Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240920C00005000 | 2024-03-18 3:32PM EDT | 5.00 | 169.60 | 168.55 | 169.60 | +12.60 | +8.03% | 1 | 481 | 228.13% |
TSLA240920C00010000 | 2024-03-12 2:38PM EDT | 10.00 | 169.65 | 163.70 | 164.75 | 0.00 | - | 2 | 29 | 193.75% |
TSLA240920C00015000 | 2024-03-13 11:58AM EDT | 15.00 | 157.44 | 158.85 | 159.90 | 0.00 | - | - | 4 | 173.54% |
TSLA240920C00020000 | 2024-03-14 3:48PM EDT | 20.00 | 142.44 | 154.00 | 155.05 | 0.00 | - | 6 | 24 | 158.89% |
TSLA240920C00025000 | 2024-01-22 1:34PM EDT | 25.00 | 186.08 | 168.35 | 169.25 | 0.00 | - | 160 | 181 | 480.71% |
TSLA240920C00030000 | 2024-01-08 3:57PM EDT | 30.00 | 212.00 | 158.20 | 159.30 | 0.00 | - | 2 | 6 | 324.66% |
TSLA240920C00035000 | 2024-03-11 12:21PM EDT | 35.00 | 144.90 | 139.50 | 140.55 | 0.00 | - | 1 | 61 | 129.98% |
TSLA240920C00040000 | 2024-03-11 9:42AM EDT | 40.00 | 140.50 | 134.70 | 135.65 | 0.00 | - | 50 | 121 | 122.27% |
TSLA240920C00045000 | 2023-12-22 3:12PM EDT | 45.00 | 211.05 | 163.00 | 165.90 | 0.00 | - | 1 | 3 | 443.53% |
TSLA240920C00050000 | 2024-03-04 2:54PM EDT | 50.00 | 139.00 | 125.05 | 126.10 | 0.00 | - | 1 | 64 | 110.45% |
TSLA240920C00055000 | 2023-12-28 10:55AM EDT | 55.00 | 208.50 | 129.85 | 131.60 | 0.00 | - | 1 | 31 | 184.06% |
TSLA240920C00060000 | 2023-12-06 11:30AM EDT | 60.00 | 185.33 | 181.05 | 182.40 | 0.00 | - | 1 | 11 | 0.00% |
TSLA240920C00065000 | 2023-08-29 11:43AM EDT | 65.00 | 193.25 | 185.50 | 186.45 | 0.00 | - | 4 | 23 | 0.00% |
TSLA240920C00070000 | 2023-12-20 10:51AM EDT | 70.00 | 192.00 | 143.35 | 147.10 | 0.00 | - | 1 | 14 | 307.50% |
TSLA240920C00075000 | 2024-03-13 1:31PM EDT | 75.00 | 99.50 | 101.30 | 102.45 | 0.00 | - | 1 | 15 | 88.65% |
TSLA240920C00080000 | 2024-03-15 2:55PM EDT | 80.00 | 87.35 | 96.60 | 97.65 | 0.00 | - | 3 | 72 | 84.58% |
TSLA240920C00085000 | 2024-03-18 11:35AM EDT | 85.00 | 92.54 | 92.00 | 93.00 | -3.80 | -3.94% | 1 | 944 | 81.43% |
TSLA240920C00090000 | 2024-03-18 10:06AM EDT | 90.00 | 81.23 | 87.40 | 88.40 | -10.97 | -11.90% | 1 | 349 | 78.41% |
TSLA240920C00095000 | 2024-03-07 12:24PM EDT | 95.00 | 87.19 | 82.90 | 83.85 | 0.00 | - | 1 | 28 | 75.72% |
TSLA240920C00100000 | 2024-03-18 2:48PM EDT | 100.00 | 78.94 | 78.45 | 79.40 | 0.00 | - | 5 | 604 | 73.30% |
TSLA240920C00105000 | 2024-03-18 2:53PM EDT | 105.00 | 74.44 | 74.25 | 74.90 | 0.00 | - | 1 | 185 | 71.20% |
TSLA240920C00110000 | 2024-03-14 12:54PM EDT | 110.00 | 60.45 | 69.95 | 70.75 | 0.00 | - | 3 | 288 | 69.42% |
TSLA240920C00115000 | 2024-03-15 3:31PM EDT | 115.00 | 56.50 | 65.75 | 66.55 | 0.00 | - | 4 | 661 | 67.52% |
TSLA240920C00120000 | 2024-03-18 2:44PM EDT | 120.00 | 62.10 | 61.65 | 62.25 | +9.70 | +18.51% | 17 | 836 | 65.42% |
TSLA240920C00125000 | 2024-03-18 9:43AM EDT | 125.00 | 52.24 | 57.75 | 58.10 | +5.16 | +10.96% | 1 | 585 | 63.71% |
TSLA240920C00130000 | 2024-03-18 1:45PM EDT | 130.00 | 52.99 | 53.80 | 54.35 | +7.49 | +16.46% | 4 | 999 | 62.32% |
TSLA240920C00135000 | 2024-03-18 10:32AM EDT | 135.00 | 48.30 | 50.15 | 50.50 | +6.50 | +15.55% | 1 | 1,000 | 60.95% |
