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 | 2023-02-21 4:58PM EDT | 1.67 | 196.50 | 189.20 | 192.30 | 0.00 | - | 1 | 106 | 0.00% |
| TSLA240315C00003330 | 2022-11-28 2:42PM EDT | 3.33 | 183.00 | 108.25 | 112.20 | 0.00 | - | 2 | 22 | 0.00% |
| TSLA240315C00005000 | 2023-02-02 2:38PM EDT | 5.00 | 190.10 | 190.80 | 195.75 | 0.00 | - | 9 | 64 | 0.00% |
| TSLA240315C00006670 | 2023-01-09 11:55AM EDT | 6.67 | 116.60 | 193.65 | 195.85 | 0.00 | - | 1 | 6 | 0.00% |
| TSLA240315C00008330 | 2023-01-11 10:52AM EDT | 8.33 | 113.92 | 186.05 | 190.00 | 0.00 | - | 1 | 16 | 355.08% |
| TSLA240315C00010000 | 2023-03-13 11:57AM EDT | 10.00 | 162.83 | 179.50 | 182.30 | 0.00 | - | 1 | 43 | 151.56% |
| TSLA240315C00011670 | 2023-01-18 11:10AM EDT | 11.67 | 122.86 | 196.00 | 199.10 | 0.00 | - | 1 | 11 | 0.00% |
| TSLA240315C00013330 | 2023-02-21 10:45AM EDT | 13.33 | 195.89 | 184.90 | 185.80 | 0.00 | - | 2 | 21 | 306.93% |
| TSLA240315C00015000 | 2023-01-13 4:58PM EDT | 15.00 | 109.00 | 180.65 | 185.10 | 0.00 | - | 1 | 24 | 267.09% |
| TSLA240315C00016670 | 2023-02-16 1:27PM EDT | 16.67 | 200.38 | 163.50 | 165.10 | 0.00 | - | 2 | 124 | 0.00% |
| TSLA240315C00033330 | 2023-02-10 11:11AM EDT | 33.33 | 169.00 | 141.80 | 143.40 | 0.00 | - | 1 | 809 | 0.00% |
| 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 | 2023-03-23 2:35PM EDT | 50.00 | 141.44 | 143.65 | 144.60 | -2.75 | -1.91% | 1 | 505 | 100.76% |
| TSLA240315C00055000 | 2023-02-13 1:46PM EDT | 55.00 | 145.05 | 129.15 | 130.75 | 0.00 | - | 4 | 30 | 0.00% |
| TSLA240315C00060000 | 2023-03-10 12:27PM EDT | 60.00 | 122.85 | 134.80 | 135.75 | 0.00 | - | 2 | 45 | 94.64% |
| TSLA240315C00065000 | 2023-02-13 1:50PM EDT | 65.00 | 136.19 | 119.45 | 122.10 | 0.00 | - | 18 | 31 | 0.00% |
| TSLA240315C00066670 | 2023-03-13 11:36AM EDT | 66.67 | 111.42 | 129.05 | 130.00 | 0.00 | - | 2 | 2,039 | 91.39% |
| TSLA240315C00070000 | 2023-03-09 12:36PM EDT | 70.00 | 118.45 | 126.20 | 127.15 | 0.00 | - | 1 | 50 | 89.83% |
| TSLA240315C00075000 | 2023-03-09 2:39PM EDT | 75.00 | 109.90 | 121.95 | 122.90 | 0.00 | - | 1 | 21 | 87.57% |
| TSLA240315C00080000 | 2023-02-01 4:54PM EDT | 80.00 | 110.20 | 124.85 | 127.15 | 0.00 | - | 5 | 191 | 112.31% |
| TSLA240315C00083330 | 2023-02-17 12:03PM EDT | 83.33 | 126.15 | 104.85 | 106.35 | 0.00 | - | 2 | 999 | 0.00% |
| TSLA240315C00085000 | 2023-03-13 11:22AM EDT | 85.00 | 96.50 | 113.65 | 114.60 | 0.00 | - | 4 | 292 | 83.63% |
| TSLA240315C00090000 | 2023-03-14 9:31AM EDT | 90.00 | 99.55 | 109.60 | 110.50 | 0.00 | - | 1 | 771 | 81.80% |
| TSLA240315C00095000 | 2023-03-16 3:34PM EDT | 95.00 | 100.29 | 105.65 | 106.55 | 0.00 | - | 1 | 1,563 | 80.27% |
| TSLA240315C00100000 | 2023-03-24 10:55AM EDT | 100.00 | 101.34 | 101.75 | 102.60 | -8.66 | -7.87% | 3 | 3,392 | 78.71% |
| TSLA240315C00105000 | 2023-03-20 3:17PM EDT | 105.00 | 91.75 | 97.90 | 98.80 | 0.00 | - | 3 | 824 | 77.31% |
| TSLA240315C00110000 | 2023-03-16 11:53AM EDT | 110.00 | 88.80 | 94.20 | 95.00 | 0.00 | - | 6 | 925 | 76.00% |
| TSLA240315C00115000 | 2023-03-23 1:24PM EDT | 115.00 | 94.15 | 90.55 | 91.25 | 0.00 | - | 10 | 2,060 | 74.70% |
| TSLA240315C00116670 | 2023-03-13 9:33AM EDT | 116.67 | 68.15 | 89.35 | 90.10 | 0.00 | - | 1 | 608 | 74.37% |
| TSLA240315C00120000 | 2023-03-21 1:46PM EDT | 120.00 | 92.00 | 87.00 | 87.75 | 0.00 | - | 4 | 287 | 73.68% |
