U.S. markets closed
F S&P 500
4,251.25 -13.50 (-0.32%) F Dow Jones
33,115.00 -86.00 (-0.26%) F Nasdaq
14,667.25 -47.25 (-0.32%) E-mini Russell 2000 Index Futur
1,734.40 -7.50 (-0.43%) Petróleo
89.16 -0.07 (-0.08%) Oro
1,836.30 -5.20 (-0.28%)
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:
Llamadaspor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA250620C00005000 | 2023-09-12 3:42PM EDT | 5.00 | 263.55 | 238.00 | 248.00 | 0.00 | - | 1 | 273 | 198.34% |
| TSLA250620C00010000 | 2023-09-29 2:52PM EDT | 10.00 | 240.80 | 233.50 | 243.00 | 0.00 | - | 1 | 8 | 155.57% |
| TSLA250620C00015000 | 2023-08-18 11:42AM EDT | 15.00 | 201.00 | 256.50 | 266.00 | 0.00 | - | 50 | 68 | 0.00% |
| TSLA250620C00020000 | 2023-09-18 12:40PM EDT | 20.00 | 249.93 | 224.50 | 234.00 | 0.00 | - | 1 | 114 | 128.30% |
| TSLA250620C00025000 | 2023-09-18 12:40PM EDT | 25.00 | 245.73 | 220.00 | 229.95 | 0.00 | - | 1 | 23 | 122.24% |
| TSLA250620C00030000 | 2023-06-12 9:30AM EDT | 30.00 | 222.40 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.00% |
| TSLA250620C00035000 | 2023-05-22 10:16AM EDT | 35.00 | 153.59 | 233.00 | 242.50 | 0.00 | - | 1 | 12 | 246.13% |
| TSLA250620C00040000 | 2023-09-18 9:54AM EDT | 40.00 | 231.80 | 210.45 | 212.70 | 0.00 | - | 1 | 27 | 105.04% |
| TSLA250620C00045000 | 2023-09-21 3:34PM EDT | 45.00 | 217.25 | 206.10 | 208.75 | 0.00 | - | 1 | 7 | 102.34% |
| TSLA250620C00050000 | 2023-09-12 3:46PM EDT | 50.00 | 225.70 | 202.30 | 204.05 | 0.00 | - | 20 | 237 | 99.27% |
| TSLA250620C00055000 | 2023-07-18 2:21PM EDT | 55.00 | 243.15 | 171.85 | 178.95 | 0.00 | - | 40 | 17 | 0.00% |
| TSLA250620C00060000 | 2023-10-02 10:17AM EDT | 60.00 | 198.00 | 193.75 | 195.50 | 0.00 | - | 2 | 18 | 93.44% |
| TSLA250620C00065000 | 2023-08-29 3:39PM EDT | 65.00 | 199.00 | 189.45 | 190.60 | 0.00 | - | 1 | 20 | 89.65% |
| TSLA250620C00070000 | 2023-10-02 11:31AM EDT | 70.00 | 193.27 | 184.85 | 187.45 | 0.00 | - | 1 | 175 | 88.45% |
| TSLA250620C00075000 | 2023-09-18 1:06PM EDT | 75.00 | 202.70 | 180.70 | 183.30 | 0.00 | - | 2 | 143 | 86.36% |
| TSLA250620C00080000 | 2023-08-18 1:46PM EDT | 80.00 | 147.20 | 202.30 | 208.20 | 0.00 | - | 3 | 844 | 152.06% |
| TSLA250620C00085000 | 2023-06-13 2:06PM EDT | 85.00 | 187.71 | 201.15 | 207.95 | 0.00 | - | 3 | 363 | 154.43% |
| TSLA250620C00090000 | 2023-09-14 9:57AM EDT | 90.00 | 195.60 | 169.10 | 170.80 | 0.00 | - | 5 | 3,582 | 81.35% |
| TSLA250620C00095000 | 2023-09-21 2:34PM EDT | 95.00 | 176.05 | 164.60 | 167.20 | 0.00 | - | 2 | 15,238 | 79.63% |