TSLA240920C00140000 | 2024-03-18 12:56PM EDT | 140.00 | 46.10 | 46.55 | 46.95 | +7.05 | +18.05% | 3 | 1,553 | 59.79% |
TSLA240920C00145000 | 2024-03-18 2:09PM EDT | 145.00 | 43.35 | 43.15 | 43.50 | +5.40 | +14.23% | 16 | 1,561 | 58.73% |
TSLA240920C00150000 | 2024-03-18 3:57PM EDT | 150.00 | 39.93 | 39.85 | 40.20 | +7.43 | +22.86% | 97 | 2,056 | 57.70% |
TSLA240920C00155000 | 2024-03-18 3:43PM EDT | 155.00 | 37.10 | 36.75 | 37.10 | +7.55 | +25.55% | 27 | 1,185 | 56.85% |
TSLA240920C00160000 | 2024-03-18 3:17PM EDT | 160.00 | 33.62 | 33.80 | 34.15 | +6.52 | +24.06% | 127 | 888 | 56.04% |
TSLA240920C00165000 | 2024-03-18 3:47PM EDT | 165.00 | 31.23 | 31.00 | 31.35 | +6.28 | +25.17% | 149 | 902 | 55.27% |
TSLA240920C00170000 | 2024-03-18 3:05PM EDT | 170.00 | 28.38 | 28.45 | 28.65 | +5.73 | +25.30% | 412 | 2,180 | 54.58% |
TSLA240920C00175000 | 2024-03-18 3:57PM EDT | 175.00 | 26.06 | 26.00 | 26.25 | +5.76 | +28.37% | 187 | 3,573 | 54.03% |
TSLA240920C00180000 | 2024-03-18 3:59PM EDT | 180.00 | 23.85 | 23.70 | 23.95 | +5.53 | +30.19% | 169 | 1,605 | 53.45% |
TSLA240920C00185000 | 2024-03-18 3:57PM EDT | 185.00 | 21.65 | 21.60 | 21.80 | +5.13 | +31.05% | 822 | 1,384 | 52.95% |
TSLA240920C00190000 | 2024-03-18 3:59PM EDT | 190.00 | 19.68 | 19.65 | 19.85 | +4.53 | +29.90% | 233 | 2,952 | 52.53% |
TSLA240920C00195000 | 2024-03-18 3:57PM EDT | 195.00 | 17.93 | 17.85 | 18.05 | +4.30 | +31.55% | 169 | 2,304 | 52.16% |
TSLA240920C00200000 | 2024-03-18 3:50PM EDT | 200.00 | 16.30 | 16.15 | 16.40 | +3.99 | +32.41% | 448 | 7,247 | 51.79% |
TSLA240920C00205000 | 2024-03-18 3:31PM EDT | 205.00 | 15.00 | 14.65 | 14.85 | +4.14 | +38.12% | 22 | 2,377 | 51.48% |
TSLA240920C00210000 | 2024-03-18 3:28PM EDT | 210.00 | 13.45 | 13.25 | 13.45 | +3.78 | +39.09% | 508 | 1,698 | 51.19% |
TSLA240920C00215000 | 2024-03-18 3:25PM EDT | 215.00 | 12.10 | 12.00 | 12.20 | +3.28 | +37.19% | 92 | 933 | 51.00% |
TSLA240920C00220000 | 2024-03-18 3:58PM EDT | 220.00 | 10.80 | 10.85 | 11.05 | +2.70 | +33.33% | 321 | 7,685 | 50.81% |
TSLA240920C00225000 | 2024-03-18 3:39PM EDT | 225.00 | 10.01 | 9.80 | 10.00 | +2.84 | +39.61% | 65 | 2,153 | 50.63% |
TSLA240920C00230000 | 2024-03-18 3:23PM EDT | 230.00 | 8.90 | 8.90 | 9.05 | +2.47 | +38.41% | 61 | 6,778 | 50.54% |
TSLA240920C00235000 | 2024-03-18 3:58PM EDT | 235.00 | 8.11 | 8.05 | 8.20 | +2.28 | +39.11% | 90 | 3,691 | 50.45% |
TSLA240920C00240000 | 2024-03-18 3:58PM EDT | 240.00 | 7.33 | 7.30 | 7.40 | +2.00 | +37.52% | 149 | 3,490 | 50.35% |
TSLA240920C00245000 | 2024-03-18 11:13AM EDT | 245.00 | 6.59 | 6.60 | 6.75 | +1.86 | +39.32% | 172 | 1,903 | 50.35% |
TSLA240920C00250000 | 2024-03-18 3:55PM EDT | 250.00 | 6.05 | 6.00 | 6.15 | +1.70 | +39.08% | 1,005 | 9,389 | 50.39% |
TSLA240920C00255000 | 2024-03-18 3:53PM EDT | 255.00 | 5.43 | 5.40 | 5.60 | +1.63 | +42.89% | 145 | 2,382 | 50.34% |
TSLA240920C00260000 | 2024-03-18 3:45PM EDT | 260.00 | 5.05 | 4.90 | 5.00 | +1.56 | +44.70% | 84 | 3,048 | 50.21% |