| TSLA240315C00125000 | 2023-03-22 2:03PM EDT | 125.00 | 90.18 | 83.50 | 84.25 | 0.00 | - | 3 | 836 | 72.59% |
| TSLA240315C00130000 | 2023-03-22 12:40PM EDT | 130.00 | 85.23 | 80.05 | 80.85 | 0.00 | - | 34 | 1,605 | 71.54% |
| TSLA240315C00133330 | 2023-03-17 12:58PM EDT | 133.33 | 68.61 | 77.80 | 78.65 | 0.00 | - | 35 | 638 | 70.89% |
| TSLA240315C00135000 | 2023-03-16 1:15PM EDT | 135.00 | 71.85 | 76.70 | 77.55 | 0.00 | - | 5 | 190 | 70.58% |
| TSLA240315C00140000 | 2023-03-23 2:05PM EDT | 140.00 | 72.54 | 73.50 | 74.35 | -2.66 | -3.54% | 1 | 296 | 69.73% |
| TSLA240315C00141670 | 2023-03-07 4:58PM EDT | 141.67 | 71.00 | 72.55 | 73.05 | 0.00 | - | 35 | 535 | 69.32% |
| TSLA240315C00145000 | 2023-03-21 11:41AM EDT | 145.00 | 73.40 | 70.50 | 70.95 | 0.00 | - | 3 | 375 | 68.77% |
| TSLA240315C00150000 | 2023-03-23 1:03PM EDT | 150.00 | 71.50 | 67.50 | 67.95 | 0.00 | - | 1 | 1,529 | 68.04% |
| TSLA240315C00155000 | 2023-03-21 11:41AM EDT | 155.00 | 67.10 | 64.55 | 65.00 | 0.00 | - | 4 | 175 | 67.28% |
| TSLA240315C00158330 | 2023-03-23 3:00PM EDT | 158.33 | 63.60 | 62.60 | 63.10 | 0.00 | - | 30 | 186 | 66.78% |
| TSLA240315C00160000 | 2023-03-22 11:12AM EDT | 160.00 | 66.80 | 61.65 | 62.15 | 0.00 | - | 3 | 246 | 66.54% |
| TSLA240315C00165000 | 2023-03-23 1:18PM EDT | 165.00 | 61.55 | 58.90 | 59.40 | 0.00 | - | 2 | 175 | 65.88% |
| TSLA240315C00166670 | 2023-03-24 1:29PM EDT | 166.67 | 57.05 | 58.00 | 58.50 | -5.25 | -8.43% | 1 | 592 | 65.67% |
| TSLA240315C00170000 | 2023-03-24 12:03PM EDT | 170.00 | 56.40 | 56.20 | 56.70 | -3.60 | -6.00% | 11 | 350 | 65.19% |
| TSLA240315C00175000 | 2023-03-24 1:46PM EDT | 175.00 | 53.15 | 53.65 | 54.15 | -1.87 | -3.40% | 1 | 797 | 64.62% |
| TSLA240315C00180000 | 2023-03-24 12:16PM EDT | 180.00 | 50.40 | 51.20 | 51.65 | -1.90 | -3.63% | 4 | 341 | 64.06% |
| TSLA240315C00183330 | 2023-03-22 12:52PM EDT | 183.33 | 53.50 | 49.60 | 50.05 | 0.00 | - | 2 | 514 | 63.70% |
| TSLA240315C00185000 | 2023-03-24 1:36PM EDT | 185.00 | 48.15 | 48.80 | 49.30 | -2.55 | -5.03% | 1 | 293 | 63.53% |
| TSLA240315C00190000 | 2023-03-24 3:35PM EDT | 190.00 | 46.50 | 46.50 | 47.00 | -0.30 | -0.64% | 5 | 1,265 | 63.02% |
| TSLA240315C00191670 | 2023-03-24 11:59AM EDT | 191.67 | 45.68 | 45.75 | 46.20 | -1.87 | -3.93% | 5 | 1,580 | 62.81% |
| TSLA240315C00195000 | 2023-03-24 11:29AM EDT | 195.00 | 43.26 | 44.30 | 44.75 | -2.90 | -6.28% | 1 | 599 | 62.51% |
| TSLA240315C00200000 | 2023-03-24 3:44PM EDT | 200.00 | 42.20 | 42.20 | 42.65 | -1.70 | -3.87% | 74 | 5,058 | 62.07% |
| TSLA240315C00208330 | 2023-03-24 11:37AM EDT | 208.33 | 38.24 | 38.85 | 39.30 | -5.24 | -12.05% | 3 | 1,232 | 61.34% |
| TSLA240315C00210000 | 2023-03-22 2:55PM EDT | 210.00 | 42.70 | 38.20 | 38.70 | 0.00 | - | 2 | 516 | 61.23% |
| TSLA240315C00216670 | 2023-03-22 3:33PM EDT | 216.67 | 36.55 | 35.75 | 36.25 | -1.86 | -4.84% | 24 | 7,298 | 60.74% |
| TSLA240315C00220000 | 2023-03-24 2:17PM EDT | 220.00 | 34.45 | 34.60 | 35.10 | -0.95 | -2.68% | 7 | 13,909 | 60.53% |
| TSLA240315C00225000 | 2023-03-24 1:24PM EDT | 225.00 | 32.00 | 32.90 | 33.40 | -3.00 | -8.57% | 8 | 2,106 | 60.18% |
| TSLA240315C00230000 | 2023-03-24 2:00PM EDT | 230.00 | 31.00 | 31.30 | 31.80 | -0.80 | -2.52% | 10 | 456 | 59.89% |
| TSLA240315C00233330 | 2023-03-22 3:01PM EDT | 233.33 | 33.35 | 30.25 | 30.80 | 0.00 | - | 9 | 1,561 | 59.70% |