| TSLA250620C00100000 | 2023-10-03 12:46PM EDT | 100.00 | 164.00 | 160.70 | 162.95 | -1.02 | -0.62% | 1 | 779 | 77.87% |
| TSLA250620C00105000 | 2023-09-29 3:35PM EDT | 105.00 | 160.47 | 157.40 | 159.10 | 0.00 | - | 5 | 252 | 77.12% |
| TSLA250620C00110000 | 2023-09-27 9:51AM EDT | 110.00 | 152.05 | 153.60 | 155.30 | 0.00 | - | 1 | 201 | 75.89% |
| TSLA250620C00115000 | 2023-09-19 11:50AM EDT | 115.00 | 167.50 | 149.85 | 151.55 | 0.00 | - | 13 | 420 | 74.72% |
| TSLA250620C00120000 | 2023-10-02 10:08AM EDT | 120.00 | 148.10 | 146.20 | 147.85 | 0.00 | - | 2 | 450 | 73.65% |
| TSLA250620C00125000 | 2023-09-28 10:30AM EDT | 125.00 | 136.36 | 142.60 | 144.20 | 0.00 | - | 1 | 383 | 72.64% |
| TSLA250620C00130000 | 2023-10-02 11:43AM EDT | 130.00 | 145.17 | 139.00 | 140.65 | 0.00 | - | 1 | 2,050 | 71.67% |
| TSLA250620C00135000 | 2023-10-03 3:14PM EDT | 135.00 | 135.38 | 135.50 | 137.15 | -4.92 | -3.51% | 1 | 3,028 | 70.78% |
| TSLA250620C00140000 | 2023-09-26 9:43AM EDT | 140.00 | 132.00 | 132.05 | 133.70 | 0.00 | - | 2 | 986 | 69.92% |
| TSLA250620C00145000 | 2023-09-29 10:01AM EDT | 145.00 | 135.00 | 128.85 | 130.10 | 0.00 | - | 1 | 325 | 69.09% |
| TSLA250620C00150000 | 2023-10-03 1:21PM EDT | 150.00 | 127.45 | 125.50 | 126.80 | -1.07 | -0.83% | 7 | 994 | 68.33% |
| TSLA250620C00155000 | 2023-09-22 1:04PM EDT | 155.00 | 128.60 | 122.25 | 123.45 | 0.00 | - | 3 | 306 | 67.56% |
| TSLA250620C00160000 | 2023-10-03 11:09AM EDT | 160.00 | 119.00 | 119.05 | 120.30 | +9.45 | +8.63% | 1 | 1,539 | 66.90% |
| TSLA250620C00165000 | 2023-09-27 12:20PM EDT | 165.00 | 109.90 | 115.90 | 117.00 | 0.00 | - | 14 | 744 | 66.15% |
| TSLA250620C00170000 | 2023-09-28 10:18AM EDT | 170.00 | 113.20 | 113.20 | 113.65 | +5.65 | +5.25% | 7 | 1,751 | 65.59% |
| TSLA250620C00175000 | 2023-09-28 9:49AM EDT | 175.00 | 111.46 | 110.20 | 110.70 | +5.46 | +5.15% | 1 | 882 | 65.04% |
| TSLA250620C00180000 | 2023-09-29 9:35AM EDT | 180.00 | 107.50 | 107.25 | 107.65 | -4.10 | -3.67% | 1 | 1,524 | 64.42% |
| TSLA250620C00185000 | 2023-10-03 3:32PM EDT | 185.00 | 103.85 | 104.40 | 104.80 | -0.53 | -0.51% | 6 | 1,530 | 63.92% |
| TSLA250620C00190000 | 2023-09-28 3:31PM EDT | 190.00 | 100.49 | 101.60 | 102.00 | 0.00 | - | 1 | 936 | 63.43% |
| TSLA250620C00195000 | 2023-09-27 10:59AM EDT | 195.00 | 95.04 | 98.85 | 99.40 | 0.00 | - | 3 | 911 | 63.03% |
| TSLA250620C00200000 | 2023-10-03 2:35PM EDT | 200.00 | 96.57 | 96.20 | 96.70 | -1.43 | -1.46% | 28 | 9,158 | 62.58% |
| TSLA250620C00205000 | 2023-09-26 10:09AM EDT | 205.00 | 92.60 | 93.60 | 94.10 | 0.00 | - | 35 | 667 | 62.17% |
