Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
TSLA250117C00005000 | 2024-03-26 9:30AM EDT | 5.00 | 171.95 | 170.15 | 172.65 | 0.00 | - | 1 | 793 | 222.46% |
TSLA250117C00010000 | 2024-03-28 2:51PM EDT | 10.00 | 167.10 | 165.40 | 167.85 | -3.66 | -2.14% | 4 | 887 | 180.96% |
TSLA250117C00015000 | 2024-03-27 1:58PM EDT | 15.00 | 162.48 | 160.65 | 163.10 | -3.24 | -1.96% | 1 | 97 | 160.01% |
TSLA250117C00020000 | 2024-03-28 12:47PM EDT | 20.00 | 159.08 | 155.85 | 157.90 | -5.59 | -3.39% | 1 | 314 | 139.55% |
TSLA250117C00025000 | 2024-03-13 12:55PM EDT | 25.00 | 147.57 | 152.05 | 152.65 | 0.00 | - | 51 | 877 | 134.11% |
TSLA250117C00030000 | 2024-03-14 11:23AM EDT | 30.00 | 136.18 | 147.30 | 148.15 | 0.00 | - | 4 | 7,293 | 127.05% |
TSLA250117C00035000 | 2024-02-13 10:30AM EDT | 35.00 | 151.05 | 129.60 | 130.60 | 0.00 | - | 1 | 985 | 0.00% |
TSLA250117C00040000 | 2024-03-27 2:55PM EDT | 40.00 | 142.84 | 137.85 | 138.45 | 0.00 | - | 2 | 11,225 | 111.33% |
TSLA250117C00045000 | 2024-03-27 9:45AM EDT | 45.00 | 134.50 | 133.30 | 133.90 | 0.00 | - | 2 | 2,970 | 107.20% |
TSLA250117C00050000 | 2024-03-25 10:19AM EDT | 50.00 | 124.00 | 128.55 | 129.20 | 0.00 | - | 1 | 2,328 | 101.67% |
TSLA250117C00055000 | 2024-02-01 4:27PM EDT | 55.00 | 136.50 | 150.55 | 151.45 | 0.00 | - | 1 | 1,267 | 244.18% |
TSLA250117C00060000 | 2024-03-20 3:58PM EDT | 60.00 | 119.55 | 119.30 | 119.95 | 0.00 | - | 1 | 440 | 93.25% |
TSLA250117C00065000 | 2024-03-19 2:11PM EDT | 65.00 | 110.08 | 114.45 | 115.80 | 0.00 | - | 1 | 725 | 90.08% |
TSLA250117C00070000 | 2024-03-28 3:13PM EDT | 70.00 | 110.67 | 110.35 | 110.90 | -3.53 | -3.09% | 1 | 1,802 | 86.93% |
TSLA250117C00075000 | 2024-03-26 12:29PM EDT | 75.00 | 110.55 | 104.80 | 107.25 | 0.00 | - | 1 | 287 | 83.31% |
TSLA250117C00080000 | 2024-03-26 2:04PM EDT | 80.00 | 105.09 | 101.45 | 101.90 | 0.00 | - | 10 | 1,134 | 80.95% |
TSLA250117C00085000 | 2024-03-20 3:45PM EDT | 85.00 | 97.45 | 97.05 | 97.45 | 0.00 | - | 2 | 1,825 | 78.21% |
TSLA250117C00090000 | 2024-03-22 3:03PM EDT | 90.00 | 88.00 | 92.80 | 93.15 | 0.00 | - | 1 | 867 | 76.03% |
TSLA250117C00095000 | 2024-03-26 2:30PM EDT | 95.00 | 91.65 | 87.55 | 89.75 | 0.00 | - | 1 | 178 | 73.60% |
TSLA250117C00100000 | 2024-03-28 1:04PM EDT | 100.00 | 85.95 | 83.40 | 85.55 | -2.85 | -3.21% | 1 | 4,590 | 71.63% |
TSLA250117C00105000 | 2024-03-25 9:49AM EDT | 105.00 | 78.30 | 79.35 | 81.45 | 0.00 | - | 1 | 487 | 69.86% |