| TSLA240315C00240000 | 2023-03-24 3:59PM EDT | 240.00 | 28.40 | 28.30 | 28.70 | -1.20 | -4.05% | 9 | 293 | 59.25% |
| TSLA240315C00241670 | 2023-03-22 11:55AM EDT | 241.67 | 31.05 | 27.85 | 28.35 | 0.00 | - | 38 | 1,218 | 59.26% |
| TSLA240315C00250000 | 2023-03-24 3:57PM EDT | 250.00 | 25.80 | 25.60 | 26.00 | -0.51 | -1.94% | 26 | 2,962 | 58.78% |
| TSLA240315C00258330 | 2023-03-23 3:01PM EDT | 258.33 | 24.00 | 23.60 | 23.95 | -0.70 | -2.83% | 2 | 4,135 | 58.46% |
| TSLA240315C00260000 | 2023-03-24 11:54AM EDT | 260.00 | 23.20 | 23.20 | 23.70 | -0.91 | -3.77% | 22 | 708 | 58.49% |
| TSLA240315C00266670 | 2023-03-24 9:36AM EDT | 266.67 | 21.80 | 21.70 | 22.10 | -0.80 | -3.54% | 11 | 4,437 | 58.17% |
| TSLA240315C00270000 | 2023-03-23 3:01PM EDT | 270.00 | 21.35 | 21.00 | 21.55 | -0.50 | -2.29% | 1 | 446 | 58.17% |
| TSLA240315C00275000 | 2023-03-24 11:18AM EDT | 275.00 | 19.85 | 20.00 | 20.40 | -0.95 | -4.57% | 17 | 9,034 | 57.93% |
| TSLA240315C00280000 | 2023-03-24 3:59PM EDT | 280.00 | 19.25 | 19.05 | 19.45 | -0.45 | -2.28% | 20 | 495 | 57.81% |
| TSLA240315C00283330 | 2023-03-24 2:35PM EDT | 283.33 | 18.60 | 18.45 | 18.85 | -0.65 | -3.38% | 2 | 1,148 | 57.74% |
| TSLA240315C00290000 | 2023-03-24 9:32AM EDT | 290.00 | 17.15 | 17.30 | 17.70 | -0.85 | -4.72% | 12 | 84 | 57.60% |
| TSLA240315C00291670 | 2023-03-24 3:48PM EDT | 291.67 | 17.15 | 17.00 | 17.45 | -0.60 | -3.38% | 3 | 1,385 | 57.57% |
| TSLA240315C00300000 | 2023-03-24 3:59PM EDT | 300.00 | 15.76 | 15.75 | 16.15 | -0.39 | -2.41% | 50 | 5,048 | 57.47% |
| TSLA240315C00308330 | 2023-03-24 10:52AM EDT | 308.33 | 14.80 | 14.55 | 14.95 | -0.40 | -2.63% | 8 | 465 | 57.33% |
| TSLA240315C00310000 | 2023-03-23 3:46PM EDT | 310.00 | 15.20 | 14.35 | 14.75 | 0.00 | - | 112 | 347 | 57.35% |
| TSLA240315C00316670 | 2023-03-23 3:01PM EDT | 316.67 | 14.05 | 13.50 | 13.85 | 0.00 | - | 25 | 874 | 57.26% |
| TSLA240315C00325000 | 2023-03-24 2:40PM EDT | 325.00 | 12.63 | 12.50 | 12.90 | -0.57 | -4.32% | 30 | 1,735 | 57.22% |
| TSLA240315C00333330 | 2023-03-24 3:24PM EDT | 333.33 | 11.80 | 11.60 | 11.95 | -1.45 | -10.94% | 7 | 1,238 | 57.15% |
| TSLA240315C00341670 | 2023-03-24 11:09AM EDT | 341.67 | 11.00 | 10.80 | 11.15 | -0.50 | -4.35% | 5 | 1,049 | 57.17% |
| TSLA240315C00350000 | 2023-03-24 1:23PM EDT | 350.00 | 9.90 | 10.05 | 10.40 | -1.15 | -10.41% | 7 | 1,058 | 57.18% |
| TSLA240315C00358330 | 2023-03-23 3:22PM EDT | 358.33 | 9.60 | 9.40 | 9.75 | 0.00 | - | 5 | 664 | 57.27% |
| TSLA240315C00366670 | 2023-03-22 3:15PM EDT | 366.67 | 9.85 | 8.75 | 9.10 | 0.00 | - | 20 | 518 | 57.27% |
| TSLA240315C00375000 | 2023-03-23 11:34AM EDT | 375.00 | 9.15 | 8.20 | 8.55 | 0.00 | - | 3 | 894 | 57.37% |
| TSLA240315C00383330 | 2023-03-23 10:16AM EDT | 383.33 | 9.00 | 7.65 | 8.00 | 0.00 | - | 17 | 231 | 57.39% |
| TSLA240315C00391670 | 2023-03-21 3:54PM EDT | 391.67 | 8.30 | 7.20 | 7.50 | 0.00 | - | 25 | 411 | 57.49% |
| TSLA240315C00400000 | 2023-03-24 11:55AM EDT | 400.00 | 6.95 | 6.75 | 7.10 | -0.13 | -1.84% | 3 | 1,495 | 57.62% |
| TSLA240315C00408330 | 2023-03-23 2:02PM EDT | 408.33 | 6.65 | 6.35 | 6.65 | 0.00 | - | 28 | 730 | 57.68% |
| TSLA240315C00416670 | 2023-03-23 10:22AM EDT | 416.67 | 6.98 | 6.00 | 6.30 | 0.00 | - | 7 | 534 | 57.85% |
| TSLA240315C00425000 | 2023-03-23 11:28AM EDT | 425.00 | 6.38 | 5.65 | 5.95 | 0.00 | - | 16 | 1,120 | 57.96% |