| TSLA250620C00210000 | 2023-10-02 1:11PM EDT | 210.00 | 92.98 | 91.10 | 91.60 | 0.00 | - | 5 | 566 | 61.80% |
| TSLA250620C00215000 | 2023-09-13 2:49PM EDT | 215.00 | 109.91 | 88.60 | 89.15 | 0.00 | - | 1 | 321 | 61.43% |
| TSLA250620C00220000 | 2023-10-03 10:59AM EDT | 220.00 | 85.27 | 86.20 | 86.75 | -3.23 | -3.65% | 1 | 1,470 | 61.08% |
| TSLA250620C00225000 | 2023-09-29 2:19PM EDT | 225.00 | 83.95 | 83.90 | 84.40 | 0.00 | - | 3 | 1,299 | 60.76% |
| TSLA250620C00230000 | 2023-09-29 1:33PM EDT | 230.00 | 82.95 | 81.60 | 81.95 | 0.00 | - | 7 | 975 | 60.36% |
| TSLA250620C00235000 | 2023-09-29 11:00AM EDT | 235.00 | 83.34 | 79.40 | 79.90 | 0.00 | - | 1 | 468 | 60.14% |
| TSLA250620C00240000 | 2023-10-03 1:52PM EDT | 240.00 | 78.20 | 77.25 | 77.75 | -2.80 | -3.46% | 403 | 7,204 | 59.86% |
| TSLA250620C00250000 | 2023-10-03 3:51PM EDT | 250.00 | 73.55 | 73.10 | 73.45 | -2.18 | -2.88% | 22 | 4,391 | 59.26% |
| TSLA250620C00260000 | 2023-10-03 12:01PM EDT | 260.00 | 71.00 | 69.15 | 69.70 | +0.85 | +1.21% | 10 | 2,579 | 58.84% |
| TSLA250620C00270000 | 2023-10-03 3:12PM EDT | 270.00 | 65.35 | 65.45 | 65.80 | -1.93 | -2.87% | 6 | 1,251 | 58.33% |
| TSLA250620C00280000 | 2023-10-03 3:07PM EDT | 280.00 | 62.00 | 61.95 | 62.30 | -0.75 | -1.20% | 8 | 1,258 | 57.93% |
| TSLA250620C00290000 | 2023-10-03 10:14AM EDT | 290.00 | 59.05 | 58.65 | 59.00 | -2.66 | -4.31% | 1 | 637 | 57.57% |
| TSLA250620C00300000 | 2023-10-03 3:48PM EDT | 300.00 | 55.98 | 55.50 | 55.85 | -1.72 | -2.98% | 33 | 4,918 | 57.21% |
| TSLA250620C00310000 | 2023-10-03 12:03PM EDT | 310.00 | 54.28 | 52.55 | 52.90 | +0.26 | +0.48% | 4 | 720 | 56.90% |
| TSLA250620C00320000 | 2023-10-02 2:09PM EDT | 320.00 | 50.57 | 49.75 | 50.10 | 0.00 | - | 6 | 1,187 | 56.60% |
| TSLA250620C00330000 | 2023-10-03 3:36PM EDT | 330.00 | 46.99 | 47.15 | 47.50 | -3.63 | -7.17% | 3 | 1,267 | 56.36% |
| TSLA250620C00340000 | 2023-10-03 11:46AM EDT | 340.00 | 45.70 | 44.70 | 45.00 | -1.15 | -2.45% | 3 | 1,080 | 56.12% |
| TSLA250620C00350000 | 2023-10-03 2:09PM EDT | 350.00 | 43.08 | 42.35 | 42.70 | +1.43 | +3.43% | 3 | 4,918 | 55.90% |
| TSLA250620C00360000 | 2023-10-03 3:36PM EDT | 360.00 | 40.05 | 40.15 | 40.50 | -2.88 | -6.71% | 1 | 1,271 | 55.70% |
| TSLA250620C00370000 | 2023-10-03 10:46AM EDT | 370.00 | 37.80 | 38.10 | 38.45 | -0.95 | -2.45% | 2 | 1,058 | 55.52% |
| TSLA250620C00380000 | 2023-10-03 2:58PM EDT | 380.00 | 36.10 | 36.15 | 36.50 | -1.50 | -3.99% | 3 | 1,263 | 55.35% |
