Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA241220C00050000 | 2024-10-04 1:25PM EDT | 50.00 | 199.25 | 200.20 | 201.05 | +9.27 | +4.88% | 219 | 1,804 | 168.95% |
| TSLA241220C00055000 | 2024-10-02 2:22PM EDT | 55.00 | 195.35 | 194.95 | 196.60 | 0.00 | - | 185 | 226 | 165.23% |
| TSLA241220C00060000 | 2024-10-02 3:10PM EDT | 60.00 | 190.30 | 189.50 | 192.10 | 0.00 | - | 20 | 15 | 156.84% |
| TSLA241220C00065000 | 2024-09-17 11:12AM EDT | 65.00 | 168.60 | 184.40 | 187.30 | 0.00 | - | - | 0 | 149.95% |
| TSLA241220C00070000 | 2024-09-30 1:57PM EDT | 70.00 | 190.90 | 179.60 | 182.25 | 0.00 | - | 2 | 13 | 144.24% |
| TSLA241220C00075000 | 2024-10-01 1:34PM EDT | 75.00 | 180.95 | 174.55 | 177.40 | 0.00 | - | 10 | 74 | 138.14% |
| TSLA241220C00080000 | 2024-10-04 10:41AM EDT | 80.00 | 170.15 | 169.75 | 172.35 | +4.25 | +2.56% | 1 | 24 | 132.96% |
| TSLA241220C00085000 | 2024-10-01 2:43PM EDT | 85.00 | 175.00 | 164.70 | 167.55 | 0.00 | - | 16 | 29 | 128.03% |
| TSLA241220C00090000 | 2024-10-01 1:32PM EDT | 90.00 | 165.94 | 160.30 | 162.10 | 0.00 | - | 8 | 98 | 123.24% |
| TSLA241220C00095000 | 2024-10-04 10:47AM EDT | 95.00 | 155.25 | 154.95 | 157.70 | +1.20 | +0.78% | 1 | 37 | 119.53% |
| TSLA241220C00100000 | 2024-09-26 12:11PM EDT | 100.00 | 156.56 | 150.50 | 152.25 | 0.00 | - | 3 | 92 | 114.58% |
| TSLA241220C00105000 | 2024-09-20 1:00PM EDT | 105.00 | 135.87 | 145.05 | 147.90 | 0.00 | - | 1 | 20 | 110.62% |
| TSLA241220C00110000 | 2024-09-30 10:02AM EDT | 110.00 | 155.67 | 140.80 | 142.40 | 0.00 | - | 2 | 202 | 107.08% |
| TSLA241220C00115000 | 2024-09-23 11:04AM EDT | 115.00 | 135.54 | 135.85 | 137.55 | 0.00 | - | 2 | 215 | 103.22% |
| TSLA241220C00120000 | 2024-10-01 12:08PM EDT | 120.00 | 136.32 | 131.00 | 132.60 | 0.00 | - | 7 | 215 | 99.46% |
| TSLA241220C00125000 | 2024-10-03 3:02PM EDT | 125.00 | 124.35 | 126.15 | 127.75 | +7.64 | +6.55% | 1 | 184 | 96.29% |
| TSLA241220C00130000 | 2024-10-02 10:39AM EDT | 130.00 | 117.25 | 121.15 | 122.95 | 0.00 | - | 1 | 150 | 92.63% |
| TSLA241220C00135000 | 2024-09-25 12:24PM EDT | 135.00 | 123.37 | 116.25 | 118.15 | 0.00 | - | 1 | 140 | 89.48% |
| TSLA241220C00140000 | 2024-10-03 9:57AM EDT | 140.00 | 110.95 | 111.75 | 113.10 | 0.00 | - | 3 | 228 | 87.00% |
| TSLA241220C00145000 | 2024-10-04 2:16PM EDT | 145.00 | 107.05 | 106.95 | 108.35 | -3.77 | -3.40% | 1 | 416 | 84.41% |