TSLA250117C00110000 | 2024-03-27 12:47PM EDT | 110.00 | 81.33 | 75.40 | 77.50 | 0.00 | - | 1 | 4,620 | 68.32% |
TSLA250117C00115000 | 2024-03-26 10:13AM EDT | 115.00 | 78.55 | 71.50 | 73.60 | 0.00 | - | 1 | 2,281 | 66.79% |
TSLA250117C00120000 | 2024-03-28 3:27PM EDT | 120.00 | 68.75 | 68.25 | 69.85 | -3.25 | -4.51% | 19 | 7,246 | 66.10% |
TSLA250117C00125000 | 2024-03-28 11:49AM EDT | 125.00 | 66.05 | 64.10 | 66.15 | -1.95 | -2.87% | 14 | 1,866 | 64.21% |
TSLA250117C00130000 | 2024-03-28 11:12AM EDT | 130.00 | 62.80 | 61.20 | 62.65 | -2.05 | -3.16% | 26 | 5,256 | 63.82% |
TSLA250117C00135000 | 2024-03-28 12:29PM EDT | 135.00 | 59.80 | 57.10 | 59.20 | +0.05 | +0.08% | 4 | 5,688 | 62.01% |
TSLA250117C00140000 | 2024-03-28 3:55PM EDT | 140.00 | 54.80 | 53.80 | 55.90 | -3.40 | -5.84% | 11 | 8,197 | 61.04% |
TSLA250117C00145000 | 2024-03-28 1:20PM EDT | 145.00 | 53.00 | 50.70 | 52.70 | -0.83 | -1.54% | 8 | 748 | 60.21% |
TSLA250117C00150000 | 2024-03-28 3:59PM EDT | 150.00 | 48.50 | 47.65 | 49.55 | -3.75 | -7.18% | 68 | 9,319 | 59.29% |
TSLA250117C00155000 | 2024-03-28 2:56PM EDT | 155.00 | 46.05 | 44.80 | 46.60 | -2.68 | -5.50% | 38 | 596 | 58.57% |
TSLA250117C00160000 | 2024-03-28 3:52PM EDT | 160.00 | 43.00 | 42.10 | 43.75 | -2.70 | -5.91% | 104 | 13,950 | 57.90% |
TSLA250117C00165000 | 2024-03-28 3:43PM EDT | 165.00 | 40.00 | 39.50 | 41.05 | -3.40 | -7.83% | 13 | 1,759 | 57.27% |
TSLA250117C00170000 | 2024-03-28 3:43PM EDT | 170.00 | 37.85 | 37.00 | 38.50 | -2.40 | -5.96% | 502 | 40,298 | 56.69% |
TSLA250117C00175000 | 2024-03-28 3:57PM EDT | 175.00 | 35.40 | 34.65 | 36.05 | -2.55 | -6.72% | 13,131 | 34,158 | 56.15% |
TSLA250117C00180000 | 2024-03-28 3:59PM EDT | 180.00 | 33.16 | 32.90 | 33.25 | -2.44 | -6.85% | 5,354 | 7,845 | 55.65% |
TSLA250117C00185000 | 2024-03-28 3:02PM EDT | 185.00 | 30.80 | 29.65 | 31.60 | -2.55 | -7.65% | 41 | 8,602 | 54.70% |
TSLA250117C00190000 | 2024-03-28 3:53PM EDT | 190.00 | 29.10 | 28.45 | 29.55 | -2.07 | -6.64% | 83 | 11,508 | 54.93% |
TSLA250117C00195000 | 2024-03-28 3:31PM EDT | 195.00 | 27.00 | 26.55 | 27.65 | -2.70 | -9.09% | 13 | 4,550 | 54.56% |
TSLA250117C00200000 | 2024-03-28 3:59PM EDT | 200.00 | 25.50 | 25.35 | 25.50 | -1.90 | -6.93% | 279 | 31,084 | 54.40% |
TSLA250117C00205000 | 2024-03-28 3:52PM EDT | 205.00 | 23.80 | 23.65 | 23.80 | -2.27 | -8.71% | 5 | 26 | 54.05% |
TSLA250117C00210000 | 2024-03-28 3:57PM EDT | 210.00 | 22.20 | 21.95 | 23.20 | -1.80 | -7.50% | 379 | 12,205 | 54.45% |
