EDT | 900.00 | 278.30 | 0.00 | 0.00 | 0.00 | - | 20 | 294 | 25.00% |
| TSLA240315C00925000 | 2022-08-24 9:56AM EDT | 925.00 | 276.00 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 25.00% |
| TSLA240315C00950000 | 2022-08-24 2:49PM EDT | 950.00 | 256.00 | 0.00 | 0.00 | 0.00 | - | 4 | 283 | 25.00% |
| TSLA240315C00975000 | 2022-08-23 3:55PM EDT | 975.00 | 246.45 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| TSLA240315C01000000 | 2022-08-22 1:43PM EDT | 1,000.00 | 223.22 | 0.00 | 0.00 | 0.00 | - | 18 | 231 | 50.00% |
| TSLA240315C01025000 | 2022-08-23 3:32PM EDT | 1,025.00 | 231.00 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 50.00% |
| TSLA240315C01050000 | 2022-08-24 11:57AM EDT | 1,050.00 | 231.31 | 0.00 | 0.00 | 0.00 | - | 6 | 50 | 50.00% |
| TSLA240315C01075000 | 2022-08-15 1:15PM EDT | 1,075.00 | 244.91 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| TSLA240315C01100000 | 2022-08-24 3:34PM EDT | 1,100.00 | 208.87 | 0.00 | 0.00 | 0.00 | - | 10 | 79 | 50.00% |
| TSLA240315C01125000 | 2022-08-17 12:50PM EDT | 1,125.00 | 214.02 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 50.00% |
| TSLA240315C01150000 | 2022-08-15 11:47AM EDT | 1,150.00 | 213.77 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| TSLA240315C01175000 | 2022-08-15 11:47AM EDT | 1,175.00 | 206.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| TSLA240315C01200000 | 2022-08-24 2:51PM EDT | 1,200.00 | 180.50 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 50.00% |
| TSLA240315C01225000 | 2022-08-23 12:44PM EDT | 1,225.00 | 172.00 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 50.00% |
| TSLA240315C01250000 | 2022-08-23 9:39AM EDT | 1,250.00 | 158.01 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 50.00% |
| TSLA240315C01275000 | 2022-08-17 9:39AM EDT | 1,275.00 | 175.76 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| TSLA240315C01300000 | 2022-08-23 10:06AM EDT | 1,300.00 | 150.00 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 50.00% |
| TSLA240315C01325000 | 2022-08-15 1:26PM EDT | 1,325.00 | 175.85 | 0.00 | 0.00 | 0.00 | - | 8 | 23 | 50.00% |
| TSLA240315C01350000 | 2022-08-24 9:48AM EDT | 1,350.00 | 155.00 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 50.00% |
| TSLA240315C01375000 | 2022-08-24 9:48AM EDT | 1,375.00 | 149.73 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 50.00% |
| TSLA240315C01400000 | 2022-08-24 1:59PM EDT | 1,400.00 | 143.10 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 50.00% |
| TSLA240315C01425000 | 2022-07-27 10:59AM EDT | 1,425.00 | 107.95 | 0.00 | 0.00 | 0.00 | - | 25 | 11 | 50.00% |
| TSLA240315C01450000 | 2022-08-09 10:54AM EDT | 1,450.00 | 123.69 | 0.00 | 0.00 | 0.00 | - | 3 | 89 | 50.00% |
| TSLA240315C01475000 | 2022-07-27 11:13AM EDT | 1,475.00 | 100.15 | 0.00 | 0.00 | 0.00 | - | 14 | 61 | 50.00% |
| TSLA240315C01500000 | 2022-08-22 1:30PM EDT | 1,500.00 | 112.63 | 0.00 | 0.00 | 0.00 | - | 39 | 574 | 50.00% |
| TSLA240315C01525000 | 2022-08-19 10:46AM EDT | 1,525.00 | 114.40 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| TSLA240315C01550000 | 2022-08-08 12:04PM EDT | 1,550.00 | 127.10 | 0.00 | 0.00 | 0.00 | - | 10 | 5 | 50.00% |
