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:
Llamadaspor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA250117C00005000 | 2023-03-24 10:12AM EDT | 5.00 | 186.10 | 183.50 | 191.50 | 0.00 | - | 2 | 650 | 154.39% |
| TSLA250117C00010000 | 2023-03-02 11:38AM EDT | 10.00 | 183.62 | 180.85 | 185.15 | 0.00 | - | 1 | 122 | 132.47% |
| TSLA250117C00015000 | 2023-02-06 11:53AM EDT | 15.00 | 181.05 | 168.45 | 170.00 | 0.00 | - | 1 | 29 | 0.00% |
| TSLA250117C00020000 | 2023-03-15 11:34AM EDT | 20.00 | 161.87 | 172.00 | 176.25 | 0.00 | - | 11 | 386 | 112.82% |
| TSLA250117C00025000 | 2023-03-27 9:47AM EDT | 25.00 | 175.22 | 174.60 | 176.10 | +37.62 | +27.34% | 12 | 103 | 151.36% |
| TSLA250117C00030000 | 2023-03-17 2:08PM EDT | 30.00 | 153.10 | 163.35 | 167.60 | 0.00 | - | 4 | 13,813 | 102.30% |
| TSLA250117C00035000 | 2023-03-07 11:23AM EDT | 35.00 | 158.90 | 159.25 | 163.35 | 0.00 | - | 1 | 264 | 98.85% |
| TSLA250117C00040000 | 2023-03-09 3:51PM EDT | 40.00 | 142.20 | 154.95 | 159.20 | 0.00 | - | 1 | 14,706 | 95.26% |
| TSLA250117C00045000 | 2023-03-07 3:22PM EDT | 45.00 | 152.85 | 150.85 | 155.10 | 0.00 | - | 2 | 2,980 | 92.49% |
| TSLA250117C00050000 | 2023-03-24 10:10AM EDT | 50.00 | 147.00 | 146.80 | 151.05 | 0.00 | - | 2 | 2,738 | 89.99% |
| TSLA250117C00055000 | 2023-03-14 12:32PM EDT | 55.00 | 135.73 | 142.95 | 147.05 | 0.00 | - | 2 | 2,005 | 87.99% |
| TSLA250117C00060000 | 2023-03-23 10:08AM EDT | 60.00 | 147.31 | 138.90 | 143.10 | 0.00 | - | 1 | 596 | 85.70% |
| TSLA250117C00065000 | 2023-03-14 3:47PM EDT | 65.00 | 126.70 | 135.05 | 139.15 | 0.00 | - | 1 | 1,637 | 83.75% |
| TSLA250117C00070000 | 2023-03-17 10:19AM EDT | 70.00 | 123.55 | 131.25 | 135.45 | 0.00 | - | 1 | 2,498 | 82.21% |
| TSLA250117C00075000 | 2023-03-21 10:06AM EDT | 75.00 | 129.10 | 127.50 | 131.70 | 0.00 | - | 4 | 214 | 80.62% |
| TSLA250117C00080000 | 2023-03-27 10:03AM EDT | 80.00 | 130.15 | 123.85 | 128.05 | -0.28 | -0.21% | 1 | 1,288 | 79.22% |
| TSLA250117C00085000 | 2023-03-15 2:38PM EDT | 85.00 | 110.00 | 120.35 | 124.45 | 0.00 | - | 1 | 1,826 | 77.99% |
| TSLA250117C00090000 | 2023-03-27 11:27AM EDT | 90.00 | 121.00 | 116.80 | 120.90 | +4.00 | +3.42% | 1 | 973 | 76.70% |
| TSLA250117C00095000 | 2023-03-22 3:56PM EDT | 95.00 | 115.50 | 113.40 | 117.45 | 0.00 | - | 1 | 143 | 75.60% |
| TSLA250117C00100000 | 2023-03-27 1:48PM EDT | 100.00 | 112.70 | 110.15 | 113.70 | +2.30 | +2.08% | 10 | 5,180 | 74.30% |