| TSLA241220C00150000 | 2024-10-04 3:30PM EDT | 150.00 | 103.00 | 102.55 | 103.20 | +8.80 | +9.34% | 56 | 1,859 | 81.74% |
| TSLA241220C00155000 | 2024-10-03 11:21AM EDT | 155.00 | 92.05 | 97.45 | 98.85 | 0.00 | - | 1 | 267 | 79.35% |
| TSLA241220C00160000 | 2024-10-03 2:42PM EDT | 160.00 | 83.38 | 93.15 | 93.80 | 0.00 | - | 2 | 858 | 77.16% |
| TSLA241220C00165000 | 2024-10-03 12:59PM EDT | 165.00 | 79.31 | 88.60 | 89.15 | 0.00 | - | 1 | 609 | 75.28% |
| TSLA241220C00170000 | 2024-10-04 3:30PM EDT | 170.00 | 84.50 | 84.00 | 84.55 | +10.35 | +13.96% | 6 | 3,124 | 73.21% |
| TSLA241220C00175000 | 2024-10-03 3:37PM EDT | 175.00 | 77.00 | 79.50 | 80.10 | +6.86 | +9.78% | 2 | 4,063 | 71.59% |
| TSLA241220C00180000 | 2024-10-04 3:40PM EDT | 180.00 | 75.46 | 75.10 | 75.65 | +5.96 | +8.58% | 13 | 3,426 | 70.00% |
| TSLA241220C00185000 | 2024-10-04 1:23PM EDT | 185.00 | 69.75 | 70.75 | 71.40 | +7.67 | +12.36% | 8 | 2,135 | 68.69% |
| TSLA241220C00190000 | 2024-10-04 3:12PM EDT | 190.00 | 65.55 | 66.65 | 66.95 | +8.55 | +15.00% | 13 | 3,788 | 67.21% |
| TSLA241220C00195000 | 2024-10-04 1:52PM EDT | 195.00 | 62.20 | 62.65 | 62.90 | +9.09 | +17.12% | 8 | 2,124 | 66.39% |
| TSLA241220C00200000 | 2024-10-04 12:37PM EDT | 200.00 | 57.25 | 58.60 | 58.90 | +6.05 | +11.82% | 372 | 9,279 | 65.24% |
| TSLA241220C00205000 | 2024-10-04 11:28AM EDT | 205.00 | 53.55 | 54.85 | 55.10 | +6.25 | +13.21% | 5 | 1,780 | 64.58% |
| TSLA241220C00210000 | 2024-10-04 3:03PM EDT | 210.00 | 50.43 | 51.10 | 51.40 | +6.03 | +13.58% | 108 | 2,886 | 63.73% |
| TSLA241220C00215000 | 2024-10-04 3:53PM EDT | 215.00 | 47.60 | 47.60 | 47.90 | +7.38 | +18.35% | 12 | 2,295 | 63.20% |
| TSLA241220C00220000 | 2024-10-04 3:53PM EDT | 220.00 | 44.25 | 44.20 | 44.55 | +7.15 | +19.27% | 26 | 4,219 | 62.65% |
| TSLA241220C00225000 | 2024-10-04 3:58PM EDT | 225.00 | 41.20 | 41.05 | 41.30 | +6.60 | +19.08% | 360 | 43,268 | 62.21% |
| TSLA241220C00230000 | 2024-10-04 3:53PM EDT | 230.00 | 38.00 | 38.00 | 38.30 | +5.60 | +17.28% | 272 | 4,215 | 61.86% |
| TSLA241220C00235000 | 2024-10-04 3:35PM EDT | 235.00 | 35.30 | 35.20 | 35.40 | +5.73 | +19.38% | 36 | 1,982 | 61.58% |
| TSLA241220C00240000 | 2024-10-04 3:58PM EDT | 240.00 | 32.57 | 32.45 | 32.70 | +5.37 | +19.74% | 320 | 24,701 | 61.26% |
| TSLA241220C00245000 | 2024-10-04 3:55PM EDT | 245.00 | 30.15 | 29.95 | 30.15 | +5.19 | +20.79% | 648 | 2,552 | 61.08% |