TSLA250117C00215000 | 2024-03-28 2:18PM EDT | 215.00 | 21.10 | 20.65 | 20.80 | -1.20 | -5.38% | 52 | 21 | 53.60% |
TSLA250117C00220000 | 2024-03-28 3:58PM EDT | 220.00 | 19.35 | 19.30 | 19.40 | -1.65 | -7.86% | 81 | 7,986 | 53.37% |
TSLA250117C00225000 | 2024-03-28 3:36PM EDT | 225.00 | 17.93 | 17.95 | 18.10 | -1.73 | -8.80% | 16 | 12 | 53.10% |
TSLA250117C00230000 | 2024-03-28 3:59PM EDT | 230.00 | 16.90 | 16.80 | 16.95 | -1.45 | -7.90% | 1,369 | 8,739 | 53.00% |
TSLA250117C00235000 | 2024-03-28 11:59AM EDT | 235.00 | 16.22 | 15.55 | 15.90 | -1.62 | -9.08% | 177 | 38 | 52.79% |
TSLA250117C00240000 | 2024-03-28 3:50PM EDT | 240.00 | 14.70 | 14.65 | 14.80 | -1.50 | -9.26% | 254 | 12,097 | 52.72% |
TSLA250117C00245000 | 2024-03-28 3:52PM EDT | 245.00 | 13.72 | 13.70 | 13.80 | -1.53 | -10.03% | 178 | 31 | 52.59% |
TSLA250117C00250000 | 2024-03-28 3:59PM EDT | 250.00 | 12.85 | 12.65 | 12.95 | -1.15 | -8.21% | 2,383 | 32,158 | 52.39% |
TSLA250117C00260000 | 2024-03-28 3:59PM EDT | 260.00 | 11.20 | 11.05 | 11.40 | -1.25 | -10.04% | 87 | 18,081 | 52.30% |
TSLA250117C00270000 | 2024-03-28 3:36PM EDT | 270.00 | 9.78 | 9.70 | 9.95 | -0.97 | -9.02% | 2,389 | 8,479 | 52.18% |
TSLA250117C00280000 | 2024-03-28 2:11PM EDT | 280.00 | 8.60 | 8.60 | 8.75 | -0.97 | -10.14% | 29 | 9,164 | 52.23% |
TSLA250117C00290000 | 2024-03-28 3:36PM EDT | 290.00 | 7.65 | 7.55 | 7.65 | -0.75 | -8.93% | 9 | 5,682 | 52.14% |
TSLA250117C00300000 | 2024-03-28 3:59PM EDT | 300.00 | 6.73 | 6.70 | 6.80 | -0.72 | -9.66% | 1,083 | 39,561 | 52.27% |
TSLA250117C00310000 | 2024-03-28 3:32PM EDT | 310.00 | 5.93 | 5.80 | 6.05 | -0.62 | -9.47% | 384 | 6,838 | 52.20% |
TSLA250117C00320000 | 2024-03-28 2:33PM EDT | 320.00 | 5.44 | 5.15 | 5.40 | -0.43 | -7.33% | 38 | 6,012 | 52.33% |
TSLA250117C00330000 | 2024-03-28 12:03PM EDT | 330.00 | 4.70 | 4.65 | 4.75 | -0.40 | -7.84% | 187 | 5,733 | 52.45% |
TSLA250117C00340000 | 2024-03-28 2:01PM EDT | 340.00 | 4.40 | 4.20 | 4.30 | -0.30 | -6.38% | 24 | 3,768 | 52.74% |
TSLA250117C00350000 | 2024-03-28 3:58PM EDT | 350.00 | 3.80 | 3.70 | 3.90 | -0.45 | -10.59% | 379 | 17,659 | 52.86% |
TSLA250117C00360000 | 2024-03-28 2:59PM EDT | 360.00 | 3.55 | 3.40 | 3.45 | -0.12 | -3.27% | 14 | 3,649 | 53.06% |
TSLA250117C00370000 | 2024-03-28 11:56AM EDT | 370.00 | 3.30 | 3.10 | 3.15 | -0.26 | -7.30% | 45 | 2,913 | 53.38% |
TSLA250117C00380000 | 2024-03-28 3:44PM EDT | 380.00 | 2.84 | 2.83 | 2.87 | -0.36 | -11.25% | 1,125 | 6,558 | 53.66% |