| TSLA250117C00105000 | 2023-03-23 12:42PM EDT | 105.00 | 111.85 | 106.80 | 109.45 | 0.00 | - | 26 | 359 | 72.43% |
| TSLA250117C00110000 | 2023-03-27 11:02AM EDT | 110.00 | 107.38 | 104.50 | 106.20 | -0.12 | -0.11% | 20 | 5,195 | 72.32% |
| TSLA250117C00115000 | 2023-03-27 9:31AM EDT | 115.00 | 105.52 | 100.70 | 103.05 | +6.57 | +6.64% | 41 | 2,829 | 70.93% |
| TSLA250117C00120000 | 2023-03-27 10:54AM EDT | 120.00 | 101.30 | 97.70 | 99.65 | +3.40 | +3.47% | 5 | 8,218 | 69.96% |
| TSLA250117C00125000 | 2023-03-24 3:59PM EDT | 125.00 | 100.50 | 94.70 | 97.65 | +5.80 | +6.12% | 8 | 2,148 | 69.97% |
| TSLA250117C00130000 | 2023-03-27 11:22AM EDT | 130.00 | 95.78 | 92.70 | 93.75 | +3.53 | +3.83% | 1 | 5,657 | 69.21% |
| TSLA250117C00135000 | 2023-03-24 9:46AM EDT | 135.00 | 88.00 | 89.85 | 90.90 | 0.00 | - | 1 | 5,688 | 68.54% |
| TSLA250117C00140000 | 2023-03-24 10:49AM EDT | 140.00 | 86.05 | 87.05 | 88.10 | 0.00 | - | 1 | 8,738 | 67.87% |
| TSLA250117C00145000 | 2023-03-27 10:12AM EDT | 145.00 | 88.50 | 84.45 | 85.40 | +0.35 | +0.40% | 65 | 692 | 67.33% |
| TSLA250117C00150000 | 2023-03-27 3:53PM EDT | 150.00 | 83.09 | 81.80 | 82.75 | +2.29 | +2.83% | 23 | 11,329 | 66.73% |
| TSLA250117C00155000 | 2023-03-27 10:30AM EDT | 155.00 | 82.02 | 79.25 | 80.20 | +4.16 | +5.34% | 2 | 443 | 66.19% |
| TSLA250117C00160000 | 2023-03-27 3:27PM EDT | 160.00 | 78.10 | 76.75 | 77.70 | +1.60 | +2.09% | 19 | 4,654 | 65.66% |
| TSLA250117C00165000 | 2023-03-27 3:56PM EDT | 165.00 | 75.18 | 74.30 | 75.25 | +0.78 | +1.05% | 7 | 264 | 65.13% |
| TSLA250117C00170000 | 2023-03-27 3:56PM EDT | 170.00 | 72.78 | 71.95 | 72.90 | +1.53 | +2.15% | 3 | 35,287 | 64.66% |
| TSLA250117C00175000 | 2023-03-27 2:54PM EDT | 175.00 | 71.40 | 69.75 | 70.65 | +2.66 | +3.87% | 10 | 33,473 | 64.28% |
| TSLA250117C00180000 | 2023-03-27 12:31PM EDT | 180.00 | 68.45 | 67.45 | 68.40 | +2.38 | +3.60% | 6 | 3,623 | 63.79% |
| TSLA250117C00185000 | 2023-03-27 3:59PM EDT | 185.00 | 65.30 | 65.35 | 66.45 | +1.10 | +1.71% | 4 | 3,913 | 63.52% |
| TSLA250117C00190000 | 2023-03-27 3:59PM EDT | 190.00 | 63.64 | 63.25 | 64.20 | +0.64 | +1.02% | 11 | 5,460 | 63.03% |
| TSLA250117C00195000 | 2023-03-27 3:02PM EDT | 195.00 | 63.00 | 61.30 | 62.15 | +3.70 | +6.24% | 7 | 3,045 | 62.68% |
| TSLA250117C00200000 | 2023-03-27 3:39PM EDT | 200.00 | 60.30 | 59.50 | 60.20 | +1.88 | +3.22% | 97 | 31,062 | 62.42% |