| TSLA240315C00433330 | 2023-03-15 3:47PM EDT | 433.33 | 4.20 | 5.35 | 5.65 | 0.00 | - | 60 | 554 | 58.13% |
| TSLA240315C00441670 | 2023-03-24 10:06AM EDT | 441.67 | 5.40 | 5.05 | 5.35 | -0.40 | -6.90% | 5 | 176 | 58.25% |
| TSLA240315C00450000 | 2023-03-23 3:42PM EDT | 450.00 | 5.10 | 4.80 | 5.10 | 0.00 | - | 17 | 2,066 | 58.45% |
| TSLA240315C00458330 | 2023-03-23 1:44PM EDT | 458.33 | 4.95 | 4.55 | 4.85 | 0.00 | - | 11 | 280 | 58.61% |
| TSLA240315C00466670 | 2023-03-23 3:18PM EDT | 466.67 | 4.50 | 4.30 | 4.60 | 0.00 | - | 3 | 827 | 58.72% |
| TSLA240315C00475000 | 2023-03-22 3:36PM EDT | 475.00 | 4.55 | 4.10 | 4.40 | 0.00 | - | 35 | 467 | 58.92% |
| TSLA240315C00483330 | 2023-03-14 11:59AM EDT | 483.33 | 3.11 | 3.90 | 4.20 | 0.00 | - | 5 | 493 | 59.09% |
| TSLA240315C00491670 | 2023-03-15 2:13PM EDT | 491.67 | 2.81 | 3.70 | 4.00 | 0.00 | - | 1 | 325 | 59.21% |
| TSLA240315C00500000 | 2023-03-24 3:02PM EDT | 500.00 | 3.65 | 3.55 | 3.80 | -0.45 | -10.98% | 3 | 3,392 | 59.38% |
| TSLA240315C00508330 | 2023-03-22 3:54PM EDT | 508.33 | 3.60 | 3.40 | 3.65 | 0.00 | - | 1 | 236 | 59.59% |
| TSLA240315C00516670 | 2023-03-14 10:33AM EDT | 516.67 | 3.35 | 3.25 | 3.50 | +0.92 | +37.86% | 1 | 695 | 59.77% |
| TSLA240315C00525000 | 2023-03-23 12:23PM EDT | 525.00 | 3.25 | 3.10 | 3.35 | -0.15 | -4.41% | 1 | 166 | 59.92% |
| TSLA240315C00533330 | 2023-03-24 9:34AM EDT | 533.33 | 3.07 | 2.98 | 3.20 | +0.64 | +26.34% | 1 | 234 | 60.09% |
| TSLA240315C00541670 | 2023-03-14 9:30AM EDT | 541.67 | 2.05 | 2.85 | 3.10 | 0.00 | - | 39 | 236 | 60.30% |
| TSLA240315C00550000 | 2023-03-23 3:59PM EDT | 550.00 | 2.96 | 2.74 | 2.94 | 0.00 | - | 16 | 511 | 60.41% |
| TSLA240315C00558330 | 2023-03-24 10:59AM EDT | 558.33 | 2.74 | 2.62 | 2.82 | +0.13 | +4.98% | 2 | 283 | 60.55% |
| TSLA240315C00566670 | 2023-03-16 1:38PM EDT | 566.67 | 2.02 | 2.52 | 2.71 | 0.00 | - | 1 | 414 | 60.73% |
| TSLA240315C00575000 | 2023-03-23 11:16AM EDT | 575.00 | 2.77 | 2.42 | 2.61 | 0.00 | - | 1 | 732 | 60.90% |
| TSLA240315C00583330 | 2023-03-24 1:24PM EDT | 583.33 | 2.32 | 2.32 | 2.51 | -0.36 | -13.43% | 1 | 491 | 61.04% |
| TSLA240315C00600000 | 2023-03-24 1:50PM EDT | 600.00 | 2.21 | 2.16 | 2.26 | -0.10 | -4.33% | 46 | 4,049 | 61.22% |
| 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 | 25.00% |
| TSLA240315C01025000 | 2022-08-23 3:32PM EDT | 1,025.00 | 231.00 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 25.00% |
| TSLA240315C01050000 | 2022-08-24 11:57AM EDT | 1,050.00 | 231.31 | 0.00 | 0.00 | 0.00 | - | 6 | 50 | 25.00% |
| TSLA240315C01075000 | 2022-08-15 1:15PM EDT | 1,075.00 | 244.91 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| TSLA240315C01100000 | 2022-08-24 3:34PM EDT | 1,100.00 | 208.87 | 0.00 | 0.00 | 0.00 | - | 10 | 79 | 25.00% |
| TSLA240315C01125000 | 2022-08-17 12:50PM EDT | 1,125.00 | 214.02 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 25.00% |
| TSLA240315C01150000 | 2022-08-15 11:47AM EDT | 1,150.00 | 213.77 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| TSLA240315C01175000 | 2022-08-15 11:47AM EDT | 1,175.00 | 206.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| TSLA240315C01200000 | 2022-08-24 2:51PM EDT | 1,200.00 | 180.50 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 25.00% |
| TSLA240315C01225000 | 2022-08-23 12:44PM EDT | 1,225.00 | 172.00 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 25.00% |
| TSLA240315C01250000 | 2022-08-23 9:39AM EDT | 1,250.00 | 158.01 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 25.00% |
| TSLA240315C01275000 | 2022-08-17 9:39AM EDT | 1,275.00 | 175.76 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| TSLA240315C01300000 | 2022-08-23 10:06AM EDT | 1,300.00 | 150.00 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 25.00% |
| TSLA240315C01325000 | 2022-08-15 1:26PM EDT | 1,325.00 | 175.85 | 0.00 | 0.00 | 0.00 | - | 8 | 23 | 25.00% |
| TSLA240315C01350000 | 2022-08-24 9:48AM EDT | 1,350.00 | 155.00 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 25.00% |
| TSLA240315C01375000 | 2022-08-24 9:48AM EDT | 1,375.00 | 149.73 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 25.00% |
| TSLA240315C01400000 | 2022-08-24 1:59PM EDT | 1,400.00 | 143.10 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 25.00% |
| TSLA240315C01425000 | 2022-07-27 10:59AM EDT | 1,425.00 | 107.95 | 0.00 | 0.00 | 0.00 | - | 25 | 11 | 25.00% |
| TSLA240315C01450000 | 2022-08-09 10:54AM EDT | 1,450.00 | 123.69 | 0.00 | 0.00 | 0.00 | - | 3 | 89 | 25.00% |
| 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 | 2023-03-10 4:58PM EDT | 1.67 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,907 | 153.13% |
| TSLA240315P00003330 | 2023-03-10 10:33AM EDT | 3.33 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 841 | 128.13% |
| TSLA240315P00005000 | 2023-03-20 1:47PM EDT | 5.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 913 | 125.00% |
| TSLA240315P00006670 | 2023-03-22 10:08AM EDT | 6.67 | 0.03 | 0.02 | 0.05 | 0.00 | - | 20 | 421 | 123.83% |
| TSLA240315P00008330 | 2023-03-23 9:40AM EDT | 8.33 | 0.03 | 0.01 | 0.06 | 0.00 | - | 61 | 220 | 114.84% |
| TSLA240315P00010000 | 2023-03-22 10:17AM EDT | 10.00 | 0.04 | 0.01 | 0.07 | 0.00 | - | 5 | 390 | 109.38% |
| TSLA240315P00011670 | 2023-03-14 12:23PM EDT | 11.67 | 0.04 | 0.02 | 0.08 | 0.00 | - | 1 | 421 | 105.47% |
| TSLA240315P00013330 | 2023-03-21 12:54PM EDT | 13.33 | 0.06 | 0.04 | 0.10 | 0.00 | - | 3 | 71 | 103.91% |
| TSLA240315P00015000 | 2023-03-13 12:48PM EDT | 15.00 | 0.11 | 0.08 | 0.12 | 0.00 | - | 100 | 430 | 103.13% |
| TSLA240315P00016670 | 2023-03-24 9:48AM EDT | 16.67 | 0.11 | 0.09 | 0.14 | 0.00 | - | 20 | 523 | 100.20% |
| 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 | 2023-03-23 2:03PM EDT | 33.33 | 0.51 | 0.55 | 0.61 | 0.00 | - | 2 | 2,244 | 88.96% |
| TSLA240315P00050000 | 2023-03-24 11:36AM EDT | 50.00 | 1.49 | 1.36 | 1.46 | +0.29 | +24.17% | 2 | 6,414 | 80.54% |
| TSLA240315P00055000 | 2023-03-23 1:54PM EDT | 55.00 | 1.61 | 1.69 | 1.80 | 0.00 | - | 6 | 335 | 78.47% |
| TSLA240315P00060000 | 2023-03-23 1:33PM EDT | 60.00 | 1.97 | 2.07 | 2.20 | 0.00 | - | 2 | 955 | 76.65% |
| TSLA240315P00065000 | 2023-03-20 3:13PM EDT | 65.00 | 2.67 | 2.51 | 2.67 | 0.00 | - | 1 | 899 | 75.05% |
| TSLA240315P00066670 | 2023-03-17 3:47PM EDT | 66.67 | 3.10 | 2.66 | 2.83 | 0.00 | - | 1 | 1,025 | 74.48% |
| TSLA240315P00070000 | 2023-03-23 3:49PM EDT | 70.00 | 2.98 | 2.99 | 3.15 | 0.00 | - | 19 | 659 | 73.38% |
| TSLA240315P00075000 | 2023-03-24 9:42AM EDT | 75.00 | 3.75 | 3.50 | 3.75 | +0.25 | +7.14% | 2 | 509 | 71.91% |
| TSLA240315P00080000 | 2023-03-24 9:37AM EDT | 80.00 | 4.35 | 4.15 | 4.35 | +0.58 | +15.38% | 3 | 1,007 | 70.59% |