| TSLA241220C00250000 | 2024-10-04 3:59PM EDT | 250.00 | 27.60 | 27.55 | 27.70 | +4.53 | +19.64% | 1,157 | 9,699 | 60.79% |
| TSLA241220C00255000 | 2024-10-04 3:56PM EDT | 255.00 | 25.32 | 25.30 | 25.45 | +4.37 | +20.86% | 234 | 2,716 | 60.58% |
| TSLA241220C00260000 | 2024-10-04 3:59PM EDT | 260.00 | 23.25 | 23.20 | 23.35 | +4.05 | +21.09% | 595 | 7,117 | 60.41% |
| TSLA241220C00265000 | 2024-10-04 3:59PM EDT | 265.00 | 21.35 | 21.25 | 21.40 | +4.22 | +24.64% | 304 | 1,090 | 60.26% |
| TSLA241220C00270000 | 2024-10-04 3:59PM EDT | 270.00 | 19.55 | 19.45 | 19.60 | +3.55 | +22.19% | 687 | 5,588 | 60.16% |
| TSLA241220C00275000 | 2024-10-04 3:59PM EDT | 275.00 | 17.80 | 17.75 | 17.90 | +3.33 | +23.01% | 205 | 675 | 60.01% |
| TSLA241220C00280000 | 2024-10-04 3:58PM EDT | 280.00 | 16.32 | 16.20 | 16.35 | +3.22 | +24.58% | 423 | 8,290 | 59.93% |
| TSLA241220C00285000 | 2024-10-04 3:57PM EDT | 285.00 | 14.85 | 14.80 | 14.95 | +3.40 | +29.69% | 584 | 397 | 59.93% |
| TSLA241220C00290000 | 2024-10-04 3:57PM EDT | 290.00 | 13.53 | 13.45 | 13.60 | +2.63 | +24.13% | 260 | 3,687 | 59.80% |
| TSLA241220C00295000 | 2024-10-04 3:58PM EDT | 295.00 | 12.35 | 12.25 | 12.40 | +2.39 | +24.00% | 509 | 469 | 59.78% |
| TSLA241220C00300000 | 2024-10-04 3:59PM EDT | 300.00 | 11.20 | 11.20 | 11.35 | +2.15 | +23.76% | 4,335 | 24,744 | 59.91% |
| TSLA241220C00305000 | 2024-10-04 3:29PM EDT | 305.00 | 10.18 | 10.15 | 10.30 | +2.03 | +24.91% | 164 | 1,802 | 59.81% |
| TSLA241220C00310000 | 2024-10-04 3:54PM EDT | 310.00 | 9.40 | 9.25 | 9.40 | +2.30 | +32.39% | 806 | 4,419 | 59.89% |
| TSLA241220C00315000 | 2024-10-04 3:43PM EDT | 315.00 | 8.48 | 8.40 | 8.55 | +1.68 | +24.71% | 152 | 1,801 | 59.90% |
| TSLA241220C00320000 | 2024-10-04 3:53PM EDT | 320.00 | 7.70 | 7.65 | 7.80 | +1.54 | +25.00% | 861 | 6,971 | 59.99% |
| TSLA241220C00325000 | 2024-10-04 3:27PM EDT | 325.00 | 6.95 | 7.00 | 7.10 | +1.57 | +29.18% | 1,066 | 1,417 | 60.12% |
| TSLA241220C00330000 | 2024-10-04 3:44PM EDT | 330.00 | 6.45 | 6.35 | 6.50 | +1.30 | +25.24% | 80 | 2,970 | 60.22% |
| TSLA241220C00335000 | 2024-10-04 3:29PM EDT | 335.00 | 5.80 | 5.80 | 5.90 | +1.57 | +37.12% | 34 | 154 | 60.31% |
| TSLA241220C00340000 | 2024-10-04 1:38PM EDT | 340.00 | 5.35 | 5.30 | 5.40 | +1.05 | +24.42% | 30 | 1,790 | 60.49% |
| TSLA241220C00345000 | 2024-10-04 2:24PM EDT | 345.00 | 4.85 | 4.80 | 4.95 | +1.30 | +36.62% | 13 | 88 | 60.59% |
| TSLA241220C00350000 | 2024-10-04 3:59PM EDT | 350.00 | 4.45 | 4.40 | 4.50 | +0.90 | +25.35% | 371 | 6,894 | 60.73% |