| TSLA250117C00210000 | 2023-03-27 11:07AM EDT | 210.00 | 57.49 | 55.50 | 56.45 | +2.20 | +3.98% | 207 | 6,572 | 61.62% |
| TSLA250117C00220000 | 2023-03-27 3:21PM EDT | 220.00 | 53.24 | 52.15 | 53.00 | +1.39 | +2.68% | 201 | 2,948 | 61.12% |
| TSLA250117C00230000 | 2023-03-27 2:51PM EDT | 230.00 | 49.85 | 48.70 | 49.70 | +2.55 | +5.39% | 171 | 4,917 | 60.48% |
| TSLA250117C00240000 | 2023-03-27 1:46PM EDT | 240.00 | 46.40 | 45.85 | 46.65 | +1.14 | +2.52% | 18 | 4,932 | 60.10% |
| TSLA250117C00250000 | 2023-03-27 2:36PM EDT | 250.00 | 44.00 | 43.00 | 43.85 | +1.55 | +3.65% | 33 | 11,761 | 59.68% |
| TSLA250117C00260000 | 2023-03-27 1:09PM EDT | 260.00 | 40.60 | 40.40 | 41.20 | +1.14 | +2.89% | 7 | 4,307 | 59.31% |
| TSLA250117C00270000 | 2023-03-27 3:15PM EDT | 270.00 | 38.82 | 37.70 | 38.75 | +2.02 | +5.49% | 10 | 3,171 | 58.86% |
| TSLA250117C00280000 | 2023-03-27 1:42PM EDT | 280.00 | 36.15 | 35.60 | 36.50 | +0.67 | +1.89% | 2 | 2,294 | 58.67% |
| TSLA250117C00290000 | 2023-03-27 1:09PM EDT | 290.00 | 33.70 | 33.30 | 34.40 | +0.40 | +1.20% | 16 | 3,389 | 58.33% |
| TSLA250117C00300000 | 2023-03-27 3:59PM EDT | 300.00 | 31.98 | 31.60 | 32.35 | +0.93 | +3.00% | 455 | 30,925 | 58.19% |
| TSLA250117C00310000 | 2023-03-27 3:32PM EDT | 310.00 | 30.55 | 29.70 | 30.60 | +1.22 | +4.16% | 1 | 4,501 | 57.99% |
| TSLA250117C00320000 | 2023-03-27 10:29AM EDT | 320.00 | 29.56 | 27.95 | 28.90 | +1.25 | +4.42% | 21 | 2,214 | 57.79% |
| TSLA250117C00330000 | 2023-03-27 1:12PM EDT | 330.00 | 26.50 | 26.35 | 27.30 | +0.50 | +1.92% | 2 | 2,335 | 57.62% |
| TSLA250117C00340000 | 2023-03-27 1:08PM EDT | 340.00 | 25.23 | 25.00 | 25.80 | +0.93 | +3.83% | 6 | 1,500 | 57.54% |
| TSLA250117C00350000 | 2023-03-27 3:01PM EDT | 350.00 | 24.45 | 23.60 | 24.40 | +0.95 | +4.04% | 3 | 7,306 | 57.39% |
| TSLA250117C00360000 | 2023-03-27 3:58PM EDT | 360.00 | 22.40 | 22.35 | 23.00 | +0.54 | +2.47% | 20 | 1,886 | 57.24% |
| TSLA250117C00370000 | 2023-03-24 3:38PM EDT | 370.00 | 20.94 | 21.05 | 21.90 | 0.00 | - | 1 | 1,808 | 57.15% |
| TSLA250117C00380000 | 2023-03-27 9:53AM EDT | 380.00 | 21.70 | 20.05 | 20.70 | +1.94 | +9.82% | 1 | 1,492 | 57.09% |
| TSLA250117C00390000 | 2023-03-23 10:08AM EDT | 390.00 | 20.70 | 18.95 | 19.70 | 0.00 | - | 1 | 1,690 | 57.02% |
| TSLA250117C00400000 | 2023-03-27 3:59PM EDT | 400.00 | 18.48 | 18.15 | 18.80 | +0.58 | +3.24% | 478 | 18,825 | 57.11% |
