U.S. markets closed
F S&P 500
4,586.00 -3.50 (-0.08%) F Dow Jones
36,152.00 -14.00 (-0.04%) F Nasdaq
16,016.00 -22.75 (-0.14%) E-mini Russell 2000 Index Futur
1,869.80 +0.10 (+0.01%) Petróleo
70.19 +0.85 (+1.23%) Oro
2,049.10 +2.70 (+0.13%)
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:
Llamadaspor19 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00005000 | 2023-12-04 12:37PM EST | 5.00 | 232.50 | 236.60 | 238.45 | 0.00 | - | 2 | 2 | 368.16% |
| TSLA240419C00020000 | 2023-11-13 11:36AM EST | 20.00 | 205.00 | 221.85 | 223.75 | 0.00 | - | - | 3 | 169.53% |
| TSLA240419C00025000 | 2023-10-13 12:48PM EST | 25.00 | 227.70 | 188.35 | 192.15 | 0.00 | - | 1 | 4 | 0.00% |
| TSLA240419C00030000 | 2023-10-16 1:12PM EST | 30.00 | 225.65 | 212.60 | 214.30 | 0.00 | - | - | 31 | 177.54% |
| TSLA240419C00035000 | 2023-10-26 10:43AM EST | 35.00 | 173.85 | 200.35 | 203.25 | 0.00 | - | - | 0 | 0.00% |
| TSLA240419C00040000 | 2023-12-06 1:48PM EST | 40.00 | 202.89 | 202.35 | 204.25 | 0.00 | - | 3 | 13 | 147.46% |
| TSLA240419C00045000 | 2023-10-26 10:43AM EST | 45.00 | 164.20 | 190.70 | 193.55 | 0.00 | - | - | 0 | 0.00% |
| TSLA240419C00070000 | 2023-11-28 1:35PM EST | 70.00 | 175.92 | 173.15 | 175.00 | 0.00 | - | 1 | 4 | 117.31% |
| TSLA240419C00075000 | 2023-09-22 2:12PM EST | 75.00 | 175.10 | 138.20 | 141.35 | 0.00 | - | - | 2 | 0.00% |
| TSLA240419C00080000 | 2023-11-16 10:30AM EST | 80.00 | 159.58 | 163.40 | 165.30 | 0.00 | - | 1 | 27 | 109.16% |
| TSLA240419C00095000 | 2023-12-05 11:22AM EST | 95.00 | 152.34 | 148.90 | 150.75 | 0.00 | - | 1 | 2 | 98.51% |
| TSLA240419C00100000 | 2023-11-30 11:30AM EST | 100.00 | 142.82 | 144.55 | 145.80 | 0.00 | - | 1 | 10 | 96.83% |
| TSLA240419C00105000 | 2023-11-14 11:31AM EST | 105.00 | 132.52 | 139.25 | 141.10 | 0.00 | - | 1 | 1 | 92.09% |
| TSLA240419C00110000 | 2023-11-22 10:54AM EST | 110.00 | 126.88 | 134.45 | 136.30 | 0.00 | - | 1 | 6 | 89.16% |
| TSLA240419C00115000 | 2023-11-30 1:44PM EST | 115.00 | 127.45 | 129.65 | 131.55 | 0.00 | - | 1 | 3 | 86.43% |
| TSLA240419C00120000 | 2023-12-04 1:41PM EST | 120.00 | 120.60 | 124.95 | 126.75 | 0.00 | - | 2 | 10 | 83.85% |
| TSLA240419C00125000 | 2023-12-06 1:05PM EST | 125.00 | 122.00 | 120.20 | 122.00 | 0.00 | - | 2 | 7 | 81.26% |
| TSLA240419C00130000 | 2023-11-29 9:59AM EST | 130.00 | 126.40 | 115.50 | 117.25 | 0.00 | - | 4 | 56 | 78.81% |