| TSLA240315P00083330 | 2023-03-24 9:42AM EDT | 83.33 | 4.85 | 4.55 | 4.80 | +0.50 | +11.49% | 1 | 4,418 | 69.63% |
| TSLA240315P00085000 | 2023-03-23 12:08PM EDT | 85.00 | 4.39 | 4.85 | 5.05 | 0.00 | - | 101 | 4,783 | 69.39% |
| TSLA240315P00090000 | 2023-03-23 2:21PM EDT | 90.00 | 5.40 | 5.60 | 5.80 | 0.00 | - | 1 | 883 | 68.16% |
| TSLA240315P00095000 | 2023-03-22 3:46PM EDT | 95.00 | 6.04 | 6.35 | 6.60 | 0.00 | - | 34 | 2,693 | 66.86% |
| TSLA240315P00100000 | 2023-03-24 3:23PM EDT | 100.00 | 7.35 | 7.25 | 7.50 | +0.03 | +0.41% | 45 | 2,983 | 65.80% |
| TSLA240315P00105000 | 2023-03-23 11:12AM EDT | 105.00 | 8.55 | 8.15 | 8.50 | +1.10 | +14.77% | 1 | 762 | 64.70% |
| TSLA240315P00110000 | 2023-03-24 10:48AM EDT | 110.00 | 9.61 | 9.35 | 9.55 | +1.16 | +13.73% | 1 | 2,755 | 63.93% |
| TSLA240315P00115000 | 2023-03-24 10:48AM EDT | 115.00 | 10.90 | 10.40 | 10.70 | +1.50 | +15.96% | 3 | 634 | 62.90% |
| TSLA240315P00116670 | 2023-03-23 1:27PM EDT | 116.67 | 10.25 | 10.80 | 11.10 | 0.00 | - | 5 | 1,174 | 62.60% |
| TSLA240315P00120000 | 2023-03-24 3:58PM EDT | 120.00 | 11.83 | 11.65 | 11.95 | +0.22 | +1.89% | 2 | 1,213 | 62.07% |
| TSLA240315P00125000 | 2023-03-23 2:36PM EDT | 125.00 | 12.79 | 12.95 | 13.25 | 0.00 | - | 34 | 1,634 | 61.20% |
| TSLA240315P00130000 | 2023-03-24 11:56AM EDT | 130.00 | 14.85 | 14.35 | 14.70 | +1.90 | +14.67% | 5 | 596 | 60.43% |
| TSLA240315P00133330 | 2023-03-23 3:02PM EDT | 133.33 | 15.15 | 15.35 | 15.70 | 0.00 | - | 39 | 6,253 | 59.94% |
| TSLA240315P00135000 | 2023-03-24 9:34AM EDT | 135.00 | 16.05 | 15.80 | 16.20 | +1.30 | +8.81% | 4 | 875 | 59.61% |
| TSLA240315P00140000 | 2023-03-24 3:34PM EDT | 140.00 | 17.55 | 17.40 | 17.80 | +1.68 | +10.59% | 8 | 437 | 58.88% |
| TSLA240315P00141670 | 2023-03-24 10:21AM EDT | 141.67 | 18.55 | 17.95 | 18.35 | +2.00 | +12.08% | 12 | 379 | 58.64% |
| TSLA240315P00145000 | 2023-03-24 11:30AM EDT | 145.00 | 20.25 | 19.10 | 19.45 | +3.05 | +17.73% | 64 | 622 | 58.15% |
| TSLA240315P00150000 | 2023-03-24 3:58PM EDT | 150.00 | 21.08 | 20.90 | 21.25 | +0.58 | +2.83% | 119 | 4,405 | 57.48% |
| TSLA240315P00155000 | 2023-03-24 10:21AM EDT | 155.00 | 23.45 | 22.75 | 23.15 | +3.15 | +15.52% | 3 | 344 | 56.81% |
| TSLA240315P00158330 | 2023-03-23 2:43PM EDT | 158.33 | 24.75 | 24.05 | 24.45 | +0.30 | +1.23% | 1 | 791 | 56.36% |
| TSLA240315P00160000 | 2023-03-23 2:52PM EDT | 160.00 | 24.95 | 24.75 | 25.15 | 0.00 | - | 73 | 4,540 | 56.20% |
| TSLA240315P00165000 | 2023-03-24 11:48AM EDT | 165.00 | 27.74 | 26.80 | 27.20 | +1.34 | +5.08% | 13 | 5,299 | 55.53% |
| TSLA240315P00166670 | 2023-03-24 11:49AM EDT | 166.67 | 28.41 | 27.55 | 27.90 | +0.36 | +1.28% | 18 | 10,437 | 55.34% |
| TSLA240315P00170000 | 2023-03-24 9:58AM EDT | 170.00 | 29.50 | 29.00 | 29.40 | +0.10 | +0.34% | 50 | 17,917 | 54.96% |
| TSLA240315P00175000 | 2023-03-24 3:36PM EDT | 175.00 | 31.60 | 31.25 | 31.65 | +0.85 | +2.76% | 80 | 2,198 | 54.33% |
| TSLA240315P00180000 | 2023-03-24 2:51PM EDT | 180.00 | 33.83 | 33.65 | 34.05 | +0.78 | +2.36% | 5 | 2,475 | 53.80% |
| TSLA240315P00183330 | 2023-03-23 2:51PM EDT | 183.33 | 36.05 | 35.15 | 35.65 | +0.55 | +1.55% | 2 | 1,266 | 53.31% |
| TSLA240315P00185000 | 2023-03-24 11:30AM EDT | 185.00 | 37.77 | 36.10 | 36.50 | +5.17 | +15.86% | 20 | 958 | 53.21% |