| TSLA241220C00355000 | 2024-10-04 3:30PM EDT | 355.00 | 4.10 | 4.00 | 4.15 | +0.95 | +30.16% | 158 | 467 | 60.93% |
| TSLA241220C00360000 | 2024-10-04 3:57PM EDT | 360.00 | 3.73 | 3.65 | 3.80 | +0.73 | +24.33% | 222 | 3,588 | 61.08% |
| TSLA241220C00365000 | 2024-10-04 2:34PM EDT | 365.00 | 3.40 | 3.35 | 3.45 | +0.89 | +35.46% | 38 | 353 | 61.21% |
| TSLA241220C00370000 | 2024-10-04 3:48PM EDT | 370.00 | 3.15 | 3.10 | 3.15 | +0.73 | +30.17% | 55 | 1,620 | 61.44% |
| TSLA241220C00375000 | 2024-10-04 12:39PM EDT | 375.00 | 2.86 | 2.83 | 2.90 | +0.58 | +25.44% | 13 | 40 | 61.62% |
| TSLA241220C00380000 | 2024-10-04 3:50PM EDT | 380.00 | 2.65 | 2.62 | 2.65 | +0.53 | +25.00% | 112 | 1,758 | 61.85% |
| TSLA241220C00385000 | 2024-10-04 11:47AM EDT | 385.00 | 2.35 | 2.40 | 2.46 | +0.46 | +24.34% | 3 | 13 | 62.10% |
| TSLA241220C00390000 | 2024-10-04 3:22PM EDT | 390.00 | 2.17 | 2.22 | 2.25 | +0.38 | +21.23% | 28 | 2,446 | 62.31% |
| TSLA241220C00400000 | 2024-10-04 3:57PM EDT | 400.00 | 1.92 | 1.89 | 1.92 | +0.33 | +20.75% | 336 | 5,727 | 62.79% |
| TSLA241220C00410000 | 2024-10-04 3:57PM EDT | 410.00 | 1.63 | 1.62 | 1.65 | +0.29 | +21.64% | 241 | 1,061 | 63.33% |
| TSLA241220C00420000 | 2024-10-04 3:52PM EDT | 420.00 | 1.41 | 1.39 | 1.42 | +0.22 | +18.49% | 140 | 2,530 | 63.82% |
| TSLA241220C00430000 | 2024-10-04 3:10PM EDT | 430.00 | 1.19 | 1.21 | 1.23 | +0.23 | +23.96% | 7 | 748 | 64.40% |
| TSLA241220C00440000 | 2024-10-04 1:21PM EDT | 440.00 | 1.07 | 1.05 | 1.07 | 0.00 | - | 48 | 1,643 | 64.94% |
| TSLA241220C00450000 | 2024-10-04 3:52PM EDT | 450.00 | 0.93 | 0.92 | 0.94 | +0.13 | +16.25% | 191 | 1,104 | 65.55% |
| TSLA241220C00460000 | 2024-10-04 3:31PM EDT | 460.00 | 0.84 | 0.81 | 0.83 | +0.15 | +21.74% | 7 | 3,545 | 66.16% |
| TSLA241220C00470000 | 2024-10-04 2:47PM EDT | 470.00 | 0.71 | 0.71 | 0.74 | +0.11 | +18.33% | 3 | 438 | 66.77% |
| TSLA241220C00480000 | 2024-10-04 1:06PM EDT | 480.00 | 0.66 | 0.63 | 0.66 | +0.16 | +32.00% | 8 | 885 | 67.38% |
| TSLA241220C00490000 | 2024-10-04 3:37PM EDT | 490.00 | 0.58 | 0.58 | 0.59 | +0.12 | +26.09% | 12 | 449 | 68.14% |
| TSLA241220C00500000 | 2024-10-04 3:50PM EDT | 500.00 | 0.53 | 0.51 | 0.53 | +0.09 | +20.45% | 526 | 4,847 | 68.68% |
| TSLA241220C00510000 | 2024-10-03 1:36PM EDT | 510.00 | 0.45 | 0.46 | 0.48 | +0.06 | +15.38% | 2 | 304 | 69.34% |