| TSLA240315C01600000 | 2022-08-24 11:34AM EDT | 1,600.00 | 112.05 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 50.00% |
| TSLA240315C01625000 | 2022-08-09 2:42PM EDT | 1,625.00 | 97.30 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 50.00% |
| TSLA240315C01650000 | 2022-08-23 11:41AM EDT | 1,650.00 | 99.00 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 50.00% |
| TSLA240315C01675000 | 2022-08-09 2:39PM EDT | 1,675.00 | 90.75 | 0.00 | 0.00 | 0.00 | - | 6 | 2 | 50.00% |
| TSLA240315C01700000 | 2022-08-24 9:45AM EDT | 1,700.00 | 99.19 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| TSLA240315C01725000 | 2022-08-24 9:41AM EDT | 1,725.00 | 95.68 | 0.00 | 0.00 | 0.00 | - | 18 | 23 | 50.00% |
| TSLA240315C01750000 | 2022-08-24 9:41AM EDT | 1,750.00 | 92.24 | 0.00 | 0.00 | 0.00 | - | 8 | 88 | 50.00% |
| TSLA240315C01800000 | 2022-08-24 3:55PM EDT | 1,800.00 | 83.00 | 0.00 | 0.00 | 0.00 | - | 7 | 184 | 50.00% |
Ponepor15 de marzo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240315P00001670 | 2023-09-27 11:46AM EDT | 1.67 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 6,597 | 231.25% |
| TSLA240315P00003330 | 2023-08-30 2:25PM EDT | 3.33 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,863 | 193.75% |
| TSLA240315P00005000 | 2023-09-29 10:27AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 1,392 | 175.00% |
| TSLA240315P00006670 | 2023-05-01 3:42PM EDT | 6.67 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 544 | 193.75% |
| TSLA240315P00008330 | 2023-08-14 9:30AM EDT | 8.33 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 370 | 50.00% |
| TSLA240315P00010000 | 2023-09-28 1:46PM EDT | 10.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 500 | 1,095 | 156.25% |
| TSLA240315P00011670 | 2023-09-19 2:41PM EDT | 11.67 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1,423 | 146.88% |
| TSLA240315P00013330 | 2023-05-31 3:55PM EDT | 13.33 | 0.03 | 0.00 | 0.15 | 0.00 | - | 5 | 71 | 164.45% |
| TSLA240315P00015000 | 2023-09-29 2:03PM EDT | 15.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 1 | 871 | 138.28% |
| TSLA240315P00016670 | 2023-09-29 10:02AM EDT | 16.67 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 2,089 | 132.81% |
| TSLA240315P00020000 | 2022-08-05 1:40PM EDT | 20.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| TSLA240315P00025000 | 2022-08-15 3:32PM EDT | 25.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| TSLA240315P00033330 | 2023-09-28 3:33PM EDT | 33.33 | 0.04 | 0.04 | 0.06 | 0.00 | - | 4 | 2,394 | 106.64% |
| TSLA240315P00050000 | 2023-09-25 1:47PM EDT | 50.00 | 0.12 | 0.10 | 0.14 | 0.00 | - | 150 | 4,893 | 93.36% |
| TSLA240315P00055000 | 2023-09-15 1:33PM EDT | 55.00 | 0.15 | 0.12 | 0.17 | 0.00 | - | 20 | 475 | 89.84% |
| TSLA240315P00060000 | 2023-09-21 3:30PM EDT | 60.00 | 0.18 | 0.15 | 0.20 | 0.00 | - | 2 | 1,021 | 86.72% |
| TSLA240315P00065000 | 2023-09-27 12:48PM EDT | 65.00 | 0.25 | 0.19 | 0.24 | 0.00 | - | 2 | 896 | 84.18% |
| TSLA240315P00066670 | 2023-09-28 12:28PM EDT | 66.67 | 0.24 | 0.20 | 0.25 | 0.00 | - | 177 | 1,251 | 83.11% |