TSLA240920C00265000 | 2024-03-18 3:38PM EDT | 265.00 | 4.65 | 4.50 | 4.65 | +1.43 | +44.41% | 124 | 3,418 | 50.49% |
TSLA240920C00270000 | 2024-03-18 3:54PM EDT | 270.00 | 4.15 | 4.05 | 4.25 | +1.23 | +42.12% | 96 | 11,487 | 50.48% |
TSLA240920C00275000 | 2024-03-18 3:42PM EDT | 275.00 | 3.80 | 3.70 | 3.85 | +1.08 | +39.71% | 76 | 1,427 | 50.51% |
TSLA240920C00280000 | 2024-03-18 3:09PM EDT | 280.00 | 3.41 | 3.45 | 3.55 | +0.96 | +39.18% | 101 | 2,333 | 50.81% |
TSLA240920C00285000 | 2024-03-18 2:52PM EDT | 285.00 | 3.18 | 3.10 | 3.20 | +0.90 | +39.47% | 4 | 1,814 | 50.69% |
TSLA240920C00290000 | 2024-03-18 3:34PM EDT | 290.00 | 2.97 | 2.87 | 2.97 | +0.85 | +40.09% | 160 | 1,382 | 50.95% |
TSLA240920C00295000 | 2024-03-18 3:39PM EDT | 295.00 | 2.72 | 2.64 | 2.73 | +0.77 | +39.49% | 7 | 1,014 | 51.10% |
TSLA240920C00300000 | 2024-03-18 3:54PM EDT | 300.00 | 2.47 | 2.45 | 2.50 | +0.66 | +36.46% | 567 | 8,648 | 51.27% |
TSLA240920C00305000 | 2024-03-18 2:09PM EDT | 305.00 | 2.28 | 2.25 | 2.34 | +0.62 | +37.35% | 16 | 803 | 51.49% |
TSLA240920C00310000 | 2024-03-18 3:21PM EDT | 310.00 | 2.10 | 2.08 | 2.17 | +0.55 | +35.48% | 28 | 1,335 | 51.69% |
TSLA240920C00315000 | 2024-03-18 11:42AM EDT | 315.00 | 1.92 | 1.93 | 2.01 | +0.50 | +35.21% | 33 | 781 | 51.88% |
TSLA240920C00320000 | 2024-03-18 3:53PM EDT | 320.00 | 1.81 | 1.80 | 1.87 | +0.47 | +35.07% | 508 | 1,637 | 52.12% |
TSLA240920C00325000 | 2024-03-18 9:38AM EDT | 325.00 | 1.41 | 1.67 | 1.75 | +0.12 | +9.30% | 3 | 1,859 | 52.34% |
TSLA240920C00330000 | 2024-03-18 3:18PM EDT | 330.00 | 1.56 | 1.56 | 1.63 | +0.39 | +33.33% | 61 | 2,551 | 52.58% |
TSLA240920C00335000 | 2024-03-18 10:58AM EDT | 335.00 | 1.43 | 1.48 | 1.52 | +0.35 | +32.41% | 29 | 491 | 52.87% |
TSLA240920C00340000 | 2024-03-18 10:44AM EDT | 340.00 | 1.31 | 1.37 | 1.44 | +0.31 | +31.00% | 23 | 1,204 | 53.11% |
TSLA240920C00345000 | 2024-03-18 11:09AM EDT | 345.00 | 1.33 | 1.28 | 1.35 | +0.47 | +54.65% | 5 | 516 | 53.33% |
TSLA240920C00350000 | 2024-03-18 3:18PM EDT | 350.00 | 1.23 | 1.21 | 1.27 | +0.30 | +32.26% | 34 | 4,815 | 53.61% |
TSLA240920C00355000 | 2024-03-15 3:49PM EDT | 355.00 | 0.87 | 1.14 | 1.20 | 0.00 | - | 25 | 1,365 | 53.89% |
TSLA240920C00360000 | 2024-03-18 9:50AM EDT | 360.00 | 0.87 | 1.07 | 1.14 | +0.02 | +2.35% | 52 | 1,142 | 54.18% |
TSLA240920C00365000 | 2024-03-18 12:53PM EDT | 365.00 | 1.07 | 1.01 | 1.08 | +0.31 | +40.79% | 1 | 1,075 | 54.44% |
TSLA240920C00370000 | 2024-03-18 12:22PM EDT | 370.00 | 1.01 | 0.96 | 1.02 | +0.31 | +44.29% | 13 | 7,957 | 54.71% |
TSLA240920C00375000 | 2024-03-15 12:18PM EDT | 375.00 | 0.70 | 0.91 | 0.97 | 0.00 | - | 1 | 1,623 | 55.01% |
TSLA240920C00380000 | 2024-03-14 11:25AM EDT | 380.00 | 0.71 | 0.87 | 0.92 | 0.00 | - | 1 | 2,328 | 55.30% |
TSLA240920C00385000 | 2024-03-18 9:38AM EDT | 385.00 | 0.72 | 0.83 | 0.88 | -0.03 | -4.00% | 1 | 677 | 55.62% |
TSLA240920C00390000 | 2024-03-18 11:10AM EDT | 390.00 | 0.84 | 0.79 | 0.84 | +0.23 | +37.70% | 83 | 771 | 55.91% |