| TSLA240419C00135000 | 2023-12-06 3:01PM EST | 135.00 | 111.71 | 110.85 | 112.50 | 0.00 | - | 62 | 108 | 76.46% |
| TSLA240419C00140000 | 2023-11-30 10:54AM EST | 140.00 | 105.90 | 106.25 | 107.80 | 0.00 | - | 3 | 154 | 74.32% |
| TSLA240419C00145000 | 2023-12-06 3:02PM EST | 145.00 | 102.36 | 101.70 | 103.15 | 0.00 | - | 6 | 64 | 72.34% |
| TSLA240419C00150000 | 2023-12-01 3:49PM EST | 150.00 | 94.08 | 97.50 | 98.40 | 0.00 | - | 1 | 375 | 70.81% |
| TSLA240419C00155000 | 2023-11-17 2:08PM EST | 155.00 | 88.57 | 92.75 | 94.15 | 0.00 | - | 25 | 340 | 69.04% |
| TSLA240419C00160000 | 2023-12-04 11:19AM EST | 160.00 | 81.75 | 88.45 | 89.70 | 0.00 | - | 1 | 319 | 67.62% |
| TSLA240419C00165000 | 2023-11-20 10:15AM EST | 165.00 | 77.96 | 83.95 | 85.30 | 0.00 | - | 6 | 224 | 65.79% |
| TSLA240419C00170000 | 2023-12-05 11:25AM EST | 170.00 | 82.70 | 79.65 | 81.00 | 0.00 | - | 1 | 124 | 64.34% |
| TSLA240419C00175000 | 2023-12-05 3:26PM EST | 175.00 | 76.07 | 75.70 | 76.50 | +2.30 | +3.12% | 6 | 342 | 62.98% |
| TSLA240419C00180000 | 2023-12-01 3:18PM EST | 180.00 | 71.40 | 71.70 | 72.15 | +3.22 | +4.72% | 21 | 502 | 61.60% |
| TSLA240419C00185000 | 2023-12-07 3:51PM EST | 185.00 | 67.90 | 67.65 | 68.15 | -2.50 | -3.55% | 7 | 429 | 60.47% |
| TSLA240419C00190000 | 2023-12-06 2:25PM EST | 190.00 | 62.08 | 63.70 | 64.40 | -1.67 | -2.62% | 2 | 563 | 59.60% |
| TSLA240419C00195000 | 2023-12-01 1:29PM EST | 195.00 | 57.50 | 60.00 | 60.40 | 0.00 | - | 6 | 652 | 58.51% |
| TSLA240419C00200000 | 2023-12-07 3:27PM EST | 200.00 | 55.42 | 56.30 | 56.70 | -3.18 | -5.43% | 10 | 1,029 | 57.59% |
| TSLA240419C00205000 | 2023-12-07 10:01AM EST | 205.00 | 49.60 | 52.55 | 53.15 | -1.50 | -2.94% | 4 | 435 | 56.58% |
| TSLA240419C00210000 | 2023-12-06 11:58AM EST | 210.00 | 46.25 | 49.25 | 49.65 | -4.85 | -9.49% | 15 | 960 | 55.89% |
| TSLA240419C00215000 | 2023-12-07 3:56PM EST | 215.00 | 46.10 | 45.95 | 46.35 | -2.65 | -5.44% | 15 | 745 | 55.18% |
| TSLA240419C00220000 | 2023-12-07 12:22PM EST | 220.00 | 42.20 | 42.70 | 43.10 | -0.70 | -1.63% | 16 | 1,621 | 54.36% |
| TSLA240419C00225000 | 2023-12-06 1:19PM EST | 225.00 | 36.44 | 39.70 | 40.00 | -3.56 | -8.90% | 16 | 1,685 | 53.71% |
| TSLA240419C00230000 | 2023-12-07 3:34PM EST | 230.00 | 36.23 | 36.80 | 37.25 | +0.64 | +1.80% | 54 | 1,980 | 53.25% |