| TSLA250117C00410000 | 2023-03-24 11:37AM EDT | 410.00 | 18.50 | 17.15 | 17.75 | +1.65 | +9.79% | 4 | 4,125 | 56.93% |
| TSLA250117C00420000 | 2023-03-27 12:40PM EDT | 420.00 | 16.40 | 16.35 | 16.95 | +0.33 | +2.05% | 4 | 3,562 | 56.96% |
| TSLA250117C00430000 | 2023-03-27 12:05PM EDT | 430.00 | 15.90 | 15.60 | 16.25 | +0.55 | +3.58% | 10 | 673 | 57.03% |
| TSLA250117C00440000 | 2023-03-27 12:40PM EDT | 440.00 | 14.90 | 14.90 | 15.50 | -0.30 | -1.97% | 20 | 1,992 | 57.04% |
| TSLA250117C00450000 | 2023-03-27 3:10PM EDT | 450.00 | 14.70 | 14.20 | 14.85 | +1.25 | +9.29% | 39 | 5,646 | 57.07% |
| TSLA250117C00460000 | 2023-03-27 2:30PM EDT | 460.00 | 14.03 | 13.55 | 14.20 | +0.66 | +4.94% | 210 | 1,034 | 57.08% |
| TSLA250117C00470000 | 2023-03-24 1:15PM EDT | 470.00 | 12.85 | 13.00 | 13.60 | 0.00 | - | 6 | 1,568 | 57.14% |
| TSLA250117C00480000 | 2023-03-22 2:13PM EDT | 480.00 | 13.45 | 12.45 | 13.05 | 0.00 | - | 1 | 1,286 | 57.20% |
| TSLA250117C00490000 | 2023-03-24 1:19PM EDT | 490.00 | 11.60 | 11.90 | 12.50 | 0.00 | - | 1 | 1,016 | 57.21% |
| TSLA250117C00500000 | 2023-03-27 2:47PM EDT | 500.00 | 11.87 | 11.45 | 12.00 | +0.67 | +5.98% | 369 | 12,244 | 57.29% |
| TSLA250117C00510000 | 2023-03-27 11:57AM EDT | 510.00 | 11.30 | 10.95 | 11.55 | +0.09 | +0.80% | 4 | 1,477 | 57.33% |
| TSLA250117C00520000 | 2023-03-27 12:24PM EDT | 520.00 | 10.95 | 10.40 | 11.10 | +0.35 | +3.30% | 14 | 8,557 | 57.30% |
| TSLA250117C00530000 | 2023-03-23 1:56PM EDT | 530.00 | 10.20 | 10.15 | 10.70 | 0.00 | - | 2 | 1,069 | 57.50% |
| TSLA250117C00540000 | 2023-03-27 12:47PM EDT | 540.00 | 9.77 | 9.60 | 10.30 | +1.62 | +19.88% | 21 | 736 | 57.44% |
| TSLA250117C00550000 | 2023-03-27 12:41PM EDT | 550.00 | 9.48 | 9.40 | 9.95 | +0.23 | +2.49% | 15 | 3,330 | 57.65% |
| TSLA250117C00560000 | 2023-03-23 10:15AM EDT | 560.00 | 10.00 | 8.90 | 9.60 | 0.00 | - | 3 | 650 | 57.61% |
| TSLA250117C00570000 | 2023-03-27 3:21PM EDT | 570.00 | 9.11 | 8.70 | 9.30 | -0.39 | -4.11% | 2 | 707 | 57.81% |
| TSLA250117C00580000 | 2023-03-27 1:36PM EDT | 580.00 | 8.70 | 8.40 | 9.00 | +0.20 | +2.35% | 561 | 930 | 57.91% |
| TSLA250117C00590000 | 2023-03-27 12:41PM EDT | 590.00 | 8.23 | 8.00 | 8.70 | +0.13 | +1.60% | 13 | 818 | 57.90% |
| TSLA250117C00600000 | 2023-03-27 3:29PM EDT | 600.00 | 8.24 | 8.00 | 8.40 | +0.30 | +3.78% | 684 | 16,466 | 58.21% |
| TSLA250117C00610000 | 2023-03-27 3:49PM EDT | 610.00 | 7.90 | 7.50 | 8.15 | +0.20 | +2.60% | 795 | 23,670 | 58.11% |
Ponepor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA250117P00005000 | 2023-03-27 1:28PM EDT | 5.00 | 0.06 | 0.04 | 0.05 | +0.01 | +20.00% | 12 | 12,166 | 102.34% |
| TSLA250117P00010000 | 2023-03-27 3:58PM EDT | 10.00 | 0.17 | 0.12 | 0.17 | +0.04 | +30.77% | 19 | 1,166 | 92.97% |
| TSLA250117P00015000 | 2023-03-27 11:02AM EDT | 15.00 | 0.31 | 0.26 | 0.39 | -0.02 | -6.06% | 7 | 909 | 88.53% |
| TSLA250117P00020000 | 2023-03-24 10:16AM EDT | 20.00 | 0.60 | 0.46 | 0.55 | 0.00 | - | 5 | 5,435 | 83.35% |
| TSLA250117P00025000 | 2023-03-27 11:56AM EDT | 25.00 | 0.81 | 0.77 | 0.92 | -0.05 | -5.81% | 2 | 2,612 | 81.59% |
| TSLA250117P00030000 | 2023-03-27 2:38PM EDT | 30.00 | 1.15 | 1.05 | 1.20 | -0.10 | -8.00% | 13 | 16,878 | 78.08% |
| TSLA250117P00035000 | 2023-03-24 11:12AM EDT | 35.00 | 1.70 | 1.45 | 1.66 | 0.00 | - | 2 | 1,153 | 76.26% |
| TSLA250117P00040000 | 2023-03-27 9:30AM EDT | 40.00 | 2.10 | 1.90 | 2.12 | +0.05 | +2.44% | 1 | 15,788 | 74.24% |
| TSLA250117P00045000 | 2023-03-15 10:42AM EDT | 45.00 | 2.90 | 2.40 | 2.63 | 0.00 | - | 1 | 3,286 | 72.39% |
| TSLA250117P00050000 | 2023-03-27 3:45PM EDT | 50.00 | 3.07 | 2.96 | 3.25 | -0.28 | -8.36% | 4 | 8,309 | 70.84% |
| TSLA250117P00055000 | 2023-03-24 3:02PM EDT | 55.00 | 4.00 | 3.60 | 3.80 | 0.00 | - | 40 | 4,281 | 69.13% |
| TSLA250117P00060000 | 2023-03-24 1:19PM EDT | 60.00 | 4.65 | 4.30 | 4.55 | 0.00 | - | 6 | 1,972 | 67.87% |
| TSLA250117P00065000 | 2023-03-21 2:45PM EDT | 65.00 | 4.80 | 5.05 | 5.25 | 0.00 | - | 22 | 1,610 | 66.44% |
| TSLA250117P00070000 | 2023-03-24 10:27AM EDT | 70.00 | 6.36 | 5.85 | 6.15 | 0.00 | - | 1 | 2,192 | 65.33% |
| TSLA250117P00075000 | 2023-03-23 12:46PM EDT | 75.00 | 6.65 | 6.75 | 7.05 | 0.00 | - | 5 | 4,356 | 64.22% |
| TSLA250117P00080000 | 2023-03-22 1:48PM EDT | 80.00 | 7.40 | 7.70 | 7.90 | 0.00 | - | 175 | 1,918 | 62.98% |
| TSLA250117P00085000 | 2023-03-24 12:38PM EDT | 85.00 | 9.43 | 8.75 | 9.10 | 0.00 | - | 8 | 1,612 | 62.23% |
| TSLA250117P00090000 | 2023-03-27 12:22PM EDT | 90.00 | 10.00 | 9.85 | 10.20 | -0.75 | -6.98% | 1 | 5,156 | 61.26% |
| TSLA250117P00095000 | 2023-03-27 3:32PM EDT | 95.00 | 11.12 | 11.05 | 11.40 | -0.50 | -4.30% | 3 | 700 | 60.41% |
| TSLA250117P00100000 | 2023-03-27 2:39PM EDT | 100.00 | 12.40 | 12.30 | 12.70 | -0.75 | -5.70% | 22 | 16,888 | 59.60% |
| TSLA250117P00105000 | 2023-03-23 1:26PM EDT | 105.00 | 13.60 | 13.65 | 14.05 | 0.00 | - | 8 | 1,699 | 58.82% |
| TSLA250117P00110000 | 2023-03-27 12:05PM EDT | 110.00 | 15.28 | 15.05 | 15.40 | +0.53 | +3.59% | 2 | 7,431 | 57.98% |
| TSLA250117P00115000 | 2023-03-27 10:00AM EDT | 115.00 | 16.30 | 16.55 | 17.00 | -1.36 | -7.70% | 2 | 2,933 | 57.36% |
| TSLA250117P00120000 | 2023-03-27 1:53PM EDT | 120.00 | 18.20 | 18.15 | 18.60 | -0.62 | -3.29% | 2 | 6,901 | 56.70% |
| TSLA250117P00125000 | 2023-03-23 3:01PM EDT | 125.00 | 20.55 | 19.80 | 20.30 | 0.00 | - | 321 | 1,594 | 56.07% |
| TSLA250117P00130000 | 2023-03-27 9:52AM EDT | 130.00 | 21.10 | 21.55 | 22.00 | -1.83 | -7.98% | 1 | 7,393 | 55.42% |
| TSLA250117P00135000 | 2023-03-23 2:49PM EDT | 135.00 | 24.53 | 23.35 | 23.85 | 0.00 | - | 2 | 758 | 54.82% |
| TSLA250117P00140000 | 2023-03-27 12:51PM EDT | 140.00 | 25.55 | 25.25 | 25.75 | -1.28 | -4.77% | 2 | 6,400 | 54.24% |
| TSLA250117P00145000 | 2023-03-27 11:49AM EDT | 145.00 | 27.10 | 27.20 | 27.95 | +0.83 | +3.16% | 4 | 1,007 | 53.80% |
| TSLA250117P00150000 | 2023-03-27 12:41PM EDT | 150.00 | 30.00 | 29.25 | 30.00 | -0.50 | -1.64% | 44 | 12,835 | 53.24% |
| TSLA250117P00155000 | 2023-03-21 1:41PM EDT | 155.00 | 30.25 | 31.35 | 32.00 | 0.00 | - | 33 | 878 | 52.61% |
| TSLA250117P00160000 | 2023-03-27 12:23PM EDT | 160.00 | 33.85 | 33.55 | 34.20 | -2.05 | -5.71% | 2 | 6,291 | 52.08% |
| TSLA250117P00165000 | 2023-03-24 10:13AM EDT | 165.00 | 37.31 | 35.85 | 36.55 | 0.00 | - | 26 | 890 | 51.62% |
| TSLA250117P00170000 | 2023-03-27 2:05PM EDT | 170.00 | 38.60 | 38.20 | 38.90 | -1.47 | -3.67% | 2 | 10,906 | 51.12% |
| TSLA250117P00175000 | 2023-03-21 2:51PM EDT | 175.00 | 38.87 | 40.65 | 41.35 | 0.00 | - | 7 | 4,694 | 50.66% |
| TSLA250117P00180000 | 2023-03-27 2:28PM EDT | 180.00 | 43.26 | 43.15 | 43.85 | -2.01 | -4.44% | 44 | 8,939 | 50.18% |
| TSLA250117P00185000 | 2023-03-24 12:40PM EDT | 185.00 | 47.90 | 45.75 | 46.55 | 0.00 | - | 2 | 4,661 | 50.21% |
| TSLA250117P00190000 | 2023-03-27 2:28PM EDT | 190.00 | 48.48 | 48.40 | 49.35 | -1.42 | -2.85% | 17 | 5,460 | 49.90% |
| TSLA250117P00195000 | 2023-03-23 11:08AM EDT | 195.00 | 49.55 | 51.15 | 52.05 | 0.00 | - | 5 | 1,842 | 49.43% |
| TSLA250117P00200000 | 2023-03-27 3:58PM EDT | 200.00 | 54.47 | 53.85 | 54.75 | -1.13 | -2.03% | 28 | 17,346 | 48.89% |
| TSLA250117P00210000 | 2023-03-27 12:04PM EDT | 210.00 | 59.85 | 59.75 | 60.80 | -3.25 | -5.15% | 1 | 2,840 | 48.29% |
| TSLA250117P00220000 | 2023-03-24 3:49PM EDT | 220.00 | 68.05 | 65.80 | 66.90 | 0.00 | - | 2 | 4,063 | 47.49% |
| TSLA250117P00230000 | 2023-03-27 11:49AM EDT | 230.00 | 71.70 | 72.10 | 73.10 | -2.70 | -3.63% | 1 | 3,261 | 46.57% |
| TSLA250117P00240000 | 2023-03-24 11:40AM EDT | 240.00 | 82.30 | 78.70 | 79.80 | 0.00 | - | 35 | 5,275 | 45.91% |
| TSLA250117P00250000 | 2023-03-22 3:48PM EDT | 250.00 | 85.16 | 85.55 | 86.70 | 0.00 | - | 37 | 5,292 | 45.23% |
| TSLA250117P00260000 | 2023-03-24 12:01PM EDT | 260.00 | 95.31 | 92.45 | 93.80 | 0.00 | - | 4 | 1,969 | 44.54% |
| TSLA250117P00270000 | 2023-03-21 9:55AM EDT | 270.00 | 100.35 | 99.90 | 101.15 | 0.00 | - | 10 | 1,415 | 43.90% |
| TSLA250117P00280000 | 2023-03-27 3:37PM EDT | 280.00 | 107.85 | 107.45 | 108.65 | +3.45 | +3.30% | 5 | 3,636 | 43.21% |
| TSLA250117P00290000 | 2023-03-22 3:57PM EDT | 290.00 | 114.98 | 115.15 | 116.15 | 0.00 | - | 232 | 2,962 | 42.32% |
| TSLA250117P00300000 | 2023-03-27 10:06AM EDT | 300.00 | 121.05 | 123.05 | 124.35 | -4.15 | -3.31% | 2 | 3,130 | 41.98% |
| TSLA250117P00310000 | 2023-03-27 2:14PM EDT | 310.00 | 131.30 | 131.10 | 132.50 | -2.50 | -1.87% | 4 | 636 | 41.42% |
| TSLA250117P00320000 | 2023-03-27 3:12PM EDT | 320.00 | 139.00 | 139.35 | 140.75 | +5.45 | +4.08% | 21 | 796 | 40.78% |
| TSLA250117P00330000 | 2023-03-22 9:47AM EDT | 330.00 | 144.35 | 147.75 | 149.20 | 0.00 | - | 2 | 990 | 40.20% |
| TSLA250117P00340000 | 2023-03-21 3:49PM EDT | 340.00 | 152.40 | 156.30 | 157.75 | 0.00 | - | 36 | 455 | 39.56% |
| TSLA250117P00350000 | 2023-03-24 2:15PM EDT | 350.00 | 168.10 | 165.00 | 166.45 | 0.00 | - | 14 | 919 | 38.93% |
| TSLA250117P00360000 | 2023-03-27 3:09PM EDT | 360.00 | 173.19 | 173.80 | 175.30 | -3.80 | -2.15% | 2 | 303 | 38.34% |
| TSLA250117P00370000 | 2023-03-16 1:08PM EDT | 370.00 | 187.85 | 182.35 | 184.25 | 0.00 | - | 21 | 340 | 37.71% |
| TSLA250117P00380000 | 2023-03-01 10:36AM EDT | 380.00 | 184.64 | 191.45 | 194.85 | 0.00 | - | 4 | 231 | 39.70% |
| TSLA250117P00390000 | 2023-03-17 2:59PM EDT | 390.00 | 212.30 | 200.60 | 202.55 | 0.00 | - | 145 | 202 | 36.57% |
| TSLA250117P00400000 | 2023-03-23 2:43PM EDT | 400.00 | 213.82 | 209.45 | 212.30 | 0.00 | - | 364 | 365 | 36.96% |
| TSLA250117P00410000 | 2023-03-15 11:47AM EDT | 410.00 | 231.62 | 218.85 | 221.70 | 0.00 | - | 76 | 190 | 36.52% |
| TSLA250117P00420000 | 2023-03-13 3:32PM EDT | 420.00 | 225.35 | 228.35 | 231.15 | -20.44 | -8.32% | 1 | 193 | 36.04% |
| TSLA250117P00430000 | 2023-03-24 12:27PM EDT | 430.00 | 243.04 | 237.85 | 242.25 | 0.00 | - | 10 | 433 | 39.35% |
| TSLA250117P00440000 | 2023-03-17 11:45AM EDT | 440.00 | 262.03 | 245.15 | 253.10 | 0.00 | - | 9 | 15 | 41.88% |
| TSLA250117P00450000 | 2023-03-23 2:43PM EDT | 450.00 | 261.20 | 254.90 | 262.85 | 0.00 | - | 1 | 0 | 42.15% |
| TSLA250117P00460000 | 2023-03-24 2:15PM EDT | 460.00 | 270.77 | 264.65 | 272.60 | 0.00 | - | 8 | 2 | 42.38% |
| TSLA250117P00470000 | 2023-03-22 3:54PM EDT | 470.00 | 277.97 | 274.45 | 282.40 | 0.00 | - | 1 | 1 | 42.67% |
| TSLA250117P00480000 | 2023-03-03 1:10PM EDT | 480.00 | 281.29 | 284.30 | 292.25 | 0.00 | - | 2 | 0 | 43.04% |
| TSLA250117P00490000 | 2023-03-24 11:45AM EDT | 490.00 | 301.78 | 294.25 | 302.20 | 0.00 | - | 6 | 6 | 43.61% |
| TSLA250117P00500000 | 2023-02-28 3:54PM EDT | 500.00 | 292.50 | 304.15 | 312.10 | 0.00 | - | 4 | 4 | 44.04% |
| TSLA250117P00510000 | 2023-02-28 3:56PM EDT | 510.00 | 302.00 | 314.15 | 322.10 | 0.00 | - | 1 | 0 | 44.68% |
| TSLA250117P00520000 | 2023-02-22 12:19PM EDT | 520.00 | 326.40 | 328.20 | 330.85 | 0.00 | - | 1 | 0 | 42.08% |
| TSLA250117P00530000 | 2023-02-23 10:53AM EDT | 530.00 | 327.90 | 337.25 | 341.80 | 0.00 | - | 20 | 0 | 45.20% |
| TSLA250117P00540000 | 2023-02-23 10:53AM EDT | 540.00 | 337.60 | 345.30 | 354.05 | 0.00 | - | 1 | 0 | 50.67% |
| TSLA250117P00550000 | 2023-02-23 10:53AM EDT | 550.00 | 347.46 | 355.45 | 364.10 | 0.00 | - | 1 | 0 | 51.37% |
| TSLA250117P00560000 | 2023-02-17 3:57PM EDT | 560.00 | 352.58 | 375.90 | 384.05 | 0.00 | - | 1 | 0 | 61.56% |
| TSLA250117P00570000 | 2023-02-03 1:00PM EDT | 570.00 | 375.01 | 367.90 | 375.85 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250117P00580000 | 2023-03-01 4:55PM EDT | 580.00 | 376.82 | 384.05 | 392.05 | 0.00 | - | 10 | 0 | 48.66% |
| TSLA250117P00590000 | 2023-03-01 4:55PM EDT | 590.00 | 386.80 | 394.05 | 402.00 | 0.00 | - | 10 | 0 | 49.07% |
| TSLA250117P00600000 | 2023-02-28 12:08PM EDT | 600.00 | 394.30 | 404.05 | 412.00 | 0.00 | - | 10 | 0 | 49.59% |
| TSLA250117P00610000 | 2023-02-21 11:04AM EDT | 610.00 | 405.31 | 408.95 | 415.05 | 0.00 | - | 100 | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.