TSLA250117C00390000 | 2024-03-28 12:02PM EDT | 390.00 | 2.68 | 2.23 | 2.67 | -0.29 | -9.76% | 5 | 2,312 | 53.27% |
TSLA250117C00400000 | 2024-03-28 3:44PM EDT | 400.00 | 2.39 | 2.38 | 2.41 | -0.24 | -9.13% | 1,545 | 28,415 | 54.25% |
TSLA250117C00410000 | 2024-03-27 12:15PM EDT | 410.00 | 2.44 | 2.19 | 2.22 | 0.00 | - | 35 | 4,281 | 54.55% |
TSLA250117C00420000 | 2024-03-28 2:40PM EDT | 420.00 | 2.08 | 2.02 | 2.05 | -0.13 | -5.88% | 46 | 5,126 | 54.85% |
TSLA250117C00430000 | 2024-03-28 3:27PM EDT | 430.00 | 1.90 | 1.83 | 1.90 | -0.18 | -8.65% | 15 | 1,174 | 55.06% |
TSLA250117C00440000 | 2024-03-28 2:13PM EDT | 440.00 | 1.80 | 1.75 | 1.77 | -0.11 | -5.76% | 1 | 1,871 | 55.53% |
TSLA250117C00450000 | 2024-03-28 3:58PM EDT | 450.00 | 1.62 | 1.63 | 1.70 | -0.16 | -8.99% | 32 | 6,132 | 56.01% |
TSLA250117C00460000 | 2024-03-28 3:45PM EDT | 460.00 | 1.52 | 1.52 | 1.56 | -0.22 | -12.64% | 14 | 5,816 | 56.24% |
TSLA250117C00470000 | 2024-03-28 12:26PM EDT | 470.00 | 1.51 | 1.43 | 1.46 | -0.07 | -4.43% | 2 | 2,362 | 56.58% |
TSLA250117C00480000 | 2024-03-28 10:26AM EDT | 480.00 | 1.41 | 1.34 | 1.37 | +0.01 | +0.71% | 1 | 5,796 | 56.90% |
TSLA250117C00490000 | 2024-03-27 1:05PM EDT | 490.00 | 1.41 | 1.24 | 1.34 | 0.00 | - | 13 | 2,482 | 57.34% |
TSLA250117C00500000 | 2024-03-28 3:58PM EDT | 500.00 | 1.21 | 1.15 | 1.26 | -0.09 | -6.92% | 252 | 22,004 | 57.58% |
TSLA250117C00510000 | 2024-03-26 11:23AM EDT | 510.00 | 1.36 | 0.63 | 1.16 | 0.00 | - | 1 | 1,338 | 55.86% |
TSLA250117C00520000 | 2024-03-27 3:22PM EDT | 520.00 | 1.15 | 1.07 | 1.11 | 0.00 | - | 19 | 11,341 | 58.33% |
TSLA250117C00530000 | 2024-03-27 3:11PM EDT | 530.00 | 1.02 | 1.02 | 1.05 | -0.10 | -8.93% | 1 | 1,868 | 58.67% |
TSLA250117C00540000 | 2024-03-28 3:56PM EDT | 540.00 | 0.99 | 0.93 | 1.04 | -0.05 | -4.81% | 5 | 939 | 59.01% |
TSLA250117C00550000 | 2024-03-28 2:33PM EDT | 550.00 | 0.97 | 0.93 | 0.95 | -0.04 | -3.96% | 30 | 5,759 | 59.35% |
TSLA250117C00560000 | 2024-03-28 1:13PM EDT | 560.00 | 0.95 | 0.89 | 0.91 | -0.05 | -5.00% | 8 | 1,475 | 59.72% |
TSLA250117C00570000 | 2024-03-28 3:24PM EDT | 570.00 | 0.88 | 0.83 | 0.92 | -0.08 | -8.33% | 10 | 732 | 60.18% |
TSLA250117C00580000 | 2024-03-27 2:15PM EDT | 580.00 | 0.83 | 0.82 | 0.84 | -0.08 | -8.79% | 1 | 1,603 | 60.43% |
TSLA250117C00590000 | 2024-03-27 10:57AM EDT | 590.00 | 0.86 | 0.79 | 0.81 | 0.00 | - | 33 | 1,794 | 60.80% |
TSLA250117C00600000 | 2024-03-28 3:45PM EDT | 600.00 | 0.76 | 0.76 | 0.77 | -0.06 | -7.32% | 14 | 23,303 | 61.08% |