| TSLA250620C00390000 | 2023-10-03 3:51PM EDT | 390.00 | 34.81 | 34.30 | 34.65 | -0.49 | -1.39% | 4 | 3,492 | 55.19% |
| TSLA250620C00400000 | 2023-10-03 3:39PM EDT | 400.00 | 32.60 | 32.60 | 32.95 | -0.60 | -1.81% | 32 | 2,154 | 55.07% |
| TSLA250620C00410000 | 2023-10-03 11:14AM EDT | 410.00 | 31.20 | 31.00 | 31.30 | -1.70 | -5.17% | 4 | 1,426 | 54.94% |
| TSLA250620C00420000 | 2023-10-03 2:50PM EDT | 420.00 | 29.75 | 29.45 | 29.80 | -1.25 | -4.03% | 14 | 4,318 | 54.83% |
| TSLA250620C00425000 | 2023-09-29 10:03AM EDT | 425.00 | 30.85 | 28.75 | 29.10 | 0.00 | - | 1 | 75 | 54.80% |
| TSLA250620C00430000 | 2023-09-22 1:30PM EDT | 430.00 | 29.50 | 28.00 | 28.35 | 0.00 | - | 1 | 223 | 54.72% |
| TSLA250620C00440000 | 2023-09-27 10:03AM EDT | 440.00 | 25.80 | 26.65 | 27.00 | 0.00 | - | 3 | 195 | 54.63% |
| TSLA250620C00450000 | 2023-10-03 2:57PM EDT | 450.00 | 25.70 | 25.40 | 25.75 | -1.00 | -3.75% | 2 | 1,872 | 54.58% |
| TSLA250620C00460000 | 2023-10-03 11:39AM EDT | 460.00 | 24.58 | 24.25 | 24.55 | +0.78 | +3.28% | 1 | 346 | 54.53% |
| TSLA250620C00470000 | 2023-10-02 9:52AM EDT | 470.00 | 22.25 | 23.10 | 23.45 | 0.00 | - | 11 | 205 | 54.48% |
| TSLA250620C00475000 | 2023-09-28 9:56AM EDT | 475.00 | 21.75 | 22.55 | 22.90 | 0.00 | - | 1 | 162 | 54.44% |
| TSLA250620C00480000 | 2023-10-03 9:48AM EDT | 480.00 | 22.10 | 22.05 | 22.35 | +0.60 | +2.79% | 1 | 418 | 54.42% |
| TSLA250620C00490000 | 2023-10-02 1:24PM EDT | 490.00 | 21.95 | 21.05 | 21.35 | 0.00 | - | 8 | 88 | 54.38% |
| TSLA250620C00500000 | 2023-10-03 2:41PM EDT | 500.00 | 20.35 | 20.10 | 20.45 | -0.60 | -2.86% | 22 | 1,159 | 54.36% |
| TSLA250620C00510000 | 2023-10-02 11:40AM EDT | 510.00 | 20.65 | 19.25 | 19.55 | 0.00 | - | 4 | 81 | 54.35% |
| TSLA250620C00520000 | 2023-10-03 10:22AM EDT | 520.00 | 18.61 | 18.40 | 18.70 | -0.03 | -0.16% | 5 | 45 | 54.32% |
| TSLA250620C00530000 | 2023-09-29 3:30PM EDT | 530.00 | 17.55 | 17.60 | 17.90 | -0.51 | -2.82% | 4 | 84 | 54.31% |
| TSLA250620C00540000 | 2023-10-03 9:48AM EDT | 540.00 | 16.89 | 16.85 | 17.15 | +0.25 | +1.50% | 1 | 194 | 54.30% |
| TSLA250620C00550000 | 2023-10-03 1:49PM EDT | 550.00 | 16.50 | 16.15 | 16.45 | -0.25 | -1.49% | 9 | 499 | 54.30% |
| TSLA250620C00560000 | 2023-10-03 3:24PM EDT | 560.00 | 15.61 | 15.50 | 15.80 | -0.58 | -3.58% | 24 | 1,431 | 54.33% |
Ponepor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA250620P00005000 | 2023-10-02 3:59PM EDT | 5.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1 | 5,254 | 104.69% |
| TSLA250620P00010000 | 2023-09-29 2:52PM EDT | 10.00 | 0.07 | 0.05 | 0.09 | 0.00 | - | 1 | 245 | 93.36% |