| TSLA240419C00235000 | 2023-12-07 3:28PM EST | 235.00 | 34.00 | 34.10 | 34.50 | +0.60 | +1.80% | 241 | 1,455 | 52.76% |
| TSLA240419C00240000 | 2023-12-07 3:36PM EST | 240.00 | 31.50 | 31.50 | 31.80 | +1.60 | +5.35% | 247 | 2,468 | 52.17% |
| TSLA240419C00245000 | 2023-12-07 3:59PM EST | 245.00 | 29.23 | 29.15 | 29.40 | +1.53 | +5.52% | 37 | 1,852 | 51.86% |
| TSLA240419C00250000 | 2023-12-07 3:56PM EST | 250.00 | 26.92 | 26.85 | 27.10 | +1.57 | +6.19% | 194 | 4,139 | 51.45% |
| TSLA240419C00255000 | 2023-12-07 2:10PM EST | 255.00 | 24.05 | 24.70 | 24.95 | +0.65 | +2.78% | 204 | 1,930 | 51.10% |
| TSLA240419C00260000 | 2023-12-07 3:51PM EST | 260.00 | 22.75 | 22.70 | 22.95 | +1.05 | +4.84% | 148 | 1,363 | 50.79% |
| TSLA240419C00265000 | 2023-12-07 1:53PM EST | 265.00 | 20.35 | 20.85 | 21.05 | +0.55 | +2.78% | 113 | 1,246 | 50.50% |
| TSLA240419C00270000 | 2023-12-07 3:36PM EST | 270.00 | 18.70 | 19.05 | 19.30 | +0.50 | +2.75% | 159 | 1,458 | 50.19% |
| TSLA240419C00275000 | 2023-12-07 3:53PM EST | 275.00 | 17.55 | 17.50 | 17.65 | +1.20 | +7.34% | 162 | 950 | 50.12% |
| TSLA240419C00280000 | 2023-12-07 3:51PM EST | 280.00 | 16.09 | 15.95 | 16.10 | +0.86 | +5.65% | 61 | 1,003 | 49.81% |
| TSLA240419C00285000 | 2023-12-07 11:21AM EST | 285.00 | 14.55 | 14.65 | 14.80 | -0.15 | -1.02% | 27 | 778 | 49.78% |
| TSLA240419C00290000 | 2023-12-07 3:38PM EST | 290.00 | 13.13 | 13.35 | 13.50 | +0.28 | +2.18% | 19 | 848 | 49.57% |
| TSLA240419C00295000 | 2023-12-07 11:08AM EST | 295.00 | 12.70 | 12.20 | 12.30 | +1.05 | +9.01% | 7 | 515 | 49.38% |
| TSLA240419C00300000 | 2023-12-07 3:58PM EST | 300.00 | 11.19 | 11.15 | 11.30 | +0.77 | +7.39% | 818 | 4,982 | 49.41% |
| TSLA240419C00305000 | 2023-12-06 1:48PM EST | 305.00 | 10.29 | 10.20 | 10.35 | 0.00 | - | 6 | 639 | 49.39% |
| TSLA240419C00310000 | 2023-12-07 3:39PM EST | 310.00 | 9.18 | 9.30 | 9.45 | -0.22 | -2.34% | 29 | 621 | 49.32% |
| TSLA240419C00315000 | 2023-12-07 12:57PM EST | 315.00 | 8.20 | 8.50 | 8.65 | -0.25 | -2.96% | 10 | 445 | 49.31% |
| TSLA240419C00320000 | 2023-12-07 12:57PM EST | 320.00 | 7.50 | 7.80 | 7.90 | -0.10 | -1.32% | 4 | 409 | 49.28% |
| TSLA240419C00325000 | 2023-12-07 12:57PM EST | 325.00 | 6.85 | 7.10 | 7.25 | 0.00 | - | 11 | 814 | 49.34% |
| TSLA240419C00330000 | 2023-12-07 1:51PM EST | 330.00 | 6.34 | 6.50 | 6.65 | -0.23 | -3.50% | 18 | 528 | 49.40% |