| TSLA241220C00520000 | 2024-10-04 9:36AM EDT | 520.00 | 0.42 | 0.41 | 0.43 | +0.07 | +20.00% | 1 | 179 | 69.82% |
| TSLA241220C00530000 | 2024-10-04 9:42AM EDT | 530.00 | 0.37 | 0.37 | 0.39 | +0.06 | +19.35% | 2 | 474 | 70.41% |
| TSLA241220C00540000 | 2024-10-04 3:49PM EDT | 540.00 | 0.35 | 0.34 | 0.36 | +0.07 | +25.00% | 140 | 2,917 | 71.14% |
Opciones de ventapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA241220P00050000 | 2024-10-04 3:30PM EDT | 50.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 3 | 5,601 | 125.39% |
| TSLA241220P00055000 | 2024-10-03 3:53PM EDT | 55.00 | 0.04 | 0.05 | 0.07 | -0.01 | -20.00% | 1 | 427 | 121.48% |
| TSLA241220P00060000 | 2024-10-04 9:49AM EDT | 60.00 | 0.07 | 0.06 | 0.08 | 0.00 | - | 1 | 535 | 116.41% |
| TSLA241220P00065000 | 2024-09-27 1:00PM EDT | 65.00 | 0.09 | 0.08 | 0.09 | 0.00 | - | 1 | 160 | 112.31% |
| TSLA241220P00070000 | 2024-10-04 12:24PM EDT | 70.00 | 0.10 | 0.09 | 0.11 | +0.01 | +11.11% | 3 | 825 | 108.20% |
| TSLA241220P00075000 | 2024-09-27 1:59PM EDT | 75.00 | 0.12 | 0.11 | 0.12 | 0.00 | - | 10 | 745 | 104.10% |
| TSLA241220P00080000 | 2024-10-03 3:07PM EDT | 80.00 | 0.13 | 0.13 | 0.15 | -0.01 | -7.14% | 1 | 2,899 | 101.17% |
| TSLA241220P00085000 | 2024-10-04 1:21PM EDT | 85.00 | 0.16 | 0.15 | 0.17 | -0.01 | -5.88% | 1 | 281 | 97.46% |
| TSLA241220P00090000 | 2024-10-02 10:51AM EDT | 90.00 | 0.20 | 0.18 | 0.20 | 0.00 | - | 4 | 2,380 | 94.53% |
| TSLA241220P00095000 | 2024-10-02 3:03PM EDT | 95.00 | 0.20 | 0.21 | 0.23 | -0.02 | -9.09% | 131 | 4,579 | 91.50% |
| TSLA241220P00100000 | 2024-10-04 1:58PM EDT | 100.00 | 0.25 | 0.24 | 0.26 | -0.01 | -3.85% | 13 | 8,328 | 88.48% |
| TSLA241220P00105000 | 2024-10-03 10:10AM EDT | 105.00 | 0.30 | 0.27 | 0.29 | 0.00 | - | 3 | 4,317 | 85.35% |
| TSLA241220P00110000 | 2024-10-04 1:37PM EDT | 110.00 | 0.33 | 0.31 | 0.33 | -0.04 | -10.81% | 40 | 4,952 | 82.62% |
| TSLA241220P00115000 | 2024-10-04 10:46AM EDT | 115.00 | 0.40 | 0.37 | 0.39 | -0.02 | -4.76% | 2 | 2,230 | 80.47% |
| TSLA241220P00120000 | 2024-10-04 12:27PM EDT | 120.00 | 0.47 | 0.43 | 0.45 | -0.05 | -9.62% | 28 | 5,570 | 78.13% |
| TSLA241220P00125000 | 2024-10-04 1:21PM EDT | 125.00 | 0.52 | 0.50 | 0.52 | -0.10 | -16.13% | 1 | 1,160 | 75.88% |
| TSLA241220P00130000 | 2024-10-04 11:51AM EDT | 130.00 | 0.68 | 0.58 | 0.61 | -0.05 | -6.85% | 2 | 4,616 | 73.83% |
| TSLA241220P00135000 | 2024-10-04 1:44PM EDT | 135.00 | 0.73 | 0.69 | 0.72 | -0.14 | -16.09% | 9 | 3,316 | 72.07% |
| TSLA241220P00140000 | 2024-10-04 3:30PM EDT | 140.00 | 0.83 | 0.82 | 0.84 | -0.20 | -19.42% | 84 | 4,106 | 70.29% |
| TSLA241220P00145000 | 2024-10-04 3:28PM EDT | 145.00 | 0.99 | 0.97 | 0.99 | -0.24 | -19.51% | 8 | 4,653 | 68.65% |
| TSLA241220P00150000 | 2024-10-04 3:57PM EDT | 150.00 | 1.16 | 1.15 | 1.18 | -0.30 | -20.55% | 62 | 22,158 | 67.19% |
| TSLA241220P00155000 | 2024-10-04 2:07PM EDT | 155.00 | 1.43 | 1.37 | 1.40 | -0.33 | -18.75% | 7 | 2,990 | 65.80% |
| TSLA241220P00160000 | 2024-10-04 3:51PM EDT | 160.00 | 1.65 | 1.63 | 1.66 | -0.47 | -22.17% | 94 | 7,756 | 64.50% |
| TSLA241220P00165000 | 2024-10-04 1:32PM EDT | 165.00 | 2.04 | 1.95 | 1.98 | -0.57 | -21.84% | 12 | 1,960 | 63.38% |
| TSLA241220P00170000 | 2024-10-04 3:48PM EDT | 170.00 | 2.36 | 2.33 | 2.36 | -0.66 | -21.85% | 153 | 8,219 | 62.33% |
| TSLA241220P00175000 | 2024-10-04 3:48PM EDT | 175.00 | 2.81 | 2.78 | 2.82 | -0.77 | -21.51% | 144 | 9,300 | 61.40% |
| TSLA241220P00180000 | 2024-10-04 3:58PM EDT | 180.00 | 3.35 | 3.30 | 3.40 | -0.90 | -21.18% | 407 | 12,881 | 60.63% |
| TSLA241220P00185000 | 2024-10-04 3:57PM EDT | 185.00 | 3.97 | 3.95 | 4.05 | -1.11 | -21.85% | 87 | 4,534 | 59.96% |
| TSLA241220P00190000 | 2024-10-04 3:52PM EDT | 190.00 | 4.75 | 4.65 | 4.80 | -1.25 | -20.83% | 588 | 5,467 | 59.22% |
| TSLA241220P00195000 | 2024-10-04 3:57PM EDT | 195.00 | 5.60 | 5.50 | 5.65 | -1.45 | -20.57% | 105 | 3,452 | 58.59% |
| TSLA241220P00200000 | 2024-10-04 3:57PM EDT | 200.00 | 6.60 | 6.50 | 6.65 | -1.70 | -20.48% | 723 | 8,414 | 58.12% |
| TSLA241220P00205000 | 2024-10-04 3:45PM EDT | 205.00 | 7.76 | 7.65 | 7.80 | -1.97 | -20.25% | 153 | 2,173 | 57.74% |
| TSLA241220P00210000 | 2024-10-04 3:49PM EDT | 210.00 | 9.00 | 8.90 | 9.05 | -2.17 | -19.43% | 149 | 5,679 | 57.26% |
| TSLA241220P00215000 | 2024-10-04 3:52PM EDT | 215.00 | 10.51 | 10.35 | 10.50 | -2.35 | -18.27% | 100 | 2,334 | 56.96% |
| TSLA241220P00220000 | 2024-10-04 3:47PM EDT | 220.00 | 12.06 | 12.00 | 12.10 | -2.73 | -18.46% | 276 | 6,765 | 56.73% |
| TSLA241220P00225000 | 2024-10-04 3:26PM EDT | 225.00 | 13.90 | 13.75 | 13.90 | -3.07 | -18.09% | 264 | 2,364 | 56.49% |
| TSLA241220P00230000 | 2024-10-04 3:42PM EDT | 230.00 | 15.75 | 15.65 | 15.80 | -3.51 | -18.22% | 158 | 3,306 | 56.18% |
| TSLA241220P00235000 | 2024-10-04 3:59PM EDT | 235.00 | 17.90 | 17.75 | 17.95 | -3.78 | -17.44% | 564 | 2,659 | 56.03% |
| TSLA241220P00240000 | 2024-10-04 3:48PM EDT | 240.00 | 20.16 | 20.00 | 20.20 | -3.76 | -15.72% | 254 | 2,480 | 55.79% |
| TSLA241220P00245000 | 2024-10-04 3:41PM EDT | 245.00 | 22.55 | 22.45 | 22.60 | -4.27 | -15.92% | 465 | 2,612 | 55.60% |
| TSLA241220P00250000 | 2024-10-04 3:59PM EDT | 250.00 | 25.15 | 25.00 | 25.20 | -4.57 | -15.38% | 238 | 5,597 | 55.38% |
| TSLA241220P00255000 | 2024-10-04 3:29PM EDT | 255.00 | 27.98 | 27.75 | 27.95 | -5.92 | -17.46% | 87 | 1,255 | 55.22% |
| TSLA241220P00260000 | 2024-10-04 3:50PM EDT | 260.00 | 30.85 | 30.65 | 30.85 | -5.90 | -16.05% | 103 | 1,425 | 55.05% |
| TSLA241220P00265000 | 2024-10-04 1:36PM EDT | 265.00 | 34.65 | 33.70 | 33.90 | -5.30 | -13.27% | 24 | 248 | 54.88% |
| TSLA241220P00270000 | 2024-10-04 1:57PM EDT | 270.00 | 37.66 | 36.85 | 37.10 | -5.42 | -12.58% | 17 | 4,110 | 54.68% |
| TSLA241220P00275000 | 2024-10-04 12:05PM EDT | 275.00 | 40.48 | 40.20 | 40.45 | -7.12 | -14.96% | 45 | 239 | 54.56% |
| TSLA241220P00280000 | 2024-10-04 1:50PM EDT | 280.00 | 44.20 | 43.65 | 43.95 | -6.95 | -13.59% | 26 | 830 | 54.43% |
| TSLA241220P00285000 | 2024-10-04 9:55AM EDT | 285.00 | 49.00 | 46.95 | 47.75 | -1.25 | -2.49% | 1 | 50 | 54.19% |
| TSLA241220P00290000 | 2024-10-04 11:37AM EDT | 290.00 | 54.30 | 50.85 | 51.20 | -4.13 | -7.07% | 20 | 243 | 53.96% |
| TSLA241220P00295000 | 2024-10-04 11:44AM EDT | 295.00 | 58.50 | 54.45 | 55.30 | +1.15 | +2.01% | 2 | 46 | 53.88% |
| TSLA241220P00300000 | 2024-10-04 2:54PM EDT | 300.00 | 59.73 | 58.50 | 59.15 | -7.12 | -10.65% | 50 | 953 | 53.79% |
| TSLA241220P00305000 | 2024-10-04 3:29PM EDT | 305.00 | 62.90 | 61.70 | 64.00 | -1.73 | -2.68% | 1 | 33 | 53.65% |
| TSLA241220P00310000 | 2024-10-04 10:53AM EDT | 310.00 | 67.64 | 66.30 | 67.60 | -7.43 | -9.90% | 3 | 111 | 53.46% |
| TSLA241220P00315000 | 2024-09-26 3:41PM EDT | 315.00 | 70.13 | 70.05 | 72.30 | 0.00 | - | - | 2 | 53.38% |
| TSLA241220P00320000 | 2024-10-03 12:53PM EDT | 320.00 | 83.80 | 74.80 | 76.00 | 0.00 | - | 3 | 131 | 53.06% |
| TSLA241220P00325000 | 2024-09-27 12:03PM EDT | 325.00 | 74.02 | 78.70 | 80.85 | 0.00 | - | 2 | 1 | 52.99% |
| TSLA241220P00330000 | 2024-10-03 1:00PM EDT | 330.00 | 93.76 | 83.70 | 84.45 | 0.00 | - | 1 | 382 | 52.39% |
| TSLA241220P00340000 | 2024-09-20 10:51AM EDT | 340.00 | 103.90 | 92.25 | 94.00 | 0.00 | - | 28 | 35 | 52.17% |