| TSLA240315P00190000 | 2023-03-24 1:38PM EDT | 190.00 | 39.37 | 38.70 | 39.05 | +1.67 | +4.43% | 16 | 1,109 | 52.68% |
| TSLA240315P00191670 | 2023-03-24 10:02AM EDT | 191.67 | 40.10 | 39.55 | 39.95 | +3.55 | +9.71% | 18 | 1,374 | 52.50% |
| TSLA240315P00195000 | 2023-03-23 3:49PM EDT | 195.00 | 43.00 | 41.25 | 41.75 | +2.25 | +5.52% | 2 | 297 | 52.10% |
| TSLA240315P00200000 | 2023-03-23 1:46PM EDT | 200.00 | 44.65 | 44.00 | 44.50 | +2.24 | +5.28% | 3 | 4,957 | 51.57% |
| TSLA240315P00208330 | 2023-03-13 9:48AM EDT | 208.33 | 60.20 | 48.80 | 49.35 | 0.00 | - | 40 | 752 | 50.76% |
| TSLA240315P00210000 | 2023-03-24 10:36AM EDT | 210.00 | 50.35 | 49.80 | 50.35 | -0.05 | -0.10% | 13 | 280 | 50.60% |
| TSLA240315P00216670 | 2023-03-24 12:24PM EDT | 216.67 | 55.37 | 54.00 | 54.40 | +5.32 | +10.63% | 1 | 841 | 50.02% |
| TSLA240315P00220000 | 2023-03-24 2:28PM EDT | 220.00 | 56.45 | 56.10 | 56.50 | +4.28 | +8.20% | 3 | 91 | 49.98% |
| TSLA240315P00225000 | 2023-03-24 12:24PM EDT | 225.00 | 60.77 | 59.35 | 59.75 | +1.61 | +2.72% | 21 | 2,480 | 49.56% |
| TSLA240315P00230000 | 2023-03-23 12:20PM EDT | 230.00 | 59.55 | 62.65 | 63.10 | 0.00 | - | 10 | 94 | 49.17% |
| TSLA240315P00233330 | 2023-03-22 10:19AM EDT | 233.33 | 60.80 | 64.90 | 65.35 | 0.00 | - | 2 | 1,596 | 48.88% |
| TSLA240315P00240000 | 2023-03-24 11:49AM EDT | 240.00 | 70.96 | 69.55 | 70.00 | +4.81 | +7.27% | 8 | 111 | 48.35% |
| TSLA240315P00241670 | 2023-03-20 9:58AM EDT | 241.67 | 75.80 | 70.70 | 71.15 | 0.00 | - | 18 | 691 | 48.17% |
| TSLA240315P00250000 | 2023-03-24 10:50AM EDT | 250.00 | 77.77 | 76.65 | 77.20 | +6.17 | +8.62% | 20 | 1,667 | 47.53% |
| TSLA240315P00258330 | 2023-03-09 11:30AM EDT | 258.33 | 86.72 | 82.75 | 83.45 | 0.00 | - | 7 | 1,039 | 46.91% |
| TSLA240315P00260000 | 2023-03-21 2:41PM EDT | 260.00 | 79.47 | 84.15 | 84.70 | 0.00 | - | 3 | 117 | 46.74% |
| TSLA240315P00266670 | 2023-03-21 3:05PM EDT | 266.67 | 84.30 | 89.20 | 89.90 | 0.00 | - | 21 | 800 | 46.29% |
| TSLA240315P00270000 | 2023-03-20 2:31PM EDT | 270.00 | 96.05 | 91.90 | 92.50 | 0.00 | - | 11 | 17 | 46.01% |
| TSLA240315P00275000 | 2023-03-13 11:51AM EDT | 275.00 | 108.65 | 95.75 | 96.50 | 0.00 | - | 2 | 1,019 | 45.65% |
| TSLA240315P00280000 | 2023-03-17 10:27AM EDT | 280.00 | 106.02 | 99.85 | 100.55 | 0.00 | - | 1 | 107 | 45.29% |
| TSLA240315P00283330 | 2023-03-24 3:22PM EDT | 283.33 | 102.65 | 102.60 | 103.30 | -0.40 | -0.39% | 2 | 680 | 45.08% |
| TSLA240315P00290000 | 2023-03-24 9:46AM EDT | 290.00 | 109.65 | 108.20 | 108.85 | +5.70 | +5.48% | 6 | 6 | 44.61% |
| TSLA240315P00291670 | 2023-03-23 3:20PM EDT | 291.67 | 110.35 | 109.60 | 110.25 | 0.00 | - | 5 | 131 | 44.48% |
| TSLA240315P00300000 | 2023-03-23 2:49PM EDT | 300.00 | 117.00 | 116.60 | 117.35 | 0.00 | - | 21 | 730 | 43.92% |
| TSLA240315P00308330 | 2023-03-22 2:35PM EDT | 308.33 | 118.65 | 123.90 | 124.75 | 0.00 | - | 3 | 45 | 43.68% |
| TSLA240315P00310000 | 2023-03-21 11:18AM EDT | 310.00 | 122.65 | 125.35 | 126.20 | 0.00 | - | 34 | 41 | 43.54% |
| TSLA240315P00316670 | 2023-03-22 9:51AM EDT | 316.67 | 125.65 | 130.95 | 132.05 | 0.00 | - | 27 | 369 | 43.01% |
| TSLA240315P00325000 | 2023-02-21 4:56PM EDT | 325.00 | 136.13 | 136.75 | 138.00 | 0.00 | - | 2 | 17 | 38.62% |
| TSLA240315P00333330 | 2023-02-24 10:58AM EDT | 333.33 | 145.52 | 145.95 | 147.15 | 0.00 | - | 2 | 27 | 42.07% |