| TSLA240419C00335000 | 2023-12-05 1:26PM EST | 335.00 | 5.90 | 6.00 | 6.10 | 0.00 | - | 5 | 266 | 49.46% |
| TSLA240419C00340000 | 2023-12-07 9:33AM EST | 340.00 | 5.20 | 5.50 | 5.60 | -0.70 | -11.86% | 8 | 608 | 49.54% |
| TSLA240419C00345000 | 2023-12-07 10:18AM EST | 345.00 | 4.73 | 5.05 | 5.15 | -0.37 | -7.25% | 121 | 389 | 49.64% |
| TSLA240419C00350000 | 2023-12-07 3:47PM EST | 350.00 | 4.63 | 4.60 | 4.70 | +0.27 | +6.19% | 183 | 1,220 | 49.63% |
| TSLA240419C00355000 | 2023-12-07 11:09AM EST | 355.00 | 4.50 | 4.25 | 4.35 | +0.50 | +12.50% | 4 | 189 | 49.82% |
| TSLA240419C00360000 | 2023-12-07 10:53AM EST | 360.00 | 3.95 | 3.90 | 4.00 | 0.00 | - | 26 | 187 | 49.92% |
| TSLA240419C00365000 | 2023-12-07 10:12AM EST | 365.00 | 3.35 | 3.60 | 3.70 | -0.50 | -12.99% | 1 | 121 | 50.09% |
| TSLA240419C00370000 | 2023-12-07 11:08AM EST | 370.00 | 3.50 | 3.30 | 3.45 | -0.10 | -2.78% | 2 | 232 | 50.07% |
| TSLA240419C00375000 | 2023-12-07 2:12PM EST | 375.00 | 3.00 | 3.05 | 3.15 | -0.48 | -13.79% | 2 | 226 | 50.15% |
| TSLA240419C00380000 | 2023-12-07 11:22AM EST | 380.00 | 2.83 | 2.86 | 2.92 | -0.03 | -1.05% | 2 | 258 | 50.39% |
| TSLA240419C00385000 | 2023-12-05 10:21AM EST | 385.00 | 2.84 | 2.65 | 2.71 | 0.00 | - | 5 | 337 | 50.57% |
| TSLA240419C00390000 | 2023-12-07 1:26PM EST | 390.00 | 2.35 | 2.46 | 2.52 | -0.08 | -3.29% | 1 | 62 | 50.76% |
| TSLA240419C00395000 | 2023-12-07 2:44PM EST | 395.00 | 2.19 | 2.30 | 2.33 | -0.24 | -9.88% | 22 | 637 | 50.94% |
| TSLA240419C00400000 | 2023-12-07 3:53PM EST | 400.00 | 2.17 | 2.14 | 2.18 | +0.12 | +5.85% | 47 | 1,258 | 51.16% |
| TSLA240419C00410000 | 2023-12-07 11:34AM EST | 410.00 | 1.92 | 1.86 | 1.91 | -0.04 | -2.04% | 3 | 282 | 51.59% |
| TSLA240419C00420000 | 2023-12-07 12:38PM EST | 420.00 | 1.63 | 1.62 | 1.67 | -0.14 | -7.91% | 100 | 370 | 51.99% |
| TSLA240419C00430000 | 2023-12-05 11:54AM EST | 430.00 | 1.42 | 1.43 | 1.48 | -0.11 | -7.19% | 1 | 163 | 52.48% |
| TSLA240419C00440000 | 2023-12-07 9:47AM EST | 440.00 | 1.16 | 1.27 | 1.31 | -0.02 | -1.69% | 9 | 241 | 52.95% |
| TSLA240419C00450000 | 2023-12-07 12:21PM EST | 450.00 | 1.13 | 1.13 | 1.16 | -0.04 | -3.42% | 38 | 259 | 53.42% |
| TSLA240419C00460000 | 2023-12-07 1:51PM EST | 460.00 | 0.99 | 1.01 | 1.05 | 0.00 | - | 2 | 125 | 53.96% |
| TSLA240419C00470000 | 2023-12-05 3:56PM EST | 470.00 | 0.90 | 0.90 | 0.94 | +0.04 | +4.65% | 1 | 298 | 54.39% |