| TSLA241220P00345000 | 2024-09-26 3:41PM EDT | 345.00 | 95.89 | 96.80 | 98.70 | 0.00 | - | - | 1 | 52.17% |
| TSLA241220P00350000 | 2024-09-30 10:14AM EDT | 350.00 | 93.88 | 101.50 | 103.15 | 0.00 | - | 8 | 66 | 51.71% |
| TSLA241220P00355000 | 2024-09-26 9:35AM EDT | 355.00 | 98.75 | 106.10 | 107.95 | 0.00 | - | - | 1 | 51.65% |
| TSLA241220P00360000 | 2024-09-19 2:57PM EDT | 360.00 | 118.85 | 110.65 | 112.70 | 0.00 | - | 5 | 5 | 51.07% |
| TSLA241220P00365000 | 2024-10-03 9:57AM EDT | 365.00 | 118.30 | 115.30 | 117.65 | 0.00 | - | 1 | 22 | 51.20% |
| TSLA241220P00370000 | 2024-10-04 12:29PM EDT | 370.00 | 123.88 | 120.50 | 121.90 | +8.08 | +6.98% | 1 | 168 | 50.59% |
| TSLA241220P00375000 | 2024-09-30 12:10PM EDT | 375.00 | 128.05 | 124.90 | 127.20 | +11.35 | +9.73% | 1 | 7 | 50.71% |
| TSLA241220P00380000 | 2024-09-30 10:14AM EDT | 380.00 | 121.11 | 129.85 | 131.85 | 0.00 | - | 8 | 19 | 50.20% |
| TSLA241220P00390000 | 2024-10-04 11:22AM EDT | 390.00 | 140.85 | 139.50 | 141.65 | -1.85 | -1.30% | 11 | 73 | 59.12% |
| TSLA241220P00400000 | 2024-10-04 12:51PM EDT | 400.00 | 152.30 | 149.95 | 151.00 | +1.21 | +0.80% | 82 | 213 | 50.61% |
| TSLA241220P00410000 | 2024-09-27 12:08PM EDT | 410.00 | 151.70 | 159.00 | 161.50 | 0.00 | - | 19 | 19 | 62.98% |
| TSLA241220P00420000 | 2024-09-27 3:00PM EDT | 420.00 | 161.45 | 168.85 | 171.40 | 0.00 | - | 5 | 0 | 64.51% |
| TSLA241220P00430000 | 2024-09-05 12:10PM EDT | 430.00 | 201.98 | 178.70 | 181.40 | 0.00 | - | 4 | 0 | 66.75% |
| TSLA241220P00440000 | 2024-07-25 3:24PM EDT | 440.00 | 216.14 | 218.80 | 220.60 | 0.00 | - | 17 | 0 | 161.12% |
| TSLA241220P00450000 | 2024-07-24 1:30PM EDT | 450.00 | 229.15 | 228.80 | 230.60 | 0.00 | - | 20 | 0 | 164.11% |
| TSLA241220P00460000 | 2024-07-09 3:10PM EDT | 460.00 | 199.25 | 260.15 | 262.20 | 0.00 | - | - | 0 | 216.02% |
| TSLA241220P00480000 | 2024-07-10 11:20AM EDT | 480.00 | 219.70 | 281.15 | 282.45 | 0.00 | - | - | 0 | 223.13% |
| TSLA241220P00490000 | 2024-07-10 12:17PM EDT | 490.00 | 227.55 | 289.25 | 290.95 | 0.00 | - | - | 0 | 222.08% |
| TSLA241220P00500000 | 2024-07-12 9:42AM EDT | 500.00 | 257.99 | 299.25 | 300.85 | 0.00 | - | - | 0 | 224.62% |
| TSLA241220P00510000 | 2024-07-12 9:51AM EDT | 510.00 | 264.33 | 309.25 | 310.95 | 0.00 | - | - | 0 | 227.31% |
| TSLA241220P00520000 | 2024-07-24 10:55AM EDT | 520.00 | 301.85 | 298.85 | 300.60 | 0.00 | - | 9 | 0 | 182.70% |
© 2024 Yahoo. Todos los derechos reservados.