TSLA250117C00610000 | 2024-03-28 3:48PM EDT | 610.00 | 0.73 | 0.74 | 0.75 | -0.08 | -9.88% | 5,006 | 46,524 | 61.52% |
Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
TSLA250117P00005000 | 2024-03-27 11:04AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 21,859 | 121.88% |
TSLA250117P00010000 | 2024-03-27 2:22PM EDT | 10.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 130 | 12,465 | 107.03% |
TSLA250117P00015000 | 2024-03-28 12:44PM EDT | 15.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 3,532 | 87.50% |
TSLA250117P00020000 | 2024-03-28 1:48PM EDT | 20.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 350 | 6,010 | 91.02% |
TSLA250117P00025000 | 2024-03-27 12:02PM EDT | 25.00 | 0.10 | 0.08 | 0.09 | 0.00 | - | 228 | 4,357 | 85.55% |
TSLA250117P00030000 | 2024-03-28 12:40PM EDT | 30.00 | 0.13 | 0.10 | 0.14 | 0.00 | - | 1 | 16,316 | 80.66% |
TSLA250117P00035000 | 2024-03-27 12:05PM EDT | 35.00 | 0.20 | 0.19 | 0.23 | 0.00 | - | 2 | 1,789 | 79.00% |
TSLA250117P00040000 | 2024-03-28 11:39AM EDT | 40.00 | 0.28 | 0.27 | 0.29 | +0.01 | +3.70% | 1 | 14,779 | 75.49% |
TSLA250117P00045000 | 2024-03-27 12:04PM EDT | 45.00 | 0.38 | 0.35 | 0.42 | 0.00 | - | 4 | 3,170 | 72.95% |
TSLA250117P00050000 | 2024-03-28 3:05PM EDT | 50.00 | 0.52 | 0.51 | 0.54 | +0.03 | +6.12% | 104 | 17,256 | 70.90% |
TSLA250117P00055000 | 2024-03-27 12:04PM EDT | 55.00 | 0.64 | 0.66 | 0.70 | 0.00 | - | 3 | 3,950 | 68.73% |
TSLA250117P00060000 | 2024-03-28 10:32AM EDT | 60.00 | 0.85 | 0.83 | 0.89 | +0.03 | +3.66% | 16 | 17,763 | 66.63% |
TSLA250117P00065000 | 2024-03-28 11:18AM EDT | 65.00 | 1.09 | 1.04 | 1.12 | +0.06 | +5.83% | 6 | 2,328 | 64.77% |
TSLA250117P00070000 | 2024-03-28 9:30AM EDT | 70.00 | 1.24 | 1.30 | 1.39 | -0.04 | -3.12% | 1 | 3,155 | 63.11% |
TSLA250117P00075000 | 2024-03-27 12:54PM EDT | 75.00 | 1.54 | 1.63 | 1.67 | 0.00 | - | 1 | 5,545 | 61.52% |
TSLA250117P00080000 | 2024-03-28 3:44PM EDT | 80.00 | 2.01 | 1.98 | 2.01 | +0.13 | +6.91% | 64 | 2,925 | 59.96% |
TSLA250117P00085000 | 2024-03-28 2:03PM EDT | 85.00 | 2.39 | 2.41 | 2.44 | +0.10 | +4.37% | 1 | 2,995 | 58.69% |
TSLA250117P00090000 | 2024-03-28 12:43PM EDT | 90.00 | 2.85 | 2.85 | 2.92 | +0.07 | +2.52% | 6 | 7,999 | 57.30% |
TSLA250117P00095000 | 2024-03-28 11:43AM EDT | 95.00 | 3.45 | 3.45 | 3.50 | +0.15 | +4.55% | 113 | 1,858 | 56.30% |
TSLA250117P00100000 | 2024-03-28 3:58PM EDT | 100.00 | 4.10 | 4.00 | 4.15 | +0.15 | +3.80% | 46 | 33,580 | 55.05% |
TSLA250117P00105000 | 2024-03-27 3:17PM EDT | 105.00 | 4.57 | 4.75 | 4.95 | 0.00 | - | 2,284 | 4,609 | 54.24% |
TSLA250117P00110000 | 2024-03-28 3:34PM EDT | 110.00 | 5.67 | 5.55 | 5.75 | +0.32 | +5.98% | 8 | 8,469 | 53.20% |
TSLA250117P00115000 | 2024-03-28 3:58PM EDT | 115.00 | 6.59 | 6.50 | 6.70 | +0.31 | +4.94% | 42 | 5,596 | 52.40% |
TSLA250117P00120000 | 2024-03-28 3:34PM EDT | 120.00 | 7.63 | 7.50 | 7.75 | +0.38 | +5.24% | 105 | 19,305 | 51.53% |
TSLA250117P00125000 | 2024-03-28 3:58PM EDT | 125.00 | 8.80 | 8.65 | 8.90 | +0.50 | +6.02% | 100 | 6,444 | 50.75% |
TSLA250117P00130000 | 2024-03-28 3:32PM EDT | 130.00 | 10.10 | 9.95 | 10.20 | +0.67 | +7.10% | 1,923 | 25,957 | 50.07% |
TSLA250117P00135000 | 2024-03-28 10:28AM EDT | 135.00 | 11.20 | 11.35 | 11.55 | +0.36 | +3.32% | 611 | 6,648 | 49.54% |
TSLA250117P00140000 | 2024-03-28 3:31PM EDT | 140.00 | 13.00 | 12.80 | 13.15 | +0.90 | +7.44% | 25 | 17,774 | 49.01% |
TSLA250117P00145000 | 2024-03-28 3:49PM EDT | 145.00 | 14.75 | 14.50 | 14.80 | +0.90 | +6.50% | 54 | 12,426 | 48.33% |
TSLA250117P00150000 | 2024-03-28 3:46PM EDT | 150.00 | 16.55 | 16.25 | 16.60 | +1.00 | +6.43% | 490 | 28,821 | 47.71% |
TSLA250117P00155000 | 2024-03-28 3:56PM EDT | 155.00 | 18.35 | 18.20 | 18.55 | +0.97 | +5.58% | 329 | 14,623 | 47.14% |
TSLA250117P00160000 | 2024-03-28 3:06PM EDT | 160.00 | 20.45 | 20.30 | 20.65 | +1.10 | +5.68% | 67 | 20,397 | 46.61% |
TSLA250117P00165000 | 2024-03-28 3:59PM EDT | 165.00 | 22.70 | 22.50 | 22.85 | +1.25 | +5.83% | 51 | 14,263 | 46.03% |
TSLA250117P00170000 | 2024-03-28 3:28PM EDT | 170.00 | 25.05 | 25.05 | 25.20 | +1.22 | +5.12% | 58 | 34,100 | 45.48% |
TSLA250117P00175000 | 2024-03-28 3:38PM EDT | 175.00 | 27.73 | 27.55 | 27.70 | +1.63 | +6.25% | 13,087 | 14,412 | 44.98% |
TSLA250117P00180000 | 2024-03-28 3:58PM EDT | 180.00 | 30.11 | 30.00 | 30.35 | +1.54 | +5.39% | 4,784 | 25,380 | 44.50% |
TSLA250117P00185000 | 2024-03-28 1:08PM EDT | 185.00 | 32.25 | 32.75 | 33.15 | -0.70 | -2.12% | 59 | 11,293 | 44.06% |
TSLA250117P00190000 | 2024-03-28 10:55AM EDT | 190.00 | 35.17 | 34.70 | 36.35 | +1.17 | +3.44% | 2 | 16,887 | 44.06% |
TSLA250117P00195000 | 2024-03-28 2:55PM EDT | 195.00 | 38.82 | 37.75 | 39.40 | +0.37 | +0.96% | 4 | 4,555 | 43.62% |
TSLA250117P00200000 | 2024-03-28 3:04PM EDT | 200.00 | 42.00 | 41.50 | 42.30 | +1.95 | +4.87% | 37 | 36,417 | 42.75% |
TSLA250117P00205000 | 2024-03-27 12:13PM EDT | 205.00 | 43.19 | 44.75 | 45.95 | 0.00 | - | 28 | 3 | 42.89% |
TSLA250117P00210000 | 2024-03-28 3:57PM EDT | 210.00 | 48.76 | 48.10 | 49.40 | +2.46 | +5.31% | 8 | 17,738 | 42.54% |
TSLA250117P00215000 | 2024-03-26 11:48AM EDT | 215.00 | 49.47 | 51.55 | 53.00 | 0.00 | - | 1 | 2 | 42.25% |
TSLA250117P00220000 | 2024-03-28 1:47PM EDT | 220.00 | 55.11 | 55.60 | 56.70 | +1.77 | +3.32% | 51 | 16,835 | 41.97% |
TSLA250117P00225000 | 2024-03-27 12:16PM EDT | 225.00 | 57.03 | 58.80 | 60.50 | 0.00 | - | 13 | 13 | 41.68% |
TSLA250117P00230000 | 2024-03-28 3:41PM EDT | 230.00 | 63.68 | 62.55 | 64.35 | +2.78 | +4.56% | 1,004 | 12,299 | 41.33% |
TSLA250117P00240000 | 2024-03-28 2:35PM EDT | 240.00 | 70.85 | 70.35 | 72.40 | +2.10 | +3.05% | 2 | 13,326 | 40.78% |
TSLA250117P00245000 | 2024-03-28 12:00PM EDT | 245.00 | 74.92 | 74.95 | 76.60 | +1.82 | +2.49% | 1 | 15 | 40.61% |
TSLA250117P00250000 | 2024-03-28 1:39PM EDT | 250.00 | 79.85 | 79.10 | 80.80 | +3.38 | +4.42% | 1,554 | 15,763 | 40.31% |
TSLA250117P00260000 | 2024-03-26 10:39AM EDT | 260.00 | 83.05 | 87.65 | 89.40 | 0.00 | - | 1 | 13,913 | 39.68% |
TSLA250117P00270000 | 2024-03-28 11:20AM EDT | 270.00 | 96.13 | 96.45 | 98.20 | +5.08 | +5.58% | 2,247 | 6,132 | 38.93% |
TSLA250117P00280000 | 2024-03-26 9:44AM EDT | 280.00 | 101.07 | 105.65 | 107.90 | 0.00 | - | 1 | 5,629 | 40.22% |
TSLA250117P00290000 | 2024-03-28 3:27PM EDT | 290.00 | 115.50 | 114.95 | 116.55 | +3.38 | +3.01% | 17 | 4,461 | 37.79% |
TSLA250117P00300000 | 2024-03-28 2:53PM EDT | 300.00 | 124.75 | 124.30 | 126.05 | +4.95 | +4.13% | 61 | 4,295 | 37.59% |
TSLA250117P00310000 | 2024-03-28 2:01PM EDT | 310.00 | 133.95 | 133.95 | 135.70 | +0.25 | +0.19% | 6 | 945 | 37.65% |
TSLA250117P00320000 | 2024-03-22 9:40AM EDT | 320.00 | 151.31 | 142.35 | 145.85 | 0.00 | - | 1 | 1 | 39.95% |
TSLA250117P00330000 | 2024-03-28 11:20AM EDT | 330.00 | 152.95 | 152.10 | 155.90 | +3.35 | +2.24% | 9 | 485 | 41.72% |
TSLA250117P00340000 | 2024-03-20 3:56PM EDT | 340.00 | 164.60 | 162.05 | 165.85 | 0.00 | - | 1,000 | 5 | 42.94% |
TSLA250117P00350000 | 2024-03-21 1:10PM EDT | 350.00 | 176.25 | 172.10 | 175.85 | 0.00 | - | 11 | 1 | 44.35% |
TSLA250117P00360000 | 2024-03-11 2:25PM EDT | 360.00 | 180.85 | 182.10 | 185.85 | 0.00 | - | 2 | 0 | 45.70% |
TSLA250117P00370000 | 2024-03-19 10:03AM EDT | 370.00 | 200.57 | 192.25 | 195.85 | 0.00 | - | 2 | 0 | 47.02% |
TSLA250117P00380000 | 2024-02-09 10:58AM EDT | 380.00 | 186.71 | 203.40 | 205.75 | 0.00 | - | 4 | 1 | 47.73% |
TSLA250117P00390000 | 2024-03-26 3:57PM EDT | 390.00 | 212.17 | 212.25 | 215.85 | 0.00 | - | 1 | 0 | 49.50% |
TSLA250117P00400000 | 2024-03-26 3:57PM EDT | 400.00 | 222.15 | 223.10 | 224.85 | 0.00 | - | 1 | 2 | 43.65% |
TSLA250117P00410000 | 2024-03-22 3:54PM EDT | 410.00 | 238.85 | 233.40 | 234.95 | 0.00 | - | 50 | 1 | 45.63% |
TSLA250117P00420000 | 2024-03-13 3:43PM EDT | 420.00 | 250.22 | 243.40 | 244.95 | 0.00 | - | 1 | 0 | 46.66% |
TSLA250117P00430000 | 2024-01-30 4:54PM EDT | 430.00 | 237.91 | 227.10 | 230.65 | 0.00 | - | 2 | 0 | 0.00% |
TSLA250117P00440000 | 2024-03-07 10:55AM EDT | 440.00 | 262.05 | 263.40 | 264.90 | 0.00 | - | 5 | 0 | 48.17% |
TSLA250117P00450000 | 2024-03-22 3:32PM EDT | 450.00 | 279.38 | 273.10 | 274.85 | 0.00 | - | 1 | 1 | 48.61% |
TSLA250117P00460000 | 2023-11-21 4:03PM EDT | 460.00 | 218.15 | 204.90 | 206.55 | 0.00 | - | 2 | 0 | 0.00% |
TSLA250117P00470000 | 2024-03-26 3:52PM EDT | 470.00 | 291.92 | 293.40 | 294.95 | 0.00 | - | 1 | 0 | 51.39% |
TSLA250117P00480000 | 2024-03-26 3:52PM EDT | 480.00 | 301.90 | 303.40 | 304.90 | 0.00 | - | 1 | 1 | 51.78% |
TSLA250117P00490000 | 2024-03-25 3:54PM EDT | 490.00 | 317.34 | 313.10 | 314.90 | 0.00 | - | 1 | 0 | 52.64% |
TSLA250117P00500000 | 2024-03-28 2:34PM EDT | 500.00 | 323.25 | 323.10 | 324.90 | +4.10 | +1.28% | 100 | 20 | 53.47% |
TSLA250117P00510000 | 2024-02-28 4:51PM EDT | 510.00 | 307.98 | 333.10 | 334.90 | 0.00 | - | 10 | 0 | 54.27% |
TSLA250117P00520000 | 2024-02-21 4:50PM EDT | 520.00 | 325.80 | 348.25 | 349.85 | 0.00 | - | 7 | 0 | 76.48% |
TSLA250117P00530000 | 2023-10-26 10:00AM EDT | 530.00 | 321.20 | 292.05 | 296.65 | 0.00 | - | 2 | 0 | 0.00% |
TSLA250117P00540000 | 2023-11-09 1:50PM EDT | 540.00 | 329.70 | 294.90 | 297.15 | 0.00 | - | 1 | 0 | 0.00% |
TSLA250117P00550000 | 2023-11-09 1:50PM EDT | 550.00 | 339.60 | 301.00 | 311.00 | 0.00 | - | 1 | 0 | 0.00% |
TSLA250117P00560000 | 2023-12-05 4:37PM EDT | 560.00 | 320.40 | 318.00 | 327.00 | 0.00 | - | 1 | 0 | 0.00% |
TSLA250117P00570000 | 2023-12-01 4:31PM EDT | 570.00 | 331.30 | 316.00 | 326.00 | 0.00 | - | 1 | 0 | 0.00% |
TSLA250117P00580000 | 2024-03-11 11:31AM EDT | 580.00 | 401.90 | 403.35 | 404.95 | 0.00 | - | 6 | 0 | 59.99% |
TSLA250117P00590000 | 2024-03-28 9:39AM EDT | 590.00 | 412.85 | 413.40 | 414.90 | +26.05 | +6.73% | 7 | 0 | 60.13% |
TSLA250117P00600000 | 2024-03-26 3:47PM EDT | 600.00 | 422.60 | 423.15 | 424.85 | 0.00 | - | 7 | 0 | 60.23% |
TSLA250117P00610000 | 2024-03-22 10:34AM EDT | 610.00 | 440.97 | 432.15 | 436.20 | 0.00 | - | 6 | 0 | 71.51% |