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:
Llamadaspor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621C00005000 | 2022-06-24 11:09AM EDT | 5.00 | 730.00 | 726.50 | 745.50 | +22.00 | +3.11% | 1 | 60 | 306.64% |
| TSLA240621C00010000 | 2022-06-22 3:25PM EDT | 10.00 | 703.30 | 722.00 | 741.00 | 0.00 | - | 2 | 6 | 218.97% |
| TSLA240621C00020000 | 2022-06-22 2:51PM EDT | 20.00 | 692.68 | 713.00 | 732.00 | 0.00 | - | 1 | 5 | 172.86% |
| TSLA240621C00035000 | 2022-06-22 3:28PM EDT | 35.00 | 678.80 | 699.50 | 719.00 | +678.80 | - | - | 0 | 146.92% |
| TSLA240621C00050000 | 2022-06-21 11:41AM EDT | 50.00 | 677.50 | 686.00 | 703.90 | 0.00 | - | 6 | 62 | 128.27% |
| TSLA240621C00100000 | 2022-06-24 3:47PM EDT | 100.00 | 647.15 | 643.00 | 660.85 | +27.55 | +4.45% | 473 | 868 | 107.46% |
| TSLA240621C00150000 | 2022-06-23 12:05PM EDT | 150.00 | 577.00 | 602.00 | 620.00 | 0.00 | - | 3 | 52 | 97.43% |
| TSLA240621C00200000 | 2022-06-21 1:00PM EDT | 200.00 | 561.04 | 563.50 | 582.00 | 0.00 | - | 6 | 76 | 91.64% |
| TSLA240621C00250000 | 2022-06-23 10:48AM EDT | 250.00 | 508.95 | 526.00 | 544.00 | 0.00 | - | 2 | 167 | 86.25% |
| TSLA240621C00300000 | 2022-06-24 11:05AM EDT | 300.00 | 496.83 | 491.50 | 509.55 | +19.83 | +4.16% | 2 | 138 | 82.98% |
| TSLA240621C00350000 | 2022-06-24 1:52PM EDT | 350.00 | 465.00 | 458.50 | 476.70 | -2.00 | -0.43% | 4 | 31 | 80.11% |
| TSLA240621C00370000 | 2022-06-14 2:57PM EDT | 370.00 | 388.31 | 446.00 | 464.10 | 0.00 | - | 1 | 3 | 79.15% |
| TSLA240621C00380000 | 2022-06-14 3:09PM EDT | 380.00 | 377.77 | 439.75 | 451.75 | 0.00 | - | 3 | 7 | 77.23% |
| TSLA240621C00390000 | 2022-06-10 11:24AM EDT | 390.00 | 398.77 | 433.00 | 446.60 | 0.00 | - | - | 6 | 76.89% |
| TSLA240621C00400000 | 2022-06-24 1:09PM EDT | 400.00 | 432.50 | 431.15 | 439.00 | +38.50 | +9.77% | 107 | 487 | 77.07% |
| TSLA240621C00410000 | 2022-06-17 9:41AM EDT | 410.00 | 359.36 | 425.50 | 434.15 | 0.00 | - | 2 | 20 | 76.97% |
| TSLA240621C00420000 | 2022-06-21 12:17PM EDT | 420.00 | 412.00 | 415.50 | 428.60 | 0.00 | - | 2 | 28 | 75.78% |
| TSLA240621C00430000 | 2022-06-17 10:05AM EDT | 430.00 | 352.61 | 409.50 | 423.30 | 0.00 | - | 2 | 33 | 75.47% |
| TSLA240621C00440000 | 2022-06-17 12:48PM EDT | 440.00 | 346.00 | 407.30 | 422.25 | 0.00 | - | 7 | 67 | 76.78% |
| TSLA240621C00450000 | 2022-06-15 11:24AM EDT | 450.00 | 355.10 | 398.00 | 410.55 | 0.00 | - | 2 | 129 | 74.48% |
| TSLA240621C00460000 | 2022-06-23 10:12AM EDT | 460.00 | 367.48 | 397.80 | 410.95 | 0.00 | - | 2 | 21 | 76.36% |
| TSLA240621C00470000 | 2022-06-22 2:09PM EDT | 470.00 | 382.95 | 391.10 | 405.40 | 0.00 | - | 1 | 36 | 75.76% |
| TSLA240621C00480000 | 2022-06-16 9:38AM EDT | 480.00 | 333.00 | 385.75 | 399.95 | 0.00 | - | 1 | 46 | 75.43% |
| TSLA240621C00490000 | 2022-06-14 12:57PM EDT | 490.00 | 323.22 | 376.50 | 394.55 | 0.00 | - | 2 | 12 | 74.38% |
| TSLA240621C00500000 | 2022-06-24 2:55PM EDT | 500.00 | 376.70 | 371.00 | 389.20 | +38.70 | +11.45% | 12 | 655 | 74.02% |
| TSLA240621C00520000 | 2022-06-22 1:00PM EDT | 520.00 | 356.40 | 360.50 | 378.75 | 0.00 | - | 2 | 34 | 73.39% |
| TSLA240621C00540000 | 2022-06-23 10:19AM EDT | 540.00 | 333.00 | 353.00 | 368.55 | 0.00 | - | 3 | 23 | 73.24% |
| TSLA240621C00550000 | 2022-06-24 2:19PM EDT | 550.00 | 350.95 | 345.00 | 355.00 | +35.95 | +11.41% | 2 | 182 | 71.04% |
| TSLA240621C00560000 | 2022-06-21 3:12PM EDT | 560.00 | 344.32 | 345.55 | 358.65 | 0.00 | - | 1 | 10 | 73.07% |
| TSLA240621C00580000 | 2022-06-24 3:02PM EDT | 580.00 | 333.58 | 331.00 | 349.05 | +13.58 | +4.24% | 2 | 24 | 71.75% |
| TSLA240621C00600000 | 2022-06-24 3:14PM EDT | 600.00 | 326.00 | 324.35 | 339.70 | +30.06 | +10.16% | 13 | 485 | 71.67% |
| TSLA240621C00620000 | 2022-06-23 2:29PM EDT | 620.00 | 290.00 | 312.00 | 330.00 | 0.00 | - | 2 | 129 | 70.60% |
| TSLA240621C00640000 | 2022-06-23 11:25AM EDT | 640.00 | 295.47 | 303.50 | 321.50 | 0.00 | - | 2 | 145 | 70.26% |
| TSLA240621C00650000 | 2022-06-24 3:51PM EDT | 650.00 | 308.00 | 299.00 | 315.00 | +29.70 | +10.67% | 10 | 426 | 69.70% |
| TSLA240621C00660000 | 2022-06-24 3:05PM EDT | 660.00 | 299.30 | 295.00 | 313.00 | +29.30 | +10.85% | 6 | 197 | 69.86% |
| TSLA240621C00680000 | 2022-06-24 2:15PM EDT | 680.00 | 293.47 | 286.50 | 299.80 | +4.24 | +1.47% | 3 | 213 | 68.75% |
| TSLA240621C00700000 | 2022-06-24 3:53PM EDT | 700.00 | 285.05 | 283.75 | 296.50 | +21.66 | +8.22% | 105 | 2,288 | 69.79% |
| TSLA240621C00720000 | 2022-06-24 3:26PM EDT | 720.00 | 274.52 | 270.50 | 288.00 | +16.49 | +6.39% | 9 | 219 | 68.59% |
| TSLA240621C00740000 | 2022-06-24 3:50PM EDT | 740.00 | 271.00 | 263.00 | 280.50 | +27.00 | +11.07% | 6 | 487 | 68.28% |
| TSLA240621C00750000 | 2022-06-24 3:48PM EDT | 750.00 | 266.00 | 262.30 | 270.00 | +30.74 | +13.07% | 13 | 640 | 67.61% |
| TSLA240621C00760000 | 2022-06-24 1:09PM EDT | 760.00 | 265.20 | 255.50 | 268.80 | +14.32 | +5.71% | 1 | 309 | 67.37% |
| TSLA240621C00780000 | 2022-06-24 3:21PM EDT | 780.00 | 254.00 | 248.50 | 262.45 | +29.00 | +12.89% | 3 | 281 | 67.20% |
| TSLA240621C00800000 | 2022-06-24 3:56PM EDT | 800.00 | 247.55 | 241.50 | 253.00 | +19.55 | +8.57% | 51 | 3,178 | 66.58% |
| TSLA240621C00810000 | 2022-06-24 1:11PM EDT | 810.00 | 246.46 | 243.10 | 255.50 | +11.71 | +4.99% | 2 | 138 | 67.85% |
| TSLA240621C00820000 | 2022-06-24 1:13PM EDT | 820.00 | 244.05 | 240.00 | 252.50 | +18.05 | +7.99% | 1 | 170 | 67.79% |
| TSLA240621C00830000 | 2022-06-24 1:13PM EDT | 830.00 | 240.88 | 235.05 | 249.00 | +29.13 | +13.76% | 2 | 115 | 67.41% |
| TSLA240621C00840000 | 2022-06-24 3:51PM EDT | 840.00 | 238.00 | 231.20 | 243.10 | +28.95 | +13.85% | 31 | 167 | 66.86% |
| TSLA240621C00850000 | 2022-06-24 3:05PM EDT | 850.00 | 230.00 | 225.00 | 243.00 | +15.65 | +7.30% | 53 | 733 | 66.74% |
| TSLA240621C00860000 | 2022-06-24 1:20PM EDT | 860.00 | 231.42 | 222.00 | 240.00 | +14.99 | +6.93% | 1 | 111 | 66.65% |
| TSLA240621C00870000 | 2022-06-24 1:20PM EDT | 870.00 | 228.44 | 225.00 | 237.00 | +25.44 | +12.53% | 1 | 117 | 67.31% |
| TSLA240621C00880000 | 2022-06-24 1:18PM EDT | 880.00 | 225.62 | 219.15 | 229.15 | +11.62 | +5.43% | 1 | 79 | 66.23% |
| TSLA240621C00890000 | 2022-06-24 1:18PM EDT | 890.00 | 222.74 | 216.35 | 228.00 | +2.74 | +1.25% | 1 | 192 | 66.38% |
| TSLA240621C00900000 | 2022-06-24 3:50PM EDT | 900.00 | 218.60 | 210.00 | 220.55 | +17.60 | +8.76% | 177 | 1,671 | 65.28% |
| TSLA240621C00910000 | 2022-06-24 11:10AM EDT | 910.00 | 216.10 | 207.50 | 225.50 | +0.47 | +0.22% | 3 | 41 | 66.20% |
| TSLA240621C00920000 | 2022-06-24 1:49PM EDT | 920.00 | 211.14 | 204.50 | 222.50 | +13.79 | +6.99% | 1 | 74 | 66.05% |
| TSLA240621C00930000 | 2022-06-24 1:49PM EDT | 930.00 | 208.14 | 202.00 | 220.00 | +24.69 | +13.46% | 1 | 87 | 66.03% |
| TSLA240621C00940000 | 2022-06-23 12:38PM EDT | 940.00 | 184.80 | 199.00 | 217.00 | 0.00 | - | 2 | 51 | 65.87% |
| TSLA240621C00950000 | 2022-06-24 3:19PM EDT | 950.00 | 204.52 | 196.50 | 214.50 | +26.62 | +14.96% | 8 | 365 | 65.83% |
| TSLA240621C00960000 | 2022-06-24 3:21PM EDT | 960.00 | 201.20 | 197.50 | 212.00 | -1.77 | -0.87% | 16 | 71 | 66.20% |
| TSLA240621C00970000 | 2022-06-21 10:52AM EDT | 970.00 | 193.50 | 191.00 | 209.50 | 0.00 | - | 7 | 13 | 65.65% |
| TSLA240621C00980000 | 2022-06-22 11:13AM EDT | 980.00 | 193.20 | 188.50 | 207.00 | 0.00 | - | 10 | 150 | 65.58% |
| TSLA240621C00990000 | 2022-06-24 11:36AM EDT | 990.00 | 193.00 | 186.00 | 204.50 | +9.70 | +5.29% | 2 | 607 | 65.51% |
| TSLA240621C01000000 | 2022-06-24 3:59PM EDT | 1,000.00 | 193.00 | 184.05 | 200.00 | +18.00 | +10.29% | 83 | 3,977 | 65.25% |
| TSLA240621C01010000 | 2022-06-24 10:15AM EDT | 1,010.00 | 188.27 | 181.00 | 199.50 | +16.35 | +9.51% | 1 | 960 | 65.33% |
| TSLA240621C01020000 | 2022-06-24 3:50PM EDT | 1,020.00 | 187.50 | 178.50 | 197.50 | +8.50 | +4.75% | 1 | 894 | 65.30% |
| TSLA240621C01030000 | 2022-06-17 3:11PM EDT | 1,030.00 | 145.00 | 176.00 | 195.00 | 0.00 | - | 8 | 554 | 65.19% |
| TSLA240621C01040000 | 2022-06-17 11:25AM EDT | 1,040.00 | 143.63 | 174.00 | 192.50 | 0.00 | - | 1 | 49 | 65.14% |
| TSLA240621C01050000 | 2022-06-24 3:15PM EDT | 1,050.00 | 179.21 | 172.50 | 190.50 | +8.66 | +5.08% | 515 | 254 | 65.20% |
| TSLA240621C01060000 | 2022-06-24 1:03PM EDT | 1,060.00 | 177.70 | 169.00 | 187.50 | -1.70 | -0.95% | 5 | 44 | 64.89% |
| TSLA240621C01070000 | 2022-06-14 12:12PM EDT | 1,070.00 | 139.22 | 167.50 | 186.00 | 0.00 | - | 4 | 112 | 65.00% |
| TSLA240621C01080000 | 2022-06-24 1:33PM EDT | 1,080.00 | 173.79 | 165.10 | 180.25 | +3.16 | +1.85% | 2 | 101 | 64.48% |
| TSLA240621C01090000 | 2022-06-24 10:38AM EDT | 1,090.00 | 167.00 | 170.15 | 182.00 | +25.00 | +17.61% | 5 | 130 | 65.76% |
| TSLA240621C01100000 | 2022-06-24 3:53PM EDT | 1,100.00 | 169.96 | 160.55 | 171.10 | +20.76 | +13.91% | 533 | 1,439 | 63.74% |
| TSLA240621C01110000 | 2022-06-21 11:47AM EDT | 1,110.00 | 160.71 | 158.50 | 177.50 | 0.00 | - | 1 | 264 | 64.71% |
| TSLA240621C01120000 | 2022-06-17 11:02AM EDT | 1,120.00 | 130.29 | 157.50 | 175.50 | 0.00 | - | 2 | 138 | 64.78% |
| TSLA240621C01130000 | 2022-06-22 9:38AM EDT | 1,130.00 | 153.00 | 155.00 | 173.50 | 0.00 | - | 2 | 41 | 64.67% |
| TSLA240621C01140000 | 2022-06-24 10:17AM EDT | 1,140.00 | 158.00 | 160.15 | 171.50 | +27.28 | +20.87% | 1 | 66 | 65.48% |
| TSLA240621C01150000 | 2022-06-24 11:24AM EDT | 1,150.00 | 157.85 | 150.50 | 163.00 | +19.90 | +14.43% | 5 | 360 | 63.71% |
| TSLA240621C01160000 | 2022-06-23 10:35AM EDT | 1,160.00 | 142.95 | 148.50 | 167.50 | 0.00 | - | 2 | 31 | 64.42% |
| TSLA240621C01170000 | 2022-06-16 9:34AM EDT | 1,170.00 | 127.77 | 146.50 | 166.00 | 0.00 | - | 1 | 34 | 64.41% |
| TSLA240621C01180000 | 2022-05-26 3:57PM EDT | 1,180.00 | 147.60 | 145.00 | 164.00 | 0.00 | - | 1 | 140 | 64.39% |
| TSLA240621C01190000 | 2022-06-16 3:19PM EDT | 1,190.00 | 113.00 | 144.00 | 162.00 | 0.00 | - | 4 | 93 | 64.42% |
| TSLA240621C01200000 | 2022-06-24 3:58PM EDT | 1,200.00 | 149.60 | 145.00 | 153.00 | +13.73 | +10.11% | 103 | 2,476 | 63.85% |
| TSLA240621C01250000 | 2022-06-24 2:35PM EDT | 1,250.00 | 142.03 | 132.50 | 152.00 | +14.93 | +11.75% | 57 | 762 | 64.09% |
| TSLA240621C01300000 | 2022-06-24 3:23PM EDT | 1,300.00 | 132.57 | 125.00 | 138.25 | +18.07 | +15.78% | 37 | 740 | 63.27% |
| TSLA240621C01350000 | 2022-06-23 3:59PM EDT | 1,350.00 | 113.55 | 117.50 | 136.50 | 0.00 | - | 6 | 303 | 63.79% |
| TSLA240621C01400000 | 2022-06-24 3:50PM EDT | 1,400.00 | 120.00 | 116.00 | 125.75 | +14.67 | +13.93% | 26 | 2,576 | 63.84% |
| TSLA240621C01450000 | 2022-06-24 12:33PM EDT | 1,450.00 | 112.15 | 104.05 | 119.70 | +14.15 | +14.44% | 10 | 166 | 63.07% |
| TSLA240621C01500000 | 2022-06-24 3:53PM EDT | 1,500.00 | 107.50 | 98.15 | 108.00 | +13.10 | +13.88% | 79 | 2,936 | 62.22% |
| TSLA240621C01550000 | 2022-06-24 3:05PM EDT | 1,550.00 | 100.05 | 92.60 | 107.80 | +12.75 | +14.60% | 5 | 670 | 62.81% |
| TSLA240621C01600000 | 2022-06-24 3:34PM EDT | 1,600.00 | 95.98 | 87.50 | 99.90 | +4.43 | +4.84% | 14 | 776 | 62.37% |
| TSLA240621C01650000 | 2022-06-23 1:16PM EDT | 1,650.00 | 78.00 | 84.00 | 102.00 | 0.00 | - | 4 | 356 | 63.40% |
| TSLA240621C01700000 | 2022-06-24 3:45PM EDT | 1,700.00 | 86.60 | 85.65 | 95.60 | +11.74 | +15.68% | 32 | 226 | 63.92% |
| TSLA240621C01750000 | 2022-06-24 3:14PM EDT | 1,750.00 | 84.00 | 75.00 | 91.20 | +3.00 | +3.70% | 4 | 107 | 62.97% |
| TSLA240621C01800000 | 2022-06-24 3:50PM EDT | 1,800.00 | 79.50 | 78.45 | 82.00 | +9.90 | +14.22% | 547 | 8,922 | 63.23% |
| TSLA240621C01850000 | 2022-06-24 2:39PM EDT | 1,850.00 | 75.81 | 68.00 | 77.05 | +11.17 | +17.28% | 1,970 | 9,208 | 62.05% |
| TSLA240621C01900000 | 2022-06-24 2:39PM EDT | 1,900.00 | 72.48 | 71.05 | 79.30 | +8.48 | +13.25% | 1,041 | 370 | 63.79% |
| TSLA240621C01950000 | 2022-06-24 3:08PM EDT | 1,950.00 | 68.65 | 61.10 | 70.45 | +2.70 | +4.09% | 17 | 91 | 61.95% |
| TSLA240621C02000000 | 2022-06-24 3:45PM EDT | 2,000.00 | 65.70 | 64.75 | 68.00 | +8.90 | +15.67% | 23 | 3,456 | 63.04% |
| TSLA240621C02050000 | 2022-06-24 11:14AM EDT | 2,050.00 | 63.00 | 56.00 | 64.30 | +7.45 | +13.41% | 50 | 446 | 61.98% |
| TSLA240621C02100000 | 2022-06-24 11:16AM EDT | 2,100.00 | 61.10 | 59.70 | 61.20 | +7.10 | +13.15% | 5 | 210 | 62.92% |
| TSLA240621C02150000 | 2022-06-24 3:40PM EDT | 2,150.00 | 58.00 | 57.20 | 64.95 | +5.05 | +9.54% | 4 | 374 | 63.93% |
| TSLA240621C02200000 | 2022-06-24 3:45PM EDT | 2,200.00 | 55.85 | 54.40 | 60.65 | +6.85 | +13.98% | 18 | 598 | 63.58% |
| TSLA240621C02250000 | 2022-06-24 3:49PM EDT | 2,250.00 | 53.30 | 52.60 | 60.00 | +7.30 | +15.87% | 7 | 417 | 63.94% |
| TSLA240621C02275000 | 2022-06-24 3:05PM EDT | 2,275.00 | 51.65 | 52.75 | 53.00 | +6.65 | +14.78% | 94 | 3,187 | 63.17% |
Ponepor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621P00005000 | 2022-06-24 3:42PM EDT | 5.00 | 0.13 | 0.12 | 0.13 | -0.01 | -7.14% | 123 | 3,838 | 137.31% |
| TSLA240621P00010000 | 2022-06-24 11:09AM EDT | 10.00 | 0.28 | 0.20 | 0.30 | -0.02 | -6.67% | 1 | 171 | 124.02% |
| TSLA240621P00015000 | 2022-06-21 10:07AM EDT | 15.00 | 0.39 | 0.32 | 0.44 | 0.00 | - | 4 | 10 | 116.11% |
| TSLA240621P00020000 | 2022-06-21 11:24AM EDT | 20.00 | 0.67 | 0.25 | 0.78 | 0.00 | - | 4 | 256 | 110.40% |
| TSLA240621P00025000 | 2022-06-17 10:00AM EDT | 25.00 | 0.75 | 0.69 | 1.00 | 0.00 | - | 1 | 14 | 109.86% |
| TSLA240621P00030000 | 2022-06-24 9:30AM EDT | 30.00 | 1.08 | 0.60 | 1.09 | -0.02 | -1.82% | 10 | 130 | 103.03% |
| TSLA240621P00035000 | 2022-06-22 1:21PM EDT | 35.00 | 1.93 | 0.08 | 1.30 | 0.00 | - | 1 | 3 | 94.68% |
| TSLA240621P00040000 | 2022-06-23 1:49PM EDT | 40.00 | 1.22 | 0.95 | 1.44 | 0.00 | - | 2 | 11 | 97.44% |
| TSLA240621P00050000 | 2022-06-24 2:19PM EDT | 50.00 | 1.98 | 1.50 | 2.00 | -0.11 | -5.26% | 56 | 530 | 94.65% |
| TSLA240621P00100000 | 2022-06-24 3:26PM EDT | 100.00 | 5.50 | 5.45 | 5.60 | -0.70 | -11.29% | 67 | 1,056 | 84.61% |
| TSLA240621P00150000 | 2022-06-24 1:53PM EDT | 150.00 | 11.30 | 10.00 | 11.85 | -0.58 | -4.88% | 5 | 375 | 78.16% |
| TSLA240621P00200000 | 2022-06-24 2:04PM EDT | 200.00 | 19.25 | 18.80 | 19.60 | -1.25 | -6.10% | 11 | 738 | 74.84% |
| TSLA240621P00250000 | 2022-06-24 12:23PM EDT | 250.00 | 29.11 | 28.05 | 29.65 | -1.24 | -4.09% | 30 | 404 | 71.48% |
| TSLA240621P00300000 | 2022-06-24 3:35PM EDT | 300.00 | 41.10 | 40.10 | 41.50 | -1.60 | -3.75% | 254 | 2,663 | 68.95% |
| TSLA240621P00350000 | 2022-06-23 2:15PM EDT | 350.00 | 58.60 | 51.65 | 56.40 | 0.00 | - | 172 | 376 | 66.39% |
| TSLA240621P00370000 | 2022-06-24 12:31PM EDT | 370.00 | 61.39 | 55.90 | 62.80 | -1.36 | -2.17% | 1 | 11 | 65.23% |
| TSLA240621P00380000 | 2022-06-23 2:13PM EDT | 380.00 | 68.40 | 62.55 | 72.75 | 0.00 | - | 2 | 40 | 67.34% |
| TSLA240621P00390000 | 2022-06-24 10:59AM EDT | 390.00 | 68.10 | 67.00 | 72.40 | -2.25 | -3.20% | 2 | 54 | 66.35% |
| TSLA240621P00400000 | 2022-06-24 11:08AM EDT | 400.00 | 71.20 | 70.15 | 77.00 | -2.80 | -3.78% | 9 | 837 | 66.20% |
| TSLA240621P00410000 | 2022-06-21 12:48PM EDT | 410.00 | 76.15 | 72.95 | 79.25 | 0.00 | - | 2 | 2 | 65.42% |
| TSLA240621P00420000 | 2022-06-24 10:40AM EDT | 420.00 | 77.55 | 68.35 | 83.10 | +2.00 | +2.65% | 2 | 36 | 63.39% |
| TSLA240621P00430000 | 2022-06-21 11:55AM EDT | 430.00 | 83.00 | 75.80 | 87.35 | 0.00 | - | 1 | 41 | 64.02% |
| TSLA240621P00440000 | 2022-06-22 9:55AM EDT | 440.00 | 86.90 | 76.00 | 90.55 | 0.00 | - | 1 | 5 | 62.90% |
| TSLA240621P00450000 | 2022-06-24 3:45PM EDT | 450.00 | 88.95 | 84.05 | 92.00 | -3.30 | -3.58% | 21 | 331 | 62.99% |
| TSLA240621P00460000 | 2022-06-17 1:56PM EDT | 460.00 | 107.10 | 85.90 | 102.00 | 0.00 | - | 2 | 40 | 63.51% |
| TSLA240621P00470000 | 2022-06-23 3:54PM EDT | 470.00 | 100.50 | 94.95 | 101.90 | 0.00 | - | 1 | 8 | 63.41% |
| TSLA240621P00480000 | 2022-06-22 10:28AM EDT | 480.00 | 99.85 | 91.10 | 104.75 | 0.00 | - | 3 | 45 | 61.44% |
| TSLA240621P00490000 | 2022-06-23 3:32PM EDT | 490.00 | 109.65 | 97.20 | 108.35 | 0.00 | - | 2 | 40 | 61.45% |
| TSLA240621P00500000 | 2022-06-24 3:58PM EDT | 500.00 | 108.55 | 108.00 | 113.05 | -6.65 | -5.77% | 28 | 982 | 62.47% |
| TSLA240621P00520000 | 2022-06-21 1:24PM EDT | 520.00 | 118.60 | 111.90 | 120.35 | 0.00 | - | 2 | 127 | 60.91% |
| TSLA240621P00540000 | 2022-06-23 12:56PM EDT | 540.00 | 135.00 | 119.35 | 135.00 | 0.00 | - | 2 | 31 | 61.13% |
| TSLA240621P00550000 | 2022-06-24 1:14PM EDT | 550.00 | 129.88 | 128.75 | 133.00 | -6.32 | -4.64% | 29 | 498 | 60.61% |
| TSLA240621P00560000 | 2022-06-16 3:57PM EDT | 560.00 | 157.90 | 128.95 | 141.20 | 0.00 | - | 5 | 42 | 60.23% |
| TSLA240621P00580000 | 2022-06-24 12:41PM EDT | 580.00 | 145.40 | 136.90 | 151.15 | -2.40 | -1.62% | 1 | 143 | 59.61% |
| TSLA240621P00600000 | 2022-06-24 3:30PM EDT | 600.00 | 154.32 | 152.00 | 156.00 | -9.35 | -5.71% | 13 | 1,788 | 59.23% |
| TSLA240621P00620000 | 2022-06-24 11:49AM EDT | 620.00 | 166.10 | 155.35 | 172.05 | -2.46 | -1.46% | 2 | 104 | 58.70% |
| TSLA240621P00640000 | 2022-06-24 12:18PM EDT | 640.00 | 175.32 | 165.75 | 182.50 | -1.23 | -0.70% | 3 | 103 | 58.31% |
| TSLA240621P00650000 | 2022-06-24 3:49PM EDT | 650.00 | 179.48 | 171.40 | 187.50 | -10.52 | -5.54% | 289 | 1,276 | 58.13% |
| TSLA240621P00660000 | 2022-06-24 3:30PM EDT | 660.00 | 185.61 | 175.00 | 193.00 | -6.52 | -3.39% | 1 | 68 | 57.71% |
| TSLA240621P00680000 | 2022-06-24 10:22AM EDT | 680.00 | 195.00 | 186.00 | 204.00 | -5.85 | -2.91% | 1 | 151 | 57.36% |
| TSLA240621P00700000 | 2022-06-24 3:52PM EDT | 700.00 | 204.40 | 204.00 | 210.15 | -13.84 | -6.34% | 424 | 1,949 | 57.24% |
| TSLA240621P00720000 | 2022-06-24 3:50PM EDT | 720.00 | 218.00 | 208.00 | 220.35 | -10.00 | -4.39% | 3 | 54 | 55.74% |
| TSLA240621P00740000 | 2022-06-22 11:11AM EDT | 740.00 | 228.00 | 219.50 | 237.50 | 0.00 | - | 1 | 78 | 56.09% |
| TSLA240621P00750000 | 2022-06-22 12:16PM EDT | 750.00 | 240.80 | 225.50 | 243.50 | 0.00 | - | 67 | 679 | 55.94% |
| TSLA240621P00760000 | 2022-06-21 1:21PM EDT | 760.00 | 243.08 | 231.50 | 249.50 | 0.00 | - | 25 | 32 | 55.78% |
| TSLA240621P00780000 | 2022-06-24 10:16AM EDT | 780.00 | 252.45 | 243.65 | 261.50 | -2.51 | -0.98% | 5 | 20 | 55.43% |
| TSLA240621P00800000 | 2022-06-24 3:14PM EDT | 800.00 | 267.05 | 261.80 | 271.70 | -8.82 | -3.20% | 26 | 864 | 55.55% |
| TSLA240621P00810000 | 2022-06-15 3:26PM EDT | 810.00 | 285.79 | 262.30 | 280.00 | 0.00 | - | 48 | 41 | 54.92% |
| TSLA240621P00820000 | 2022-06-22 11:21AM EDT | 820.00 | 277.95 | 268.50 | 283.95 | 0.00 | - | 1 | 63 | 54.45% |
| TSLA240621P00830000 | 2022-06-22 12:11PM EDT | 830.00 | 291.85 | 275.00 | 292.50 | 0.00 | - | 2 | 27 | 54.57% |
| TSLA240621P00840000 | 2022-06-22 12:10PM EDT | 840.00 | 298.40 | 281.50 | 297.20 | 0.00 | - | 4 | 86 | 54.21% |
| TSLA240621P00850000 | 2022-06-24 12:48PM EDT | 850.00 | 299.20 | 288.00 | 300.95 | -3.55 | -1.17% | 5 | 251 | 53.72% |
| TSLA240621P00860000 | 2022-06-21 1:21PM EDT | 860.00 | 305.82 | 294.40 | 312.00 | 0.00 | - | 12 | 38 | 54.10% |
| TSLA240621P00870000 | 2022-06-16 2:41PM EDT | 870.00 | 361.65 | 300.50 | 314.20 | 0.00 | - | 1 | 10 | 53.35% |
| TSLA240621P00880000 | 2022-06-21 1:19PM EDT | 880.00 | 318.69 | 307.50 | 325.50 | 0.00 | - | 2 | 23 | 53.81% |
| TSLA240621P00890000 | 2022-06-24 11:23AM EDT | 890.00 | 327.01 | 314.00 | 332.00 | -2.99 | -0.91% | 2 | 29 | 53.61% |
| TSLA240621P00900000 | 2022-06-24 10:52AM EDT | 900.00 | 335.40 | 321.20 | 339.00 | -13.15 | -3.77% | 6 | 382 | 53.54% |
| TSLA240621P00910000 | 2022-06-16 2:31PM EDT | 910.00 | 391.40 | 328.00 | 346.00 | 0.00 | - | 5 | 36 | 53.41% |
| TSLA240621P00920000 | 2022-06-21 1:24PM EDT | 920.00 | 346.56 | 340.00 | 353.00 | 0.00 | - | 2 | 48 | 53.91% |
| TSLA240621P00930000 | 2022-06-13 3:44PM EDT | 930.00 | 391.75 | 342.10 | 360.00 | 0.00 | - | 5 | 22 | 53.19% |
| TSLA240621P00940000 | 2022-06-22 12:12PM EDT | 940.00 | 367.45 | 349.05 | 367.00 | 0.00 | - | 4 | 25 | 53.05% |
| TSLA240621P00950000 | 2022-06-22 12:12PM EDT | 950.00 | 374.55 | 355.00 | 373.50 | 0.00 | - | 2 | 150 | 52.72% |
| TSLA240621P00960000 | 2022-06-16 12:45PM EDT | 960.00 | 422.10 | 362.50 | 380.50 | 0.00 | - | 6 | 15 | 52.63% |
| TSLA240621P00970000 | 2022-06-16 2:48PM EDT | 970.00 | 439.00 | 369.50 | 388.00 | 0.00 | - | 5 | 15 | 52.52% |
| TSLA240621P00980000 | 2022-06-16 2:48PM EDT | 980.00 | 445.66 | 376.50 | 395.00 | 0.00 | - | 1 | 43 | 52.35% |
| TSLA240621P00990000 | 2022-06-14 2:48PM EDT | 990.00 | 427.49 | 384.50 | 402.50 | 0.00 | - | 5 | 89 | 52.34% |
| TSLA240621P01000000 | 2022-06-24 3:00PM EDT | 1,000.00 | 403.30 | 391.75 | 410.00 | -11.67 | -2.81% | 15 | 1,130 | 52.24% |
| TSLA240621P01010000 | 2022-05-24 12:36PM EDT | 1,010.00 | 476.00 | 418.00 | 426.85 | 0.00 | - | 1 | 10 | 55.55% |
| TSLA240621P01020000 | 2022-06-21 3:26PM EDT | 1,020.00 | 420.36 | 406.00 | 424.00 | 0.00 | - | 1 | 19 | 51.85% |
| TSLA240621P01030000 | 2022-06-16 1:32PM EDT | 1,030.00 | 476.50 | 413.00 | 431.50 | 0.00 | - | 5 | 53 | 51.69% |
| TSLA240621P01040000 | 2022-06-21 10:38AM EDT | 1,040.00 | 443.05 | 420.50 | 439.00 | 0.00 | - | 6 | 25 | 51.57% |
| TSLA240621P01050000 | 2022-06-22 2:29PM EDT | 1,050.00 | 447.25 | 428.00 | 446.50 | 0.00 | - | 1 | 28 | 51.45% |
| TSLA240621P01060000 | 2022-06-16 3:01PM EDT | 1,060.00 | 510.02 | 442.00 | 454.00 | 0.00 | - | 6 | 17 | 52.11% |
| TSLA240621P01070000 | 2022-06-22 1:12PM EDT | 1,070.00 | 461.45 | 442.50 | 461.50 | 0.00 | - | 2 | 65 | 51.12% |
| TSLA240621P01080000 | 2022-06-16 3:17PM EDT | 1,080.00 | 526.25 | 450.50 | 469.00 | 0.00 | - | 3 | 35 | 51.03% |
| TSLA240621P01090000 | 2022-06-03 1:24PM EDT | 1,090.00 | 494.05 | 458.00 | 477.00 | 0.00 | - | 10 | 22 | 50.93% |
| TSLA240621P01100000 | 2022-06-24 3:46PM EDT | 1,100.00 | 478.00 | 466.80 | 482.70 | -18.85 | -3.79% | 7 | 343 | 50.70% |
| TSLA240621P01110000 | 2022-06-14 11:35AM EDT | 1,110.00 | 524.90 | 474.00 | 492.00 | 0.00 | - | 1 | 16 | 50.71% |
| TSLA240621P01120000 | 2022-06-16 1:26PM EDT | 1,120.00 | 553.05 | 482.30 | 500.00 | 0.00 | - | 2 | 79 | 50.68% |
| TSLA240621P01130000 | 2022-06-10 10:46AM EDT | 1,130.00 | 522.85 | 489.00 | 508.00 | 0.00 | - | 4 | 27 | 50.45% |
| TSLA240621P01140000 | 2022-06-17 11:59AM EDT | 1,140.00 | 563.00 | 501.10 | 516.00 | 0.00 | - | 26 | 30 | 50.88% |
| TSLA240621P01150000 | 2022-06-23 11:03AM EDT | 1,150.00 | 527.10 | 504.00 | 521.50 | 0.00 | - | 2 | 38 | 52.03% |
| TSLA240621P01160000 | 2022-05-27 3:51PM EDT | 1,160.00 | 525.70 | 512.50 | 531.50 | 0.00 | - | 1 | 25 | 50.06% |
| TSLA240621P01170000 | 2022-06-14 1:44PM EDT | 1,170.00 | 572.45 | 527.80 | 540.00 | 0.00 | - | 4 | 26 | 50.94% |
| TSLA240621P01180000 | 2022-06-22 11:44AM EDT | 1,180.00 | 542.07 | 528.50 | 545.40 | 0.00 | - | 30 | 313 | 51.71% |
| TSLA240621P01190000 | 2022-06-16 12:24PM EDT | 1,190.00 | 609.70 | 536.10 | 547.05 | 0.00 | - | 10 | 2 | 49.99% |
| TSLA240621P01200000 | 2022-06-24 3:52PM EDT | 1,200.00 | 556.19 | 544.50 | 563.50 | -20.81 | -3.61% | 240 | 629 | 52.01% |
| TSLA240621P01250000 | 2022-06-24 3:49PM EDT | 1,250.00 | 597.47 | 585.00 | 604.00 | +0.89 | +0.15% | 102 | 132 | 51.43% |
| TSLA240621P01300000 | 2022-06-24 3:03PM EDT | 1,300.00 | 640.40 | 626.50 | 645.50 | -28.60 | -4.28% | 29 | 191 | 50.93% |
| TSLA240621P01350000 | 2022-06-24 3:14PM EDT | 1,350.00 | 683.01 | 668.00 | 687.50 | -0.99 | -0.14% | 282 | 540 | 50.39% |
| TSLA240621P01400000 | 2022-06-22 10:21AM EDT | 1,400.00 | 726.72 | 712.00 | 728.95 | 0.00 | - | 4 | 554 | 49.52% |
| TSLA240621P01450000 | 2022-06-24 12:57PM EDT | 1,450.00 | 769.10 | 754.50 | 774.00 | -28.05 | -3.52% | 2 | 37 | 49.51% |
| TSLA240621P01500000 | 2022-06-24 3:00PM EDT | 1,500.00 | 813.72 | 806.05 | 819.00 | -10.38 | -1.26% | 5 | 133 | 49.35% |
| TSLA240621P01550000 | 2022-06-17 2:05PM EDT | 1,550.00 | 921.90 | 844.00 | 862.50 | 0.00 | - | 4 | 199 | 48.60% |
| TSLA240621P01600000 | 2022-06-24 3:52PM EDT | 1,600.00 | 901.28 | 892.35 | 909.00 | -36.77 | -3.92% | 6 | 140 | 48.66% |
| TSLA240621P01650000 | 2022-06-17 12:07PM EDT | 1,650.00 | 1,022.55 | 937.65 | 954.00 | 0.00 | - | 8 | 97 | 48.11% |
| TSLA240621P01700000 | 2022-06-24 3:43PM EDT | 1,700.00 | 995.24 | 981.50 | 999.50 | -32.03 | -3.12% | 435 | 166 | 47.58% |
| TSLA240621P01750000 | 2022-06-24 3:49PM EDT | 1,750.00 | 1,040.74 | 1,031.50 | 1,048.00 | -20.51 | -1.93% | 184 | 160 | 48.05% |
| TSLA240621P01800000 | 2022-06-24 1:08PM EDT | 1,800.00 | 1,087.62 | 1,074.00 | 1,092.50 | -20.38 | -1.84% | 5 | 758 | 46.88% |
| TSLA240621P01850000 | 2022-06-22 10:57AM EDT | 1,850.00 | 1,129.38 | 1,123.35 | 1,140.00 | 0.00 | - | 4 | 152 | 46.77% |
| TSLA240621P01900000 | 2022-06-22 10:21AM EDT | 1,900.00 | 1,183.45 | 1,171.00 | 1,188.50 | 0.00 | - | 2 | 304 | 47.00% |
| TSLA240621P01950000 | 2022-06-21 9:52AM EDT | 1,950.00 | 1,260.03 | 1,218.35 | 1,235.50 | 0.00 | - | 2 | 380 | 46.49% |
| TSLA240621P02000000 | 2022-06-24 3:52PM EDT | 2,000.00 | 1,276.16 | 1,266.20 | 1,284.00 | -38.84 | -2.95% | 6 | 578 | 46.58% |
| TSLA240621P02050000 | 2022-06-17 3:01PM EDT | 2,050.00 | 1,402.15 | 1,315.65 | 1,333.00 | 0.00 | - | 4 | 53 | 46.87% |
| TSLA240621P02100000 | 2022-06-24 3:03PM EDT | 2,100.00 | 1,374.17 | 1,362.00 | 1,380.00 | -87.28 | -5.97% | 2 | 161 | 46.03% |
| TSLA240621P02150000 | 2022-06-16 3:35PM EDT | 2,150.00 | 1,521.95 | 1,410.00 | 1,428.00 | 0.00 | - | 6 | 90 | 45.61% |
| TSLA240621P02200000 | 2022-06-24 3:43PM EDT | 2,200.00 | 1,472.61 | 1,461.40 | 1,478.55 | -97.99 | -6.24% | 213 | 118 | 46.63% |
| TSLA240621P02250000 | 2022-06-24 3:49PM EDT | 2,250.00 | 1,521.11 | 1,507.00 | 1,526.00 | -19.92 | -1.29% | 92 | 34 | 45.73% |
| TSLA240621P02275000 | 2022-06-23 9:45AM EDT | 2,275.00 | 1,580.05 | 1,532.00 | 1,550.50 | 0.00 | - | 1 | 191 | 45.73% |
© 2022 Yahoo. Todos los derechos reservados.