| TSLA250620P00015000 | 2023-09-26 12:46PM EDT | 15.00 | 0.15 | 0.11 | 0.20 | 0.00 | - | 1 | 6,063 | 88.18% |
| TSLA250620P00020000 | 2023-09-28 10:00AM EDT | 20.00 | 0.27 | 0.16 | 0.30 | 0.00 | - | 2 | 947 | 82.52% |
| TSLA250620P00025000 | 2023-10-02 10:35AM EDT | 25.00 | 0.35 | 0.35 | 0.40 | 0.00 | - | 5 | 335 | 79.98% |
| TSLA250620P00030000 | 2023-09-20 10:21AM EDT | 30.00 | 0.47 | 0.49 | 0.58 | 0.00 | - | 4 | 531 | 77.27% |
| TSLA250620P00035000 | 2023-09-28 1:03PM EDT | 35.00 | 0.71 | 0.66 | 0.75 | 0.00 | - | 2 | 469 | 74.61% |
| TSLA250620P00040000 | 2023-10-03 11:00AM EDT | 40.00 | 0.91 | 0.86 | 0.94 | +0.01 | +1.11% | 1 | 1,199 | 72.27% |
| TSLA250620P00045000 | 2023-09-29 11:56AM EDT | 45.00 | 1.05 | 1.08 | 1.19 | 0.00 | - | 1 | 141 | 70.34% |
| TSLA250620P00050000 | 2023-10-03 12:08PM EDT | 50.00 | 1.42 | 1.33 | 1.45 | +0.11 | +8.40% | 20 | 4,250 | 68.51% |
| TSLA250620P00055000 | 2023-09-27 9:49AM EDT | 55.00 | 1.70 | 1.60 | 1.73 | 0.00 | - | 1 | 307 | 66.75% |
| TSLA250620P00060000 | 2023-10-02 2:28PM EDT | 60.00 | 1.90 | 1.92 | 2.00 | 0.00 | - | 1 | 359 | 65.08% |
| TSLA250620P00065000 | 2023-09-14 10:15AM EDT | 65.00 | 2.20 | 2.22 | 2.39 | 0.00 | - | 1 | 706 | 63.66% |
| TSLA250620P00070000 | 2023-09-19 9:33AM EDT | 70.00 | 2.55 | 2.63 | 2.77 | 0.00 | - | 1 | 482 | 62.43% |
| TSLA250620P00075000 | 2023-09-27 1:57PM EDT | 75.00 | 3.40 | 3.00 | 3.20 | 0.00 | - | 2 | 801 | 61.11% |
| TSLA250620P00080000 | 2023-09-25 9:30AM EDT | 80.00 | 5.50 | 3.55 | 3.70 | 0.00 | - | 1 | 1,803 | 60.25% |
| TSLA250620P00085000 | 2023-09-25 9:47AM EDT | 85.00 | 4.25 | 4.05 | 4.20 | 0.00 | - | 8 | 319 | 59.16% |
| TSLA250620P00090000 | 2023-10-02 12:10PM EDT | 90.00 | 4.37 | 4.60 | 4.80 | 0.00 | - | 1 | 1,150 | 58.25% |
| TSLA250620P00095000 | 2023-09-22 3:47PM EDT | 95.00 | 5.38 | 5.25 | 5.40 | 0.00 | - | 1 | 634 | 57.39% |
| TSLA250620P00100000 | 2023-09-29 10:04AM EDT | 100.00 | 5.48 | 5.90 | 6.05 | 0.00 | - | 1 | 7,516 | 56.50% |
| TSLA250620P00105000 | 2023-10-02 1:27PM EDT | 105.00 | 6.30 | 6.60 | 6.80 | 0.00 | - | 3 | 466 | 55.72% |
| TSLA250620P00110000 | 2023-09-27 1:51PM EDT | 110.00 | 8.10 | 7.40 | 7.60 | 0.00 | - | 7 | 2,075 | 55.03% |
| TSLA250620P00115000 | 2023-10-02 1:23PM EDT | 115.00 | 7.90 | 8.20 | 8.45 | 0.00 | - | 2 | 418 | 54.30% |
| TSLA250620P00120000 | 2023-10-03 1:45PM EDT | 120.00 | 9.10 | 9.15 | 9.35 | +0.25 | +2.82% | 25 | 2,216 | 53.70% |
| TSLA250620P00125000 | 2023-10-03 10:51AM EDT | 125.00 | 10.25 | 10.10 | 10.30 | +0.66 | +6.88% | 1 | 783 | 53.05% |