TSLA240920C00395000 | 2024-03-18 2:46PM EDT | 395.00 | 0.81 | 0.75 | 0.81 | +0.20 | +32.79% | 3 | 844 | 56.23% |
TSLA240920C00400000 | 2024-03-18 3:55PM EDT | 400.00 | 0.75 | 0.73 | 0.77 | +0.16 | +27.12% | 81 | 5,205 | 56.57% |
TSLA240920C00405000 | 2024-03-15 9:30AM EDT | 405.00 | 0.55 | 0.70 | 0.74 | 0.00 | - | 5 | 1,245 | 56.89% |
TSLA240920C00410000 | 2024-03-15 3:38PM EDT | 410.00 | 0.53 | 0.67 | 0.71 | 0.00 | - | 7 | 825 | 57.18% |
TSLA240920C00415000 | 2024-03-14 2:38PM EDT | 415.00 | 0.52 | 0.65 | 0.68 | 0.00 | - | 1 | 688 | 57.50% |
TSLA240920C00420000 | 2024-03-18 12:06PM EDT | 420.00 | 0.67 | 0.62 | 0.66 | +0.18 | +36.73% | 8 | 2,589 | 57.81% |
TSLA240920C00425000 | 2024-03-18 9:30AM EDT | 425.00 | 0.56 | 0.60 | 0.64 | +0.10 | +21.74% | 1 | 354 | 58.15% |
TSLA240920C00430000 | 2024-03-14 3:26PM EDT | 430.00 | 0.46 | 0.58 | 0.62 | 0.00 | - | 6 | 1,290 | 58.50% |
TSLA240920C00435000 | 2024-03-18 10:28AM EDT | 435.00 | 0.50 | 0.56 | 0.59 | +0.07 | +16.28% | 10 | 317 | 58.74% |
TSLA240920C00440000 | 2024-03-18 12:21PM EDT | 440.00 | 0.60 | 0.54 | 0.58 | +0.15 | +33.33% | 1 | 1,383 | 59.11% |
TSLA240920C00445000 | 2024-03-18 1:51PM EDT | 445.00 | 0.54 | 0.53 | 0.56 | +0.10 | +22.73% | 4 | 473 | 59.47% |
TSLA240920C00450000 | 2024-03-18 11:26AM EDT | 450.00 | 0.54 | 0.51 | 0.55 | +0.13 | +31.71% | 5 | 1,813 | 59.81% |
TSLA240920C00455000 | 2024-03-18 9:59AM EDT | 455.00 | 0.44 | 0.50 | 0.53 | -0.03 | -6.38% | 1 | 264 | 60.13% |
TSLA240920C00460000 | 2024-03-15 10:03AM EDT | 460.00 | 0.37 | 0.48 | 0.52 | 0.00 | - | 2 | 475 | 60.45% |
TSLA240920C00465000 | 2024-03-13 9:30AM EDT | 465.00 | 0.46 | 0.47 | 0.51 | 0.00 | - | 3 | 562 | 60.82% |
TSLA240920C00470000 | 2024-03-14 2:05PM EDT | 470.00 | 0.39 | 0.45 | 0.49 | 0.00 | - | 1 | 1,232 | 61.01% |
TSLA240920C00475000 | 2024-03-18 3:19PM EDT | 475.00 | 0.46 | 0.44 | 0.48 | +0.02 | +4.55% | 4 | 719 | 61.38% |
TSLA240920C00480000 | 2024-03-18 3:40PM EDT | 480.00 | 0.46 | 0.43 | 0.46 | -0.06 | -11.54% | 50 | 1,264 | 61.62% |
TSLA240920C00485000 | 2024-03-18 3:18PM EDT | 485.00 | 0.46 | 0.42 | 0.46 | +0.10 | +27.78% | 2 | 384 | 62.04% |
TSLA240920C00490000 | 2024-03-18 2:17PM EDT | 490.00 | 0.43 | 0.41 | 0.44 | +0.09 | +26.47% | 200 | 784 | 62.26% |
TSLA240920C00495000 | 2024-03-18 2:48PM EDT | 495.00 | 0.44 | 0.40 | 0.45 | -0.01 | -2.22% | 6 | 255 | 62.74% |
TSLA240920C00500000 | 2024-03-18 11:33AM EDT | 500.00 | 0.42 | 0.39 | 0.44 | +0.08 | +23.53% | 11 | 2,436 | 63.04% |
TSLA240920C00510000 | 2024-03-14 9:32AM EDT | 510.00 | 0.38 | 0.37 | 0.42 | 0.00 | - | 12 | 278 | 63.62% |
TSLA240920C00520000 | 2024-03-18 11:21AM EDT | 520.00 | 0.36 | 0.35 | 0.39 | +0.09 | +33.33% | 30 | 1,094 | 64.01% |
TSLA240920C00530000 | 2024-03-15 2:26PM EDT | 530.00 | 0.29 | 0.33 | 0.39 | 0.00 | - | 2 | 262 | 64.75% |
TSLA240920C00540000 | 2024-03-18 12:56PM EDT | 540.00 | 0.36 | 0.33 | 0.36 | +0.09 | +33.33% | 50 | 872 | 65.28% |
TSLA240920C00550000 | 2024-03-18 12:56PM EDT | 550.00 | 0.35 | 0.31 | 0.36 | +0.07 | +25.00% | 60 | 2,600 | 65.92% |
TSLA240920C00560000 | 2024-03-18 2:42PM EDT | 560.00 | 0.35 | 0.31 | 0.34 | +0.09 | +34.62% | 528 | 6,443 | 66.50% |
Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240920P00005000 | 2024-01-25 11:13AM EDT | 5.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 100 | 515 | 156.25% |
TSLA240920P00010000 | 2024-03-15 3:24PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 170 | 121.88% |
TSLA240920P00015000 | 2024-03-08 3:49PM EDT | 15.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 828 | 110.94% |
TSLA240920P00020000 | 2024-03-15 1:56PM EDT | 20.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 158 | 1,041 | 107.03% |
TSLA240920P00025000 | 2024-03-15 1:56PM EDT | 25.00 | 0.06 | 0.01 | 0.05 | 0.00 | - | 3 | 1,333 | 96.09% |
TSLA240920P00030000 | 2024-03-18 9:30AM EDT | 30.00 | 0.08 | 0.03 | 0.07 | 0.00 | - | 2 | 347 | 91.80% |
TSLA240920P00035000 | 2024-03-15 11:50AM EDT | 35.00 | 0.12 | 0.06 | 0.11 | 0.00 | - | 1 | 699 | 88.67% |
TSLA240920P00040000 | 2024-03-18 11:45AM EDT | 40.00 | 0.13 | 0.10 | 0.15 | -0.01 | -7.14% | 3 | 10,341 | 85.16% |
TSLA240920P00045000 | 2024-03-15 2:05PM EDT | 45.00 | 0.22 | 0.13 | 0.19 | 0.00 | - | 4 | 106 | 80.86% |
TSLA240920P00050000 | 2024-03-15 3:45PM EDT | 50.00 | 0.29 | 0.19 | 0.25 | 0.00 | - | 145 | 2,399 | 78.03% |
TSLA240920P00055000 | 2024-03-18 3:47PM EDT | 55.00 | 0.27 | 0.25 | 0.31 | -0.08 | -22.86% | 1 | 405 | 74.76% |
TSLA240920P00060000 | 2024-03-18 11:54AM EDT | 60.00 | 0.37 | 0.35 | 0.39 | -0.10 | -21.28% | 4 | 568 | 72.31% |
TSLA240920P00065000 | 2024-03-15 2:44PM EDT | 65.00 | 0.60 | 0.44 | 0.50 | 0.00 | - | 1 | 392 | 69.82% |
TSLA240920P00070000 | 2024-03-18 1:41PM EDT | 70.00 | 0.62 | 0.57 | 0.62 | -0.17 | -21.52% | 12 | 747 | 67.55% |
TSLA240920P00075000 | 2024-03-15 2:28PM EDT | 75.00 | 0.99 | 0.72 | 0.78 | 0.00 | - | 10 | 1,366 | 65.50% |
TSLA240920P00080000 | 2024-03-18 3:51PM EDT | 80.00 | 0.92 | 0.90 | 0.96 | -0.30 | -24.59% | 38 | 1,270 | 63.50% |
TSLA240920P00085000 | 2024-03-18 11:34AM EDT | 85.00 | 1.20 | 1.14 | 1.18 | -0.30 | -20.00% | 110 | 22,547 | 61.79% |
TSLA240920P00090000 | 2024-03-18 11:27AM EDT | 90.00 | 1.47 | 1.41 | 1.46 | -0.41 | -21.81% | 13 | 16,573 | 60.18% |
TSLA240920P00095000 | 2024-03-18 2:53PM EDT | 95.00 | 1.75 | 1.73 | 1.80 | -0.57 | -24.57% | 5 | 916 | 58.67% |
TSLA240920P00100000 | 2024-03-18 2:31PM EDT | 100.00 | 2.14 | 2.14 | 2.19 | -0.71 | -24.91% | 1,441 | 27,069 | 57.32% |
TSLA240920P00105000 | 2024-03-18 2:53PM EDT | 105.00 | 2.65 | 2.60 | 2.68 | -0.80 | -23.19% | 448 | 1,249 | 56.07% |
TSLA240920P00110000 | 2024-03-18 3:39PM EDT | 110.00 | 3.15 | 3.15 | 3.25 | -1.04 | -24.82% | 277 | 1,966 | 54.90% |
TSLA240920P00115000 | 2024-03-18 3:29PM EDT | 115.00 | 3.75 | 3.80 | 3.90 | -1.25 | -25.00% | 179 | 1,766 | 53.77% |
TSLA240920P00120000 | 2024-03-18 3:21PM EDT | 120.00 | 4.61 | 4.55 | 4.70 | -1.47 | -24.18% | 133 | 3,824 | 52.81% |
TSLA240920P00125000 | 2024-03-18 2:42PM EDT | 125.00 | 5.55 | 5.40 | 5.60 | -1.62 | -22.59% | 454 | 3,593 | 51.83% |
TSLA240920P00130000 | 2024-03-18 3:59PM EDT | 130.00 | 6.55 | 6.45 | 6.60 | -1.94 | -22.85% | 75 | 2,171 | 51.00% |
TSLA240920P00135000 | 2024-03-18 3:49PM EDT | 135.00 | 7.65 | 7.60 | 7.75 | -2.17 | -22.10% | 128 | 3,078 | 50.16% |
TSLA240920P00140000 | 2024-03-18 3:44PM EDT | 140.00 | 8.85 | 8.85 | 9.05 | -2.58 | -22.57% | 155 | 7,013 | 49.59% |
TSLA240920P00145000 | 2024-03-18 3:30PM EDT | 145.00 | 10.30 | 10.35 | 10.55 | -2.95 | -22.26% | 57 | 5,313 | 48.94% |
TSLA240920P00150000 | 2024-03-18 3:59PM EDT | 150.00 | 12.05 | 11.95 | 12.15 | -3.05 | -20.20% | 302 | 24,735 | 48.18% |
TSLA240920P00155000 | 2024-03-18 3:37PM EDT | 155.00 | 13.68 | 13.70 | 13.90 | -3.55 | -20.60% | 82 | 6,377 | 47.41% |
TSLA240920P00160000 | 2024-03-18 3:43PM EDT | 160.00 | 15.70 | 15.65 | 15.90 | -3.90 | -19.90% | 162 | 13,412 | 46.85% |
TSLA240920P00165000 | 2024-03-18 3:37PM EDT | 165.00 | 17.73 | 17.80 | 18.00 | -4.42 | -19.95% | 171 | 10,003 | 46.15% |
TSLA240920P00170000 | 2024-03-18 3:54PM EDT | 170.00 | 20.30 | 20.10 | 20.30 | -4.35 | -17.65% | 81 | 13,629 | 45.52% |
TSLA240920P00175000 | 2024-03-18 3:29PM EDT | 175.00 | 22.52 | 22.60 | 22.80 | -5.16 | -18.64% | 45 | 9,975 | 44.97% |
TSLA240920P00180000 | 2024-03-18 1:09PM EDT | 180.00 | 26.15 | 25.25 | 25.50 | -4.66 | -15.12% | 12 | 10,469 | 44.47% |
TSLA240920P00185000 | 2024-03-18 3:20PM EDT | 185.00 | 28.33 | 28.10 | 28.40 | -5.60 | -16.50% | 9 | 5,315 | 44.05% |
TSLA240920P00190000 | 2024-03-18 3:30PM EDT | 190.00 | 30.97 | 31.10 | 31.40 | -6.38 | -17.08% | 23 | 5,070 | 43.50% |
TSLA240920P00195000 | 2024-03-18 1:50PM EDT | 195.00 | 34.88 | 34.25 | 34.55 | -5.98 | -14.64% | 27 | 4,243 | 42.93% |
TSLA240920P00200000 | 2024-03-18 3:50PM EDT | 200.00 | 37.65 | 37.60 | 37.90 | -6.90 | -15.49% | 14 | 14,377 | 42.45% |
TSLA240920P00205000 | 2024-03-18 1:36PM EDT | 205.00 | 42.02 | 40.85 | 41.50 | -7.35 | -14.89% | 17 | 3,947 | 42.19% |
TSLA240920P00210000 | 2024-03-18 3:59PM EDT | 210.00 | 44.88 | 44.45 | 45.20 | -7.37 | -14.11% | 23 | 8,394 | 41.86% |
TSLA240920P00215000 | 2024-03-18 3:52PM EDT | 215.00 | 48.66 | 48.20 | 49.25 | -8.59 | -15.00% | 6 | 6,680 | 42.05% |
TSLA240920P00220000 | 2024-03-18 12:36PM EDT | 220.00 | 53.00 | 51.80 | 53.15 | -7.50 | -12.40% | 3 | 7,262 | 41.62% |
TSLA240920P00225000 | 2024-03-18 3:52PM EDT | 225.00 | 56.60 | 56.15 | 56.90 | -8.65 | -13.26% | 6 | 2,517 | 40.49% |
TSLA240920P00230000 | 2024-03-18 3:59PM EDT | 230.00 | 60.69 | 60.25 | 61.00 | -8.86 | -12.74% | 4 | 3,811 | 39.94% |
TSLA240920P00235000 | 2024-03-18 1:28PM EDT | 235.00 | 65.65 | 64.50 | 65.25 | -7.17 | -9.85% | 6 | 2,775 | 39.52% |
TSLA240920P00240000 | 2024-03-18 1:28PM EDT | 240.00 | 70.10 | 68.85 | 69.55 | -8.90 | -11.27% | 3 | 4,194 | 38.96% |
TSLA240920P00245000 | 2024-03-18 10:14AM EDT | 245.00 | 78.37 | 73.05 | 73.95 | -5.28 | -6.31% | 1 | 2,071 | 38.42% |
TSLA240920P00250000 | 2024-03-18 3:37PM EDT | 250.00 | 77.70 | 77.75 | 78.45 | -10.25 | -11.65% | 18 | 12,602 | 37.95% |
TSLA240920P00255000 | 2024-03-18 2:09PM EDT | 255.00 | 82.85 | 82.30 | 83.00 | -10.70 | -11.44% | 50 | 1,529 | 37.38% |
TSLA240920P00260000 | 2024-03-18 12:26PM EDT | 260.00 | 88.41 | 86.95 | 87.65 | -10.29 | -10.43% | 1 | 1,566 | 36.98% |
TSLA240920P00265000 | 2024-03-18 10:46AM EDT | 265.00 | 93.40 | 91.60 | 92.40 | -7.15 | -7.11% | 1 | 976 | 36.84% |
TSLA240920P00270000 | 2024-03-15 11:23AM EDT | 270.00 | 106.90 | 96.40 | 97.10 | 0.00 | - | 10 | 1,326 | 36.11% |
TSLA240920P00275000 | 2024-03-15 1:30PM EDT | 275.00 | 113.05 | 101.20 | 101.95 | 0.00 | - | 95 | 446 | 36.13% |
TSLA240920P00280000 | 2024-03-18 9:30AM EDT | 280.00 | 110.17 | 105.90 | 106.90 | -7.03 | -6.00% | 1 | 2,300 | 36.82% |
TSLA240920P00285000 | 2024-03-15 11:42AM EDT | 285.00 | 122.46 | 110.70 | 111.95 | 0.00 | - | 1 | 5 | 38.31% |
TSLA240920P00290000 | 2024-03-18 10:45AM EDT | 290.00 | 117.70 | 115.60 | 117.00 | -3.70 | -3.05% | 1 | 10 | 39.76% |
TSLA240920P00295000 | 2024-03-18 11:19AM EDT | 295.00 | 120.69 | 120.40 | 122.05 | -11.86 | -8.95% | 1 | 25 | 41.19% |
TSLA240920P00300000 | 2024-03-14 3:59PM EDT | 300.00 | 137.50 | 125.45 | 127.05 | 0.00 | - | 64 | 29 | 42.20% |
TSLA240920P00305000 | 2024-03-11 11:34AM EDT | 305.00 | 126.90 | 130.40 | 132.00 | 0.00 | - | 1 | 0 | 42.77% |
TSLA240920P00310000 | 2024-02-20 10:36AM EDT | 310.00 | 113.40 | 135.40 | 137.00 | 0.00 | - | 13 | 0 | 43.74% |
TSLA240920P00315000 | 2024-02-27 4:17PM EDT | 315.00 | 115.30 | 140.40 | 142.00 | 0.00 | - | 4 | 0 | 44.68% |
TSLA240920P00320000 | 2024-03-07 4:45PM EDT | 320.00 | 140.44 | 145.40 | 147.00 | 0.00 | - | 60 | 30 | 45.61% |
TSLA240920P00325000 | 2024-02-02 10:45AM EDT | 325.00 | 140.79 | 121.90 | 123.00 | 0.00 | - | 2 | 0 | 0.00% |
TSLA240920P00330000 | 2024-02-21 11:53AM EDT | 330.00 | 135.00 | 155.40 | 157.00 | 0.00 | - | 5 | 1 | 47.39% |
TSLA240920P00335000 | 2024-01-25 4:17PM EDT | 335.00 | 151.70 | 142.10 | 143.90 | 0.00 | - | 8 | 0 | 0.00% |
TSLA240920P00340000 | 2024-02-09 10:42AM EDT | 340.00 | 147.06 | 163.90 | 165.40 | 0.00 | - | 15 | 0 | 0.00% |
TSLA240920P00345000 | 2024-03-18 3:54PM EDT | 345.00 | 171.45 | 170.40 | 172.00 | +20.70 | +13.73% | 1 | 0 | 49.94% |
TSLA240920P00350000 | 2024-03-18 3:54PM EDT | 350.00 | 176.43 | 175.40 | 177.00 | -10.22 | -5.48% | 1 | 2 | 50.76% |
TSLA240920P00355000 | 2024-01-31 10:46AM EDT | 355.00 | 165.63 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
TSLA240920P00360000 | 2024-01-22 3:12PM EDT | 360.00 | 150.25 | 164.55 | 166.00 | 0.00 | - | 150 | 0 | 0.00% |
TSLA240920P00365000 | 2024-01-25 11:15AM EDT | 365.00 | 177.55 | 172.10 | 173.80 | 0.00 | - | 2 | 0 | 0.00% |
TSLA240920P00370000 | 2024-01-23 4:48PM EDT | 370.00 | 161.60 | 177.10 | 178.80 | 0.00 | - | 20 | 0 | 0.00% |
TSLA240920P00375000 | 2024-01-31 10:46AM EDT | 375.00 | 185.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
TSLA240920P00380000 | 2024-01-09 1:48PM EDT | 380.00 | 145.90 | 189.35 | 191.40 | 0.00 | - | 1 | 0 | 0.00% |
TSLA240920P00385000 | 2024-01-16 10:30AM EDT | 385.00 | 170.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
TSLA240920P00390000 | 2024-01-25 11:17AM EDT | 390.00 | 203.35 | 197.10 | 198.85 | 0.00 | - | 1 | 0 | 0.00% |
TSLA240920P00395000 | 2024-03-08 4:19PM EDT | 395.00 | 218.60 | 220.35 | 222.00 | 0.00 | - | 2 | 0 | 57.52% |
TSLA240920P00400000 | 2024-01-08 3:43PM EDT | 400.00 | 159.57 | 211.60 | 213.10 | 0.00 | - | 20 | 0 | 0.00% |
TSLA240920P00405000 | 2023-12-15 11:31AM EDT | 405.00 | 153.60 | 184.65 | 187.40 | 0.00 | - | 1 | 0 | 0.00% |
TSLA240920P00410000 | 2024-03-18 3:54PM EDT | 410.00 | 236.49 | 235.35 | 237.00 | -9.93 | -4.03% | 1 | 0 | 59.57% |
TSLA240920P00415000 | 2024-03-18 3:54PM EDT | 415.00 | 241.47 | 240.20 | 242.00 | -9.93 | -3.95% | 2 | 5 | 60.23% |
TSLA240920P00420000 | 2024-03-14 3:59PM EDT | 420.00 | 257.30 | 245.20 | 247.00 | 0.00 | - | 3 | 0 | 60.88% |
TSLA240920P00425000 | 2024-03-14 3:59PM EDT | 425.00 | 262.28 | 250.20 | 252.00 | 0.00 | - | 2 | 0 | 61.52% |
TSLA240920P00430000 | 2023-12-29 2:44PM EDT | 430.00 | 179.80 | 237.55 | 240.50 | 0.00 | - | 2 | 0 | 0.00% |
TSLA240920P00435000 | 2023-12-29 12:54PM EDT | 435.00 | 186.05 | 242.55 | 245.45 | 0.00 | - | 3 | 0 | 0.00% |
TSLA240920P00440000 | 2024-01-25 11:13AM EDT | 440.00 | 252.32 | 247.10 | 248.90 | 0.00 | - | 1 | 0 | 0.00% |
TSLA240920P00445000 | 2024-02-21 4:50PM EDT | 445.00 | 250.70 | 270.20 | 272.00 | 0.00 | - | 1 | 0 | 63.99% |
TSLA240920P00450000 | 2024-03-18 3:15PM EDT | 450.00 | 276.39 | 275.20 | 277.00 | -4.10 | -1.46% | 1 | 1 | 64.60% |
TSLA240920P00455000 | 2024-03-13 3:51PM EDT | 455.00 | 285.49 | 280.20 | 282.00 | 0.00 | - | 1 | 0 | 65.19% |
TSLA240920P00460000 | 2024-03-13 3:51PM EDT | 460.00 | 290.52 | 285.20 | 287.00 | 0.00 | - | 1 | 0 | 65.77% |
TSLA240920P00465000 | 2023-08-09 11:26AM EDT | 465.00 | 222.00 | 212.10 | 214.90 | 0.00 | - | 1 | 0 | 0.00% |
TSLA240920P00470000 | 2023-09-20 12:29PM EDT | 470.00 | 202.80 | 253.00 | 263.00 | 0.00 | - | 2 | 0 | 0.00% |
TSLA240920P00475000 | 2023-08-03 9:32AM EDT | 475.00 | 221.78 | 228.40 | 231.70 | 0.00 | - | 10 | 0 | 0.00% |
TSLA240920P00480000 | 2024-01-25 11:11AM EDT | 480.00 | 292.41 | 287.10 | 288.85 | 0.00 | - | 1 | 0 | 0.00% |
TSLA240920P00485000 | 2023-10-06 3:33PM EDT | 485.00 | 224.10 | 260.00 | 270.00 | 0.00 | - | 2 | 0 | 0.00% |
TSLA240920P00490000 | 2023-06-26 1:39PM EDT | 490.00 | 246.15 | 222.20 | 230.65 | 0.00 | - | 2 | 5 | 0.00% |
TSLA240920P00495000 | 2023-07-27 3:42PM EDT | 495.00 | 238.34 | 251.50 | 261.00 | 0.00 | - | - | 0 | 0.00% |
TSLA240920P00500000 | 2023-09-12 1:57PM EDT | 500.00 | 232.75 | 240.50 | 241.40 | 0.00 | - | 1 | 0 | 0.00% |
TSLA240920P00510000 | 2023-07-27 3:46PM EDT | 510.00 | 253.50 | 269.30 | 273.10 | 0.00 | - | 249 | 0 | 0.00% |
TSLA240920P00520000 | 2023-10-19 9:50AM EDT | 520.00 | 295.89 | 281.00 | 290.50 | 0.00 | - | 2 | 0 | 0.00% |
TSLA240920P00530000 | 2023-06-26 1:39PM EDT | 530.00 | 285.45 | 262.70 | 269.25 | 0.00 | - | - | 0 | 0.00% |
TSLA240920P00550000 | 2023-07-03 9:53AM EDT | 550.00 | 270.30 | 290.00 | 299.50 | 0.00 | - | 3 | 0 | 0.00% |
TSLA240920P00560000 | 2024-02-22 4:51PM EDT | 560.00 | 362.05 | 385.15 | 386.95 | 0.00 | - | 1 | 0 | 75.42% |