| TSLA240315P00070000 | 2023-09-28 1:59PM EDT | 70.00 | 0.28 | 0.23 | 0.28 | 0.00 | - | 2 | 908 | 81.45% |
| TSLA240315P00075000 | 2023-09-26 3:41PM EDT | 75.00 | 0.35 | 0.28 | 0.33 | 0.00 | - | 1 | 750 | 79.05% |
| TSLA240315P00080000 | 2023-09-28 11:41AM EDT | 80.00 | 0.41 | 0.33 | 0.38 | 0.00 | - | 2 | 1,563 | 76.56% |
| TSLA240315P00083330 | 2023-09-18 1:25PM EDT | 83.33 | 0.39 | 0.38 | 0.42 | 0.00 | - | 2 | 1,486 | 75.24% |
| TSLA240315P00085000 | 2023-09-28 12:45PM EDT | 85.00 | 0.46 | 0.40 | 0.45 | 0.00 | - | 1 | 5,564 | 74.61% |
| TSLA240315P00090000 | 2023-09-29 3:40PM EDT | 90.00 | 0.49 | 0.47 | 0.52 | -0.09 | -15.52% | 5 | 1,210 | 72.51% |
| TSLA240315P00095000 | 2023-09-28 1:11PM EDT | 95.00 | 0.61 | 0.56 | 0.60 | 0.00 | - | 1 | 3,252 | 70.65% |
| TSLA240315P00100000 | 2023-09-29 3:55PM EDT | 100.00 | 0.69 | 0.66 | 0.70 | -0.04 | -5.48% | 16 | 5,446 | 68.90% |
| TSLA240315P00105000 | 2023-09-29 10:05AM EDT | 105.00 | 0.76 | 0.77 | 0.82 | -0.10 | -11.63% | 30 | 2,323 | 67.26% |
| TSLA240315P00110000 | 2023-09-29 2:34PM EDT | 110.00 | 0.97 | 0.90 | 0.95 | -0.03 | -3.00% | 151 | 3,164 | 65.67% |
| TSLA240315P00115000 | 2023-09-29 11:07AM EDT | 115.00 | 1.03 | 0.98 | 1.11 | -0.14 | -11.97% | 8 | 524 | 63.87% |
| TSLA240315P00116670 | 2023-09-26 12:25PM EDT | 116.67 | 1.12 | 1.11 | 1.17 | -0.14 | -11.11% | 2 | 1,856 | 63.82% |
| TSLA240315P00120000 | 2023-09-29 11:56AM EDT | 120.00 | 1.23 | 1.23 | 1.29 | -0.14 | -10.22% | 17 | 4,133 | 62.92% |
| TSLA240315P00125000 | 2023-09-29 3:34PM EDT | 125.00 | 1.49 | 1.44 | 1.49 | -0.08 | -5.10% | 7 | 2,940 | 61.62% |
| TSLA240315P00130000 | 2023-09-28 3:58PM EDT | 130.00 | 1.80 | 1.68 | 1.76 | 0.00 | - | 5 | 1,057 | 60.56% |
| TSLA240315P00133330 | 2023-09-27 9:51AM EDT | 133.33 | 2.19 | 1.86 | 1.94 | 0.00 | - | 1 | 3,669 | 59.80% |
| TSLA240315P00135000 | 2023-09-29 1:13PM EDT | 135.00 | 2.03 | 1.96 | 2.04 | -0.07 | -3.33% | 75 | 1,563 | 59.46% |
| TSLA240315P00140000 | 2023-09-29 2:55PM EDT | 140.00 | 2.35 | 2.28 | 2.36 | -0.49 | -17.25% | 5 | 3,029 | 58.42% |
| TSLA240315P00141670 | 2023-09-28 3:37PM EDT | 141.67 | 2.62 | 2.31 | 2.47 | 0.00 | - | 1 | 1,101 | 57.83% |
| TSLA240315P00145000 | 2023-09-29 10:01AM EDT | 145.00 | 2.51 | 2.56 | 2.72 | -0.69 | -21.56% | 3 | 3,327 | 57.20% |
| TSLA240315P00150000 | 2023-09-29 3:45PM EDT | 150.00 | 3.10 | 3.05 | 3.15 | -0.28 | -8.28% | 35 | 8,138 | 56.52% |
| TSLA240315P00155000 | 2023-09-29 3:39PM EDT | 155.00 | 3.60 | 3.50 | 3.65 | -0.25 | -6.49% | 7 | 4,084 | 55.66% |
| TSLA240315P00158330 | 2023-09-29 3:39PM EDT | 158.33 | 3.95 | 3.85 | 4.00 | -0.35 | -8.14% | 2 | 1,617 | 55.11% |
| TSLA240315P00160000 | 2023-09-29 3:28PM EDT | 160.00 | 4.15 | 4.05 | 4.20 | -0.30 | -6.74% | 23 | 13,769 | 54.90% |
| TSLA240315P00165000 | 2023-09-29 10:34AM EDT | 165.00 | 4.80 | 4.65 | 4.80 | -1.05 | -17.95% | 3 | 8,966 | 54.10% |
| TSLA240315P00166670 | 2023-09-29 3:46PM EDT | 166.67 | 4.95 | 4.90 | 5.05 | -0.30 | -5.71% | 18 | 10,542 | 53.96% |
| TSLA240315P00170000 | 2023-09-29 3:13PM EDT | 170.00 | 5.40 | 5.35 | 5.50 | -0.50 | -8.47% | 40 | 20,446 | 53.44% |
| TSLA240315P00175000 | 2023-09-29 3:02PM EDT | 175.00 | 6.12 | 6.10 | 6.25 | -0.61 | -9.06% | 5 | 4,595 | 52.72% |
| TSLA240315P00180000 | 2023-09-29 3:13PM EDT | 180.00 | 7.00 | 6.95 | 7.10 | -0.44 | -5.91% | 23 | 7,133 | 52.08% |
| TSLA240315P00183330 | 2023-09-29 11:13AM EDT | 183.33 | 7.62 | 7.50 | 7.75 | -0.67 | -8.08% | 10 | 1,287 | 51.62% |
| TSLA240315P00185000 | 2023-09-29 2:38PM EDT | 185.00 | 7.93 | 7.85 | 8.05 | -0.82 | -9.37% | 14 | 14,477 | 51.42% |
| TSLA240315P00190000 | 2023-09-29 3:13PM EDT | 190.00 | 8.95 | 8.90 | 9.10 | -0.95 | -9.60% | 8 | 6,392 | 50.87% |
| TSLA240315P00191670 | 2023-09-29 3:11PM EDT | 191.67 | 9.35 | 9.25 | 9.45 | -0.90 | -8.78% | 2 | 1,662 | 50.64% |
| TSLA240315P00195000 | 2023-09-29 3:08PM EDT | 195.00 | 10.10 | 10.05 | 10.25 | -0.83 | -7.59% | 18 | 2,161 | 50.34% |
| TSLA240315P00200000 | 2023-09-29 3:45PM EDT | 200.00 | 11.40 | 11.25 | 11.50 | -0.65 | -5.39% | 513 | 12,429 | 50.01% |
| TSLA240315P00205000 | 2023-09-29 3:08PM EDT | 205.00 | 12.70 | 12.65 | 12.85 | -0.80 | -5.93% | 16 | 4,643 | 49.48% |
| TSLA240315P00208330 | 2023-09-29 11:23AM EDT | 208.33 | 13.10 | 13.60 | 13.85 | -3.20 | -19.63% | 4 | 1,847 | 49.20% |
| TSLA240315P00210000 | 2023-09-29 3:56PM EDT | 210.00 | 14.25 | 14.10 | 14.35 | -1.04 | -6.80% | 33 | 4,006 | 49.02% |
| TSLA240315P00215000 | 2023-09-29 3:08PM EDT | 215.00 | 15.75 | 15.70 | 15.95 | -1.35 | -7.89% | 3 | 657 | 48.55% |
| TSLA240315P00216670 | 2023-09-29 3:08PM EDT | 216.67 | 16.30 | 16.25 | 16.50 | -1.35 | -7.65% | 10 | 1,259 | 48.38% |
| TSLA240315P00220000 | 2023-09-29 3:17PM EDT | 220.00 | 17.59 | 17.40 | 17.65 | -1.21 | -6.44% | 70 | 5,283 | 48.06% |
| TSLA240315P00225000 | 2023-09-29 3:59PM EDT | 225.00 | 19.34 | 19.20 | 19.50 | -1.25 | -6.07% | 10 | 3,850 | 47.63% |
| TSLA240315P00230000 | 2023-09-29 3:06PM EDT | 230.00 | 21.27 | 21.15 | 21.50 | -1.56 | -6.83% | 7 | 5,616 | 47.25% |
| TSLA240315P00233330 | 2023-09-29 10:55AM EDT | 233.33 | 21.42 | 22.55 | 22.85 | -3.02 | -12.36% | 6 | 2,234 | 46.92% |
| TSLA240315P00235000 | 2023-09-29 3:56PM EDT | 235.00 | 23.35 | 23.25 | 23.60 | -1.75 | -6.97% | 45 | 1,629 | 46.84% |
| TSLA240315P00240000 | 2023-09-29 2:02PM EDT | 240.00 | 25.53 | 25.45 | 25.80 | -1.87 | -6.82% | 37 | 3,158 | 46.39% |
| TSLA240315P00241670 | 2023-09-29 2:57PM EDT | 241.67 | 26.40 | 26.25 | 26.55 | -1.55 | -5.55% | 21 | 2,002 | 46.23% |
| TSLA240315P00245000 | 2023-09-29 3:06PM EDT | 245.00 | 27.95 | 27.80 | 28.15 | -1.95 | -6.52% | 25 | 1,230 | 45.99% |
| TSLA240315P00250000 | 2023-09-29 3:28PM EDT | 250.00 | 30.46 | 30.30 | 30.65 | -1.69 | -5.26% | 49 | 6,263 | 45.63% |
| TSLA240315P00255000 | 2023-09-29 1:41PM EDT | 255.00 | 33.60 | 32.90 | 33.25 | -6.50 | -16.21% | 2 | 1,489 | 45.24% |
| TSLA240315P00258330 | 2023-09-28 2:30PM EDT | 258.33 | 36.45 | 34.70 | 35.05 | 0.00 | - | 19 | 1,404 | 44.98% |
| TSLA240315P00260000 | 2023-09-28 9:46AM EDT | 260.00 | 40.30 | 35.60 | 35.95 | 0.00 | - | 5 | 2,511 | 44.82% |
| TSLA240315P00265000 | 2023-09-28 3:44PM EDT | 265.00 | 37.30 | 38.45 | 38.80 | -3.78 | -9.20% | 3 | 541 | 44.43% |
| TSLA240315P00266670 | 2023-09-28 9:38AM EDT | 266.67 | 37.70 | 39.40 | 39.80 | -7.40 | -16.41% | 2 | 1,281 | 44.34% |
| TSLA240315P00270000 | 2023-09-29 1:57PM EDT | 270.00 | 43.00 | 41.40 | 41.75 | -3.12 | -6.76% | 16 | 2,964 | 44.03% |
| TSLA240315P00275000 | 2023-09-29 2:56PM EDT | 275.00 | 44.65 | 44.35 | 44.85 | -5.35 | -10.70% | 24 | 1,456 | 43.67% |
| TSLA240315P00280000 | 2023-09-29 11:46AM EDT | 280.00 | 46.91 | 47.65 | 48.10 | -6.49 | -12.15% | 14 | 1,822 | 43.36% |
| TSLA240315P00283330 | 2023-09-27 11:47AM EDT | 283.33 | 55.75 | 49.85 | 50.30 | 0.00 | - | 4 | 912 | 43.12% |
| TSLA240315P00285000 | 2023-09-27 11:43AM EDT | 285.00 | 56.75 | 50.85 | 51.40 | 0.00 | - | 46 | 145 | 42.96% |
| TSLA240315P00290000 | 2023-09-25 2:01PM EDT | 290.00 | 57.30 | 54.25 | 54.85 | 0.00 | - | 1 | 1,044 | 42.62% |
| TSLA240315P00291670 | 2023-09-22 11:43AM EDT | 291.67 | 52.80 | 55.45 | 56.05 | 0.00 | - | 1 | 262 | 42.55% |
| TSLA240315P00295000 | 2023-09-22 12:04PM EDT | 295.00 | 55.70 | 57.75 | 58.40 | 0.00 | - | 17 | 52 | 42.27% |
| TSLA240315P00300000 | 2023-09-29 1:45PM EDT | 300.00 | 62.72 | 61.30 | 62.25 | -1.78 | -2.76% | 26 | 1,523 | 42.25% |
| TSLA240315P00305000 | 2023-09-22 2:54PM EDT | 305.00 | 68.47 | 64.70 | 66.15 | 0.00 | - | 44 | 55 | 42.17% |
| TSLA240315P00308330 | 2023-08-21 2:47PM EDT | 308.33 | 83.65 | 59.90 | 60.55 | 0.00 | - | 5 | 45 | 24.95% |
| TSLA240315P00310000 | 2023-09-29 1:40PM EDT | 310.00 | 70.53 | 68.35 | 70.15 | -2.07 | -2.85% | 3 | 69 | 42.12% |
| TSLA240315P00315000 | 2023-09-22 2:54PM EDT | 315.00 | 76.38 | 72.35 | 73.90 | 0.00 | - | 44 | 54 | 41.46% |
| TSLA240315P00316670 | 2023-08-07 10:27AM EDT | 316.67 | 78.50 | 74.80 | 75.85 | 0.00 | - | 5 | 30 | 42.50% |
| TSLA240315P00320000 | 2023-09-18 3:05PM EDT | 320.00 | 67.56 | 76.35 | 77.90 | 0.00 | - | 2 | 75 | 41.09% |
| TSLA240315P00325000 | 2023-09-26 1:22PM EDT | 325.00 | 84.90 | 80.45 | 82.10 | 0.00 | - | 4 | 268 | 40.96% |
| TSLA240315P00330000 | 2023-09-27 11:22AM EDT | 330.00 | 92.20 | 84.65 | 86.65 | 0.00 | - | 20 | 37 | 41.43% |
| TSLA240315P00333330 | 2023-07-18 10:18AM EDT | 333.33 | 70.95 | 111.45 | 112.95 | 0.00 | - | 6 | 7 | 80.01% |
| TSLA240315P00335000 | 2023-07-24 12:46PM EDT | 335.00 | 82.30 | 101.25 | 102.70 | 0.00 | - | - | 1 | 61.73% |
| TSLA240315P00340000 | 2023-09-27 11:23AM EDT | 340.00 | 100.65 | 93.25 | 95.25 | 0.00 | - | 20 | 177 | 40.94% |
| TSLA240315P00341670 | 2023-08-21 2:45PM EDT | 341.67 | 113.10 | 84.55 | 87.75 | 0.00 | - | 5 | 2 | 0.00% |
| TSLA240315P00350000 | 2023-09-25 9:41AM EDT | 350.00 | 110.30 | 102.40 | 103.60 | 0.00 | - | 8 | 141 | 39.13% |
| TSLA240315P00355000 | 2023-09-11 1:06PM EDT | 355.00 | 92.19 | 106.70 | 108.55 | 0.00 | - | 1 | 3 | 40.11% |
| TSLA240315P00358330 | 2023-06-20 11:09AM EDT | 358.33 | 108.05 | 102.70 | 104.60 | 0.00 | - | 9 | 9 | 0.00% |
| TSLA240315P00360000 | 2023-09-11 1:06PM EDT | 360.00 | 96.46 | 111.30 | 113.10 | 0.00 | - | 1 | 10 | 39.87% |
| TSLA240315P00366670 | 2023-09-28 11:40AM EDT | 366.67 | 122.20 | 117.40 | 119.25 | 0.00 | - | 49 | 28 | 39.58% |
| TSLA240315P00370000 | 2023-09-29 1:18PM EDT | 370.00 | 122.45 | 120.85 | 122.05 | -4.55 | -3.58% | 15 | 63 | 38.34% |
| TSLA240315P00375000 | 2023-09-29 1:17PM EDT | 375.00 | 127.61 | 125.30 | 126.75 | -3.29 | -2.51% | 21 | 28 | 38.11% |
| TSLA240315P00380000 | 2023-09-29 1:21PM EDT | 380.00 | 131.55 | 130.05 | 131.50 | -2.45 | -1.83% | 12 | 28 | 37.95% |
| TSLA240315P00383330 | 2023-09-29 1:04PM EDT | 383.33 | 134.10 | 133.25 | 134.50 | -67.85 | -33.60% | 13 | 0 | 36.95% |
| TSLA240315P00385000 | 2023-09-28 12:25PM EDT | 385.00 | 139.50 | 138.65 | 139.45 | +139.50 | - | 51 | 0 | 48.99% |
| TSLA240315P00390000 | 2023-09-28 12:26PM EDT | 390.00 | 143.80 | 139.40 | 140.95 | 0.00 | - | 79 | 43 | 36.90% |
| TSLA240315P00391670 | 2023-09-29 1:04PM EDT | 391.67 | 142.10 | 140.95 | 142.80 | -3.80 | -2.60% | 2 | 2 | 38.17% |
| TSLA240315P00395000 | 2023-09-28 12:21PM EDT | 395.00 | 149.20 | 144.15 | 146.00 | 0.00 | - | 19 | 10 | 38.00% |
| TSLA240315P00400000 | 2023-09-29 1:05PM EDT | 400.00 | 150.25 | 149.20 | 150.95 | -3.75 | -2.44% | 2 | 43 | 38.53% |
| TSLA240315P00408330 | 2023-09-29 1:05PM EDT | 408.33 | 158.80 | 157.15 | 159.20 | -2.80 | -1.73% | 2 | 28 | 39.34% |
| TSLA240315P00410000 | 2023-09-29 1:04PM EDT | 410.00 | 159.90 | 158.85 | 160.90 | -3.80 | -2.32% | 4 | 3 | 39.80% |
| TSLA240315P00416670 | 2023-09-28 12:33PM EDT | 416.67 | 169.85 | 165.70 | 167.55 | 0.00 | - | 6 | 3 | 40.67% |
| TSLA240315P00420000 | 2023-09-28 12:36PM EDT | 420.00 | 173.20 | 168.70 | 170.90 | 0.00 | - | 15 | 5 | 41.31% |
| TSLA240315P00425000 | 2023-08-14 9:30AM EDT | 425.00 | 193.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA240315P00433330 | 2023-07-19 3:48PM EDT | 433.33 | 148.43 | 216.00 | 219.80 | 0.00 | - | 2 | 0 | 114.80% |
| TSLA240315P00440000 | 2023-08-07 1:22PM EDT | 440.00 | 194.05 | 187.30 | 188.85 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240315P00441670 | 2023-07-17 12:11PM EDT | 441.67 | 158.55 | 213.85 | 218.30 | 0.00 | - | 6 | 0 | 100.23% |
| TSLA240315P00450000 | 2023-08-07 10:15AM EDT | 450.00 | 202.12 | 197.20 | 198.80 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA240315P00458330 | 2023-06-16 1:52PM EDT | 458.33 | 200.64 | 178.85 | 180.55 | 0.00 | - | 2 | 3 | 0.00% |
| TSLA240315P00466670 | 2023-06-27 9:48AM EDT | 466.67 | 223.31 | 200.05 | 204.00 | 0.00 | - | 12 | 42 | 0.00% |
| TSLA240315P00475000 | 2023-08-07 10:00AM EDT | 475.00 | 228.73 | 221.25 | 225.20 | 0.00 | - | 1 | 0 | 42.38% |
| TSLA240315P00483330 | 2023-06-27 9:37AM EDT | 483.33 | 240.27 | 216.50 | 220.50 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240315P00491670 | 2023-07-17 10:51AM EDT | 491.67 | 207.13 | 263.30 | 268.80 | 0.00 | - | 1,468 | 0 | 109.43% |
| TSLA240315P00500000 | 2023-09-27 3:56PM EDT | 500.00 | 259.89 | 247.95 | 251.40 | 0.00 | - | 1 | 1 | 55.16% |
| TSLA240315P00508330 | 2023-06-12 12:13PM EDT | 508.33 | 261.41 | 234.50 | 237.95 | 0.00 | - | 76 | 0 | 0.00% |
| TSLA240315P00510000 | 2023-09-27 3:56PM EDT | 510.00 | 269.92 | 257.90 | 261.50 | 0.00 | - | 1 | 0 | 56.96% |
| TSLA240315P00516670 | 2023-06-26 3:23PM EDT | 516.67 | 273.35 | 250.30 | 255.10 | 0.00 | - | 802 | 0 | 0.00% |
| TSLA240315P00525000 | 2022-11-02 3:30PM EDT | 525.00 | 306.55 | 327.90 | 332.30 | 0.00 | - | 716 | 0 | 163.00% |
| TSLA240315P00530000 | 2023-08-15 2:02PM EDT | 530.00 | 296.66 | 251.55 | 256.10 | 0.00 | - | - | 0 | 0.00% |
| TSLA240315P00533330 | 2023-07-10 9:53AM EDT | 533.33 | 264.30 | 284.95 | 290.85 | 0.00 | - | 8 | 0 | 72.84% |
| TSLA240315P00541670 | 2023-09-14 9:37AM EDT | 541.67 | 269.20 | 289.40 | 293.40 | 0.00 | - | 1 | 0 | 61.95% |
| TSLA240315P00550000 | 2023-08-31 9:31AM EDT | 550.00 | 292.90 | 297.60 | 301.75 | 0.00 | - | 73 | 0 | 62.99% |
| TSLA240315P00558330 | 2022-09-30 2:03PM EDT | 558.33 | 295.00 | 327.25 | 332.65 | 0.00 | - | 15 | 7 | 114.92% |
| TSLA240315P00566670 | 2022-10-31 9:48AM EDT | 566.67 | 340.40 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 0.00% |
| TSLA240315P00575000 | 2022-10-12 10:16AM EDT | 575.00 | 362.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA240315P00583330 | 2023-06-14 3:42PM EDT | 583.33 | 327.47 | 299.55 | 304.55 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240315P00600000 | 2023-08-15 2:01PM EDT | 600.00 | 366.53 | 321.65 | 326.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240315P00625000 | 2022-08-19 3:23PM EDT | 625.00 | 106.33 | 0.00 | 0.00 | 0.00 | - | 3 | 67 | 0.00% |
| TSLA240315P00650000 | 2022-08-24 3:03PM EDT | 650.00 | 114.00 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 0.00% |
| TSLA240315P00675000 | 2022-08-17 11:18AM EDT | 675.00 | 121.60 | 0.00 | 0.00 | 0.00 | - | 1 | 214 | 0.00% |
| TSLA240315P00700000 | 2022-08-19 10:36AM EDT | 700.00 | 138.94 | 0.00 | 0.00 | 0.00 | - | 10 | 355 | 0.00% |
| TSLA240315P00725000 | 2022-08-16 10:09AM EDT | 725.00 | 141.28 | 0.00 | 0.00 | 0.00 | - | 1 | 301 | 0.00% |
| TSLA240315P00750000 | 2022-08-24 2:02PM EDT | 750.00 | 158.40 | 0.00 | 0.00 | 0.00 | - | 6 | 308 | 0.00% |
| TSLA240315P00775000 | 2022-08-23 12:12PM EDT | 775.00 | 172.40 | 0.00 | 0.00 | 0.00 | - | 12 | 18 | 0.00% |
| TSLA240315P00800000 | 2022-08-23 11:40AM EDT | 800.00 | 183.35 | 0.00 | 0.00 | 0.00 | - | 33 | 42 | 0.00% |
| TSLA240315P00825000 | 2022-08-23 11:40AM EDT | 825.00 | 196.50 | 0.00 | 0.00 | 0.00 | - | 25 | 53 | 0.00% |
| TSLA240315P00850000 | 2022-08-23 11:40AM EDT | 850.00 | 210.80 | 0.00 | 0.00 | 0.00 | - | 55 | 46 | 0.00% |
| TSLA240315P00875000 | 2022-08-15 2:35PM EDT | 875.00 | 212.35 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 0.00% |
| TSLA240315P00900000 | 2022-08-22 12:49PM EDT | 900.00 | 244.30 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 0.00% |
| TSLA240315P00925000 | 2022-08-22 11:29AM EDT | 925.00 | 260.90 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| TSLA240315P00950000 | 2022-08-09 12:56PM EDT | 950.00 | 293.21 | 0.00 | 0.00 | 0.00 | - | 2 | 81 | 0.00% |
| TSLA240315P00975000 | 2022-08-10 3:58PM EDT | 975.00 | 292.93 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| TSLA240315P01000000 | 2022-08-15 9:45AM EDT | 1,000.00 | 290.74 | 0.00 | 0.00 | 0.00 | - | 4 | 194 | 0.00% |
| TSLA240315P01025000 | 2022-08-17 2:46PM EDT | 1,025.00 | 300.15 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| TSLA240315P01050000 | 2022-07-21 3:07PM EDT | 1,050.00 | 375.45 | 327.75 | 333.75 | 0.00 | - | 2 | 2 | 0.00% |
| TSLA240315P01075000 | 2022-08-15 12:19PM EDT | 1,075.00 | 332.13 | 0.00 | 0.00 | 0.00 | - | 20 | 11 | 0.00% |
| TSLA240315P01100000 | 2022-08-15 12:21PM EDT | 1,100.00 | 348.45 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| TSLA240315P01125000 | 2022-08-03 11:13AM EDT | 1,125.00 | 382.35 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| TSLA240315P01150000 | 2022-08-24 9:38AM EDT | 1,150.00 | 395.43 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| TSLA240315P01175000 | 2022-08-22 12:49PM EDT | 1,175.00 | 425.76 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.00% |
| TSLA240315P01200000 | 2022-08-24 9:38AM EDT | 1,200.00 | 430.82 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 0.00% |
| TSLA240315P01225000 | 2022-07-25 11:37AM EDT | 1,225.00 | 506.55 | 446.85 | 452.35 | 0.00 | - | 2 | 8 | 0.00% |
| TSLA240315P01250000 | 2022-08-22 1:15PM EDT | 1,250.00 | 483.25 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| TSLA240315P01275000 | 2022-08-09 3:05PM EDT | 1,275.00 | 523.55 | 0.00 | 0.00 | 0.00 | - | 4 | 25 | 0.00% |
| TSLA240315P01300000 | 2022-08-18 10:20AM EDT | 1,300.00 | 498.75 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 0.00% |
| TSLA240315P01325000 | 2022-07-25 11:58AM EDT | 1,325.00 | 587.65 | 522.75 | 526.30 | 0.00 | - | 16 | 31 | 0.00% |
| TSLA240315P01350000 | 2022-07-29 11:28AM EDT | 1,350.00 | 572.45 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| TSLA240315P01375000 | 2022-08-09 10:29AM EDT | 1,375.00 | 594.35 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 0.00% |
| TSLA240315P01400000 | 2022-08-23 10:03AM EDT | 1,400.00 | 600.35 | 0.00 | 0.00 | 0.00 | - | 2 | 69 | 0.00% |
| TSLA240315P01425000 | 2022-07-28 3:46PM EDT | 1,425.00 | 646.40 | 0.00 | 0.00 | 0.00 | - | 2 | 104 | 0.00% |
| TSLA240315P01450000 | 2022-08-08 1:09PM EDT | 1,450.00 | 631.80 | 0.00 | 0.00 | 0.00 | - | 4 | 165 | 0.00% |
| TSLA240315P01475000 | 2022-08-05 11:55AM EDT | 1,475.00 | 664.75 | 0.00 | 0.00 | 0.00 | - | 2 | 118 | 0.00% |
| TSLA240315P01500000 | 2022-08-15 9:45AM EDT | 1,500.00 | 657.54 | 0.00 | 0.00 | 0.00 | - | 2 | 205 | 0.00% |
| TSLA240315P01525000 | 2022-08-10 1:15PM EDT | 1,525.00 | 708.50 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| TSLA240315P01550000 | 2022-08-10 1:31PM EDT | 1,550.00 | 727.75 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| TSLA240315P01575000 | 2022-08-11 11:08AM EDT | 1,575.00 | 754.75 | 0.00 | 0.00 | 0.00 | - | 14 | 27 | 0.00% |
| TSLA240315P01600000 | 2022-08-15 11:03AM EDT | 1,600.00 | 740.95 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 0.00% |
| TSLA240315P01625000 | 2022-08-17 2:06PM EDT | 1,625.00 | 756.65 | 0.00 | 0.00 | 0.00 | - | 4 | 43 | 0.00% |
| TSLA240315P01650000 | 2022-08-23 10:23AM EDT | 1,650.00 | 804.25 | 0.00 | 0.00 | 0.00 | - | 48 | 76 | 0.00% |
| TSLA240315P01675000 | 2022-08-24 10:48AM EDT | 1,675.00 | 815.10 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 0.00% |
| TSLA240315P01700000 | 2022-08-16 10:31AM EDT | 1,700.00 | 829.95 | 0.00 | 0.00 | 0.00 | - | 4 | 94 | 0.00% |
| TSLA240315P01725000 | 2022-08-15 1:02PM EDT | 1,725.00 | 834.75 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 0.00% |
| TSLA240315P01750000 | 2022-08-12 2:58PM EDT | 1,750.00 | 885.45 | 0.00 | 0.00 | 0.00 | - | 4 | 32 | 0.00% |
| TSLA240315P01800000 | 2022-08-15 11:04AM EDT | 1,800.00 | 917.90 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.