| TSLA240315P00341670 | 2023-03-21 2:20PM EDT | 341.67 | 148.85 | 153.70 | 154.80 | 0.00 | - | 1 | 46 | 41.47% |
| TSLA240315P00350000 | 2023-02-10 3:55PM EDT | 350.00 | 158.59 | 176.15 | 178.25 | 0.00 | - | 54 | 82 | 69.49% |
| TSLA240315P00358330 | 2023-03-22 9:35AM EDT | 358.33 | 161.80 | 169.20 | 170.40 | 0.00 | - | 14 | 69 | 40.48% |
| TSLA240315P00366670 | 2023-03-22 9:45AM EDT | 366.67 | 171.66 | 177.15 | 178.30 | 0.00 | - | 40 | 209 | 39.93% |
| TSLA240315P00375000 | 2023-03-24 10:50AM EDT | 375.00 | 186.50 | 185.10 | 186.30 | +6.41 | +3.56% | 15 | 167 | 39.58% |
| TSLA240315P00383330 | 2023-03-22 9:45AM EDT | 383.33 | 187.59 | 193.15 | 194.35 | 0.00 | - | 40 | 1,377 | 39.25% |
| TSLA240315P00391670 | 2023-01-27 4:19PM EDT | 391.67 | 214.10 | 195.85 | 198.20 | 0.00 | - | 12 | 8 | 0.00% |
| TSLA240315P00400000 | 2023-03-15 2:48PM EDT | 400.00 | 220.90 | 209.40 | 210.60 | 0.00 | - | 24 | 0 | 38.76% |
| TSLA240315P00408330 | 2023-02-10 11:53AM EDT | 408.33 | 213.16 | 232.65 | 237.30 | 0.00 | - | 50 | 0 | 77.41% |
| TSLA240315P00416670 | 2023-03-07 11:20AM EDT | 416.67 | 229.33 | 225.85 | 226.95 | 0.00 | - | 40 | 0 | 38.20% |
| TSLA240315P00425000 | 2023-03-23 3:56PM EDT | 425.00 | 232.35 | 233.20 | 236.20 | 0.00 | - | 10 | 10 | 44.51% |
| TSLA240315P00433330 | 2023-01-27 3:23PM EDT | 433.33 | 254.85 | 236.25 | 238.50 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240315P00441670 | 2022-11-07 1:39PM EDT | 441.67 | 243.50 | 265.55 | 269.30 | 0.00 | - | 442 | 0 | 80.20% |
| TSLA240315P00450000 | 2023-03-08 3:30PM EDT | 450.00 | 266.10 | 258.00 | 261.10 | 0.00 | - | 50 | 0 | 46.39% |
| TSLA240315P00458330 | 2023-02-15 12:35PM EDT | 458.33 | 248.55 | 275.80 | 280.80 | 0.00 | - | 4 | 0 | 71.75% |
| TSLA240315P00466670 | 2022-11-09 2:14PM EDT | 466.67 | 284.00 | 285.70 | 289.80 | 0.00 | - | 5 | 2 | 74.80% |
| TSLA240315P00475000 | 2023-01-31 11:36AM EDT | 475.00 | 305.28 | 279.80 | 287.85 | 0.00 | - | 2 | 0 | 55.90% |
| TSLA240315P00483330 | 2023-03-14 1:09PM EDT | 483.33 | 300.49 | 290.75 | 295.30 | 0.00 | - | 1 | 0 | 53.35% |
| TSLA240315P00491670 | 2022-11-04 3:36PM EDT | 491.67 | 284.84 | 294.70 | 299.00 | 0.00 | - | 1,468 | 0 | 0.00% |
| TSLA240315P00500000 | 2023-01-26 4:23PM EDT | 500.00 | 341.00 | 301.85 | 304.65 | 0.00 | - | 12 | 0 | 0.00% |
| TSLA240315P00508330 | 2022-11-02 3:45PM EDT | 508.33 | 291.71 | 311.30 | 315.65 | 0.00 | - | 393 | 0 | 0.00% |
| TSLA240315P00516670 | 2022-12-21 11:02AM EDT | 516.67 | 377.30 | 380.90 | 385.40 | 0.00 | - | 4 | 0 | 146.15% |
| TSLA240315P00525000 | 2022-11-02 3:30PM EDT | 525.00 | 306.55 | 327.90 | 332.30 | 0.00 | - | 716 | 0 | 0.00% |
| TSLA240315P00533330 | 2022-11-02 3:30PM EDT | 533.33 | 314.35 | 336.25 | 340.70 | 0.00 | - | 440 | 0 | 0.00% |
| TSLA240315P00541670 | 2022-10-26 3:03PM EDT | 541.67 | 319.05 | 356.45 | 361.55 | 0.00 | - | 110 | 0 | 74.18% |
| TSLA240315P00550000 | 2022-10-26 11:57AM EDT | 550.00 | 321.68 | 365.50 | 369.00 | 0.00 | - | 4 | 0 | 74.70% |
| TSLA240315P00558330 | 2022-09-30 2:03PM EDT | 558.33 | 295.00 | 327.25 | 332.65 | 0.00 | - | 15 | 7 | 0.00% |
| 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 | 2022-10-12 3:20PM EDT | 583.33 | 363.40 | 384.00 | 390.50 | 0.00 | - | 228 | 0 | 0.00% |
| TSLA240315P00600000 | 2023-01-27 3:26PM EDT | 600.00 | 420.00 | 401.65 | 404.55 | 0.00 | - | 3 | 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.