| TSLA240419C00480000 | 2023-12-06 3:32PM EST | 480.00 | 0.81 | 0.81 | 0.85 | 0.00 | - | 41 | 86 | 54.88% |
| TSLA240419C00490000 | 2023-12-06 11:13AM EST | 490.00 | 0.81 | 0.73 | 0.77 | 0.00 | - | 1 | 224 | 55.37% |
| TSLA240419C00500000 | 2023-12-07 3:51PM EST | 500.00 | 0.70 | 0.67 | 0.70 | -0.04 | -5.41% | 20 | 1,402 | 55.90% |
Ponepor19 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00005000 | 2023-11-01 1:31PM EST | 5.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 1 | 206.25% |
| TSLA240419P00020000 | 2023-12-01 12:25PM EST | 20.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 25 | 34 | 134.38% |
| TSLA240419P00025000 | 2023-11-10 9:30AM EST | 25.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 2 | 93 | 124.22% |
| TSLA240419P00030000 | 2023-12-06 11:13AM EST | 30.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 5 | 183 | 114.06% |
| TSLA240419P00035000 | 2023-11-03 2:47PM EST | 35.00 | 0.09 | 0.02 | 0.05 | 0.00 | - | 2 | 257 | 110.94% |
| TSLA240419P00040000 | 2023-12-06 11:10AM EST | 40.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 20 | 125 | 103.52% |
| TSLA240419P00045000 | 2023-12-07 11:36AM EST | 45.00 | 0.04 | 0.04 | 0.07 | -0.01 | -20.00% | 240 | 141 | 101.17% |
| TSLA240419P00050000 | 2023-12-01 10:45AM EST | 50.00 | 0.09 | 0.05 | 0.08 | 0.00 | - | 1 | 54 | 96.48% |
| TSLA240419P00055000 | 2023-11-27 9:29AM EST | 55.00 | 0.14 | 0.07 | 0.10 | 0.00 | - | 1 | 23 | 93.36% |
| TSLA240419P00060000 | 2023-11-14 9:30AM EST | 60.00 | 0.21 | 0.09 | 0.12 | 0.00 | - | 40 | 104 | 90.04% |
| TSLA240419P00065000 | 2023-12-01 10:21AM EST | 65.00 | 0.18 | 0.12 | 0.15 | 0.00 | - | 13 | 115 | 87.50% |
| TSLA240419P00070000 | 2023-12-06 9:35AM EST | 70.00 | 0.17 | 0.15 | 0.18 | 0.00 | - | 1 | 317 | 84.67% |
| TSLA240419P00075000 | 2023-11-30 11:00AM EST | 75.00 | 0.26 | 0.18 | 0.21 | 0.00 | - | 4 | 178 | 81.84% |
| TSLA240419P00080000 | 2023-11-29 2:48PM EST | 80.00 | 0.29 | 0.22 | 0.25 | 0.00 | - | 1 | 323 | 79.39% |
| TSLA240419P00085000 | 2023-11-27 10:22AM EST | 85.00 | 0.38 | 0.26 | 0.29 | 0.00 | - | 5 | 54 | 76.86% |
| TSLA240419P00090000 | 2023-12-05 10:55AM EST | 90.00 | 0.34 | 0.31 | 0.34 | 0.00 | - | 100 | 470 | 74.61% |
| TSLA240419P00095000 | 2023-12-05 12:28PM EST | 95.00 | 0.41 | 0.37 | 0.40 | 0.00 | - | 3 | 41 | 72.51% |
| TSLA240419P00100000 | 2023-12-06 3:55PM EST | 100.00 | 0.45 | 0.44 | 0.47 | -0.04 | -8.16% | 2 | 773 | 70.56% |
| TSLA240419P00105000 | 2023-12-04 12:05PM EST | 105.00 | 0.60 | 0.52 | 0.55 | 0.00 | - | 3 | 142 | 68.65% |
| TSLA240419P00110000 | 2023-12-06 11:10AM EST | 110.00 | 0.60 | 0.62 | 0.65 | 0.00 | - | 20 | 188 | 66.99% |
| TSLA240419P00115000 | 2023-12-06 12:26PM EST | 115.00 | 0.71 | 0.72 | 0.76 | 0.00 | - | 1 | 456 | 65.23% |
| TSLA240419P00120000 | 2023-12-07 9:56AM EST | 120.00 | 0.97 | 0.86 | 0.89 | +0.13 | +15.48% | 17 | 1,222 | 63.75% |
| TSLA240419P00125000 | 2023-12-07 2:55PM EST | 125.00 | 1.03 | 1.00 | 1.04 | -0.02 | -1.90% | 30 | 425 | 62.18% |
| TSLA240419P00130000 | 2023-12-07 9:43AM EST | 130.00 | 1.31 | 1.18 | 1.22 | -0.09 | -6.43% | 1 | 378 | 60.82% |
| TSLA240419P00135000 | 2023-12-07 11:24AM EST | 135.00 | 1.43 | 1.38 | 1.43 | +0.03 | +2.14% | 3 | 416 | 59.47% |
| TSLA240419P00140000 | 2023-12-07 11:24AM EST | 140.00 | 1.68 | 1.63 | 1.67 | +0.01 | +0.60% | 3 | 470 | 58.26% |
| TSLA240419P00145000 | 2023-12-06 12:59PM EST | 145.00 | 1.90 | 1.91 | 1.96 | 0.00 | - | 4 | 319 | 57.12% |
| TSLA240419P00150000 | 2023-12-07 2:22PM EST | 150.00 | 2.30 | 2.24 | 2.28 | -0.10 | -4.17% | 33 | 3,070 | 55.99% |
| TSLA240419P00155000 | 2023-12-07 9:31AM EST | 155.00 | 2.74 | 2.62 | 2.67 | +0.08 | +3.01% | 1 | 746 | 54.99% |
| TSLA240419P00160000 | 2023-12-07 3:22PM EST | 160.00 | 3.18 | 3.05 | 3.15 | +0.03 | +0.95% | 9 | 3,447 | 54.09% |
| TSLA240419P00165000 | 2023-12-07 1:30PM EST | 165.00 | 3.80 | 3.55 | 3.65 | +0.15 | +4.11% | 1 | 940 | 53.14% |
| TSLA240419P00170000 | 2023-12-07 3:37PM EST | 170.00 | 4.30 | 4.15 | 4.25 | -0.20 | -4.44% | 35 | 3,578 | 52.36% |
| TSLA240419P00175000 | 2023-12-07 3:42PM EST | 175.00 | 4.95 | 4.85 | 4.95 | 0.00 | - | 168 | 2,857 | 51.67% |
| TSLA240419P00180000 | 2023-12-07 3:42PM EST | 180.00 | 5.71 | 5.60 | 5.70 | -0.19 | -3.22% | 11 | 3,411 | 50.87% |
| TSLA240419P00185000 | 2023-12-07 9:30AM EST | 185.00 | 6.65 | 6.45 | 6.55 | +0.30 | +4.72% | 17 | 1,233 | 50.13% |
| TSLA240419P00190000 | 2023-12-07 3:51PM EST | 190.00 | 7.50 | 7.40 | 7.55 | -0.02 | -0.27% | 9 | 1,941 | 49.69% |
| TSLA240419P00195000 | 2023-12-07 11:50AM EST | 195.00 | 8.59 | 8.55 | 8.65 | -0.56 | -6.12% | 28 | 961 | 49.08% |
| TSLA240419P00200000 | 2023-12-07 3:52PM EST | 200.00 | 9.79 | 9.75 | 9.85 | -0.46 | -4.49% | 83 | 4,263 | 48.45% |
| TSLA240419P00205000 | 2023-12-07 1:15PM EST | 205.00 | 11.69 | 11.05 | 11.15 | +0.19 | +1.65% | 11 | 1,207 | 47.80% |
| TSLA240419P00210000 | 2023-12-07 1:52PM EST | 210.00 | 12.95 | 12.50 | 12.60 | +0.20 | +1.57% | 19 | 1,422 | 47.21% |
| TSLA240419P00215000 | 2023-12-07 2:59PM EST | 215.00 | 14.57 | 14.15 | 14.25 | +0.87 | +6.35% | 37 | 1,363 | 46.76% |
| TSLA240419P00220000 | 2023-12-07 2:22PM EST | 220.00 | 16.24 | 15.85 | 16.00 | -0.61 | -3.62% | 10 | 2,799 | 46.25% |
| TSLA240419P00225000 | 2023-12-07 2:22PM EST | 225.00 | 18.17 | 17.70 | 17.85 | +0.32 | +1.79% | 15 | 1,876 | 45.67% |
| TSLA240419P00230000 | 2023-12-07 2:33PM EST | 230.00 | 20.00 | 19.75 | 19.95 | -1.00 | -4.76% | 171 | 3,459 | 45.29% |
| TSLA240419P00235000 | 2023-12-07 1:56PM EST | 235.00 | 22.30 | 21.95 | 22.15 | -0.65 | -2.83% | 133 | 1,713 | 44.82% |
| TSLA240419P00240000 | 2023-12-07 3:55PM EST | 240.00 | 24.39 | 24.30 | 24.50 | -0.61 | -2.44% | 50 | 4,778 | 44.37% |
| TSLA240419P00245000 | 2023-12-07 3:55PM EST | 245.00 | 26.95 | 26.80 | 27.00 | -1.33 | -4.70% | 14 | 1,396 | 43.92% |
| TSLA240419P00250000 | 2023-12-07 3:55PM EST | 250.00 | 29.60 | 29.45 | 29.65 | -1.61 | -5.16% | 67 | 1,580 | 43.48% |
| TSLA240419P00255000 | 2023-12-07 11:50AM EST | 255.00 | 33.60 | 32.25 | 32.50 | +1.00 | +3.07% | 40 | 2,114 | 43.12% |
| TSLA240419P00260000 | 2023-12-07 12:39PM EST | 260.00 | 36.40 | 35.25 | 35.45 | -0.58 | -1.57% | 13 | 1,095 | 42.69% |
| TSLA240419P00265000 | 2023-12-06 12:46PM EST | 265.00 | 36.70 | 38.30 | 38.60 | 0.00 | - | 4 | 1,198 | 42.37% |
| TSLA240419P00270000 | 2023-12-07 9:43AM EST | 270.00 | 45.00 | 41.50 | 41.90 | +4.00 | +9.76% | 5 | 457 | 42.06% |
| TSLA240419P00275000 | 2023-12-06 11:28AM EST | 275.00 | 43.55 | 44.85 | 45.30 | 0.00 | - | 2 | 653 | 41.70% |
| TSLA240419P00280000 | 2023-12-05 1:46PM EST | 280.00 | 50.45 | 48.30 | 49.00 | 0.00 | - | 4 | 275 | 41.66% |
| TSLA240419P00285000 | 2023-12-05 11:58AM EST | 285.00 | 51.90 | 51.95 | 52.60 | 0.00 | - | 16 | 58 | 41.20% |
| TSLA240419P00290000 | 2023-12-05 3:00PM EST | 290.00 | 58.00 | 55.70 | 56.40 | 0.00 | - | 4 | 57 | 40.90% |
| TSLA240419P00295000 | 2023-12-04 12:18PM EST | 295.00 | 63.90 | 59.60 | 60.25 | 0.00 | - | 7 | 47 | 40.48% |
| TSLA240419P00300000 | 2023-12-07 1:57PM EST | 300.00 | 65.00 | 63.60 | 64.10 | +2.00 | +3.17% | 1 | 92 | 39.80% |
| TSLA240419P00305000 | 2023-11-29 11:46AM EST | 305.00 | 64.85 | 67.70 | 68.35 | 0.00 | - | 2 | 83 | 39.81% |
| TSLA240419P00310000 | 2023-11-29 3:07PM EST | 310.00 | 71.10 | 71.85 | 72.55 | 0.00 | - | 2 | 142 | 39.49% |
| TSLA240419P00315000 | 2023-11-29 3:08PM EST | 315.00 | 75.40 | 76.15 | 76.85 | 0.00 | - | 6 | 181 | 39.22% |
| TSLA240419P00320000 | 2023-12-07 3:50PM EST | 320.00 | 81.15 | 80.45 | 81.00 | -5.00 | -5.80% | 20 | 156 | 38.25% |
| TSLA240419P00325000 | 2023-12-06 3:35PM EST | 325.00 | 86.87 | 84.90 | 85.65 | 0.00 | - | 140 | 191 | 38.57% |
| TSLA240419P00330000 | 2023-10-11 9:51AM EST | 330.00 | 76.40 | 115.10 | 116.45 | 0.00 | - | 12 | 32 | 92.43% |
| TSLA240419P00335000 | 2023-12-07 3:50PM EST | 335.00 | 94.60 | 93.75 | 94.70 | -26.05 | -21.59% | 20 | 2 | 37.84% |
| TSLA240419P00340000 | 2023-11-16 10:20AM EST | 340.00 | 105.00 | 98.35 | 99.35 | 0.00 | - | 1 | 0 | 37.63% |
| TSLA240419P00345000 | 2023-12-05 11:39AM EST | 345.00 | 102.15 | 103.00 | 104.35 | 0.00 | - | 5 | 14 | 38.83% |
| TSLA240419P00350000 | 2023-11-30 10:05AM EST | 350.00 | 110.07 | 107.75 | 108.75 | 0.00 | - | 2 | 1 | 37.05% |
| TSLA240419P00355000 | 2023-11-29 2:40PM EST | 355.00 | 111.35 | 112.50 | 113.85 | 0.00 | - | 62 | 31 | 38.67% |
| TSLA240419P00365000 | 2023-11-06 10:34AM EST | 365.00 | 143.64 | 125.15 | 126.45 | 0.00 | - | 10 | 0 | 51.45% |
| TSLA240419P00370000 | 2023-11-29 2:38PM EST | 370.00 | 125.60 | 127.00 | 128.40 | 0.00 | - | 30 | 15 | 39.08% |
| TSLA240419P00375000 | 2023-09-28 11:21AM EST | 375.00 | 130.55 | 166.25 | 170.10 | 0.00 | - | 2 | 0 | 120.08% |
| TSLA240419P00380000 | 2023-12-07 12:18PM EST | 380.00 | 137.85 | 136.85 | 138.00 | +2.73 | +2.02% | 2 | 0 | 37.78% |
| TSLA240419P00400000 | 2023-10-19 2:59PM EST | 400.00 | 180.05 | 163.15 | 167.80 | 0.00 | - | 20 | 0 | 71.34% |
| TSLA240419P00410000 | 2023-12-04 2:12PM EST | 410.00 | 173.62 | 166.75 | 167.90 | 0.00 | - | - | 0 | 41.80% |
| TSLA240419P00420000 | 2023-12-04 2:12PM EST | 420.00 | 183.59 | 176.80 | 177.90 | 0.00 | - | 9 | 0 | 43.35% |
| TSLA240419P00430000 | 2023-10-17 9:35AM EST | 430.00 | 178.27 | 193.85 | 198.45 | 0.00 | - | - | 0 | 79.58% |
| TSLA240419P00450000 | 2023-11-15 10:53AM EST | 450.00 | 204.28 | 205.40 | 210.15 | 0.00 | - | - | 0 | 63.16% |
| TSLA240419P00480000 | 2023-08-31 2:20PM EST | 480.00 | 220.50 | 227.80 | 231.65 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.