| TSLA250620P00130000 | 2023-10-02 10:33AM EDT | 130.00 | 10.70 | 11.05 | 11.35 | 0.00 | - | 2 | 1,747 | 52.41% |
| TSLA250620P00135000 | 2023-09-29 11:05AM EDT | 135.00 | 11.35 | 12.20 | 12.45 | 0.00 | - | 4 | 1,162 | 51.90% |
| TSLA250620P00140000 | 2023-09-27 2:08PM EDT | 140.00 | 14.52 | 13.35 | 13.60 | 0.00 | - | 1 | 2,506 | 51.34% |
| TSLA250620P00145000 | 2023-09-22 3:51PM EDT | 145.00 | 14.75 | 14.55 | 14.80 | 0.00 | - | 5 | 930 | 50.78% |
| TSLA250620P00150000 | 2023-10-02 9:40AM EDT | 150.00 | 15.30 | 15.85 | 16.10 | 0.00 | - | 1 | 3,401 | 50.30% |
| TSLA250620P00155000 | 2023-09-27 3:02PM EDT | 155.00 | 17.90 | 17.15 | 17.50 | 0.00 | - | 3 | 1,934 | 50.04% |
| TSLA250620P00160000 | 2023-09-29 2:30PM EDT | 160.00 | 18.47 | 18.60 | 18.90 | +0.48 | +2.67% | 2 | 1,406 | 49.52% |
| TSLA250620P00165000 | 2023-10-02 2:27PM EDT | 165.00 | 19.46 | 20.10 | 20.40 | 0.00 | - | 1 | 712 | 49.07% |
| TSLA250620P00170000 | 2023-10-03 1:36PM EDT | 170.00 | 21.55 | 21.55 | 22.00 | +0.60 | +2.86% | 1 | 1,455 | 48.67% |
| TSLA250620P00175000 | 2023-10-02 3:13PM EDT | 175.00 | 22.60 | 23.30 | 23.65 | 0.00 | - | 25 | 897 | 48.25% |
| TSLA250620P00180000 | 2023-10-03 11:03AM EDT | 180.00 | 25.39 | 25.00 | 25.35 | +1.11 | +4.57% | 50 | 2,509 | 47.82% |
| TSLA250620P00185000 | 2023-09-27 1:59PM EDT | 185.00 | 28.87 | 26.75 | 27.15 | 0.00 | - | 4 | 446 | 47.44% |
| TSLA250620P00190000 | 2023-10-03 9:59AM EDT | 190.00 | 27.72 | 28.50 | 29.00 | -0.48 | -1.70% | 10 | 1,144 | 47.04% |
| TSLA250620P00195000 | 2023-10-02 11:30AM EDT | 195.00 | 28.60 | 30.55 | 30.95 | 0.00 | - | 3 | 450 | 46.68% |
| TSLA250620P00200000 | 2023-10-03 9:59AM EDT | 200.00 | 31.62 | 32.55 | 32.95 | -0.03 | -0.09% | 10 | 7,299 | 46.31% |
| TSLA250620P00205000 | 2023-09-27 3:08PM EDT | 205.00 | 35.50 | 34.60 | 35.05 | 0.00 | - | 501 | 2,642 | 45.98% |
| TSLA250620P00210000 | 2023-10-03 10:33AM EDT | 210.00 | 36.65 | 36.60 | 37.20 | +1.55 | +4.42% | 3 | 732 | 45.64% |
| TSLA250620P00215000 | 2023-10-03 9:57AM EDT | 215.00 | 38.05 | 38.95 | 39.45 | +0.10 | +0.26% | 43 | 583 | 45.32% |
| TSLA250620P00220000 | 2023-10-03 3:36PM EDT | 220.00 | 41.74 | 41.10 | 41.75 | +1.24 | +3.06% | 11 | 974 | 45.00% |
| TSLA250620P00225000 | 2023-09-28 9:32AM EDT | 225.00 | 45.20 | 43.60 | 44.10 | 0.00 | - | 1 | 2,166 | 44.67% |
| TSLA250620P00230000 | 2023-10-03 10:11AM EDT | 230.00 | 45.75 | 46.05 | 46.55 | +1.40 | +3.16% | 2 | 942 | 44.37% |
| TSLA250620P00235000 | 2023-10-02 11:12AM EDT | 235.00 | 46.45 | 48.50 | 49.05 | 0.00 | - | 12 | 504 | 44.05% |
| TSLA250620P00240000 | 2023-10-03 12:03PM EDT | 240.00 | 50.61 | 51.05 | 51.65 | +0.97 | +1.95% | 2 | 4,045 | 43.77% |
| TSLA250620P00250000 | 2023-10-02 11:35AM EDT | 250.00 | 53.50 | 56.40 | 57.00 | 0.00 | - | 4 | 1,950 | 43.18% |
| TSLA250620P00260000 | 2023-10-03 10:11AM EDT | 260.00 | 61.70 | 62.00 | 62.60 | +2.18 | +3.66% | 20 | 1,325 | 42.60% |
| TSLA250620P00270000 | 2023-09-27 12:15PM EDT | 270.00 | 70.50 | 67.85 | 68.50 | 0.00 | - | 40 | 500 | 42.07% |
| TSLA250620P00280000 | 2023-09-21 3:57PM EDT | 280.00 | 70.43 | 73.80 | 74.60 | 0.00 | - | 17 | 414 | 41.51% |
| TSLA250620P00290000 | 2023-09-29 10:02AM EDT | 290.00 | 76.46 | 80.15 | 80.95 | 0.00 | - | 28 | 417 | 40.97% |
| TSLA250620P00300000 | 2023-09-28 10:30AM EDT | 300.00 | 90.12 | 86.65 | 87.50 | 0.00 | - | 2 | 624 | 40.41% |
| TSLA250620P00310000 | 2023-09-22 2:30PM EDT | 310.00 | 93.73 | 93.35 | 94.30 | 0.00 | - | 6 | 213 | 39.88% |
| TSLA250620P00320000 | 2023-09-28 12:02PM EDT | 320.00 | 100.10 | 100.30 | 101.30 | 0.00 | - | 1 | 177 | 39.35% |
| TSLA250620P00330000 | 2023-09-20 3:40PM EDT | 330.00 | 98.70 | 107.45 | 108.50 | 0.00 | - | 11 | 227 | 38.81% |
| TSLA250620P00340000 | 2023-08-21 9:48AM EDT | 340.00 | 127.45 | 103.00 | 104.40 | 0.00 | - | 2 | 381 | 27.97% |
| TSLA250620P00350000 | 2023-09-27 9:42AM EDT | 350.00 | 124.50 | 122.30 | 123.45 | 0.00 | - | 2 | 1,682 | 37.70% |
| TSLA250620P00360000 | 2023-09-25 12:37PM EDT | 360.00 | 130.35 | 130.00 | 131.30 | 0.00 | - | 2 | 283 | 37.23% |
| TSLA250620P00370000 | 2023-09-11 10:54AM EDT | 370.00 | 127.98 | 137.85 | 139.20 | 0.00 | - | 278 | 248 | 36.65% |
| TSLA250620P00380000 | 2023-09-25 12:37PM EDT | 380.00 | 146.25 | 145.90 | 147.35 | 0.00 | - | 12 | 1,041 | 36.15% |
| TSLA250620P00390000 | 2023-10-02 11:21AM EDT | 390.00 | 149.20 | 154.10 | 155.60 | 0.00 | - | 20 | 82 | 35.58% |
| TSLA250620P00400000 | 2023-09-25 10:01AM EDT | 400.00 | 165.50 | 162.45 | 164.05 | 0.00 | - | 1 | 96 | 35.06% |
| TSLA250620P00410000 | 2023-10-02 10:33AM EDT | 410.00 | 170.10 | 171.00 | 172.65 | 0.00 | - | 10 | 154 | 34.54% |
| TSLA250620P00420000 | 2023-10-03 3:44PM EDT | 420.00 | 180.80 | 179.60 | 181.35 | +20.80 | +13.00% | 2 | 52 | 33.98% |
| TSLA250620P00425000 | 2023-09-21 2:25PM EDT | 425.00 | 176.45 | 184.00 | 185.75 | 0.00 | - | 3 | 9 | 33.70% |
| TSLA250620P00430000 | 2023-07-18 10:42AM EDT | 430.00 | 164.50 | 205.70 | 210.05 | 0.00 | - | 2 | 15 | 51.54% |
| TSLA250620P00440000 | 2023-10-03 12:02PM EDT | 440.00 | 197.45 | 197.30 | 199.15 | +13.17 | +7.15% | 1 | 40 | 32.86% |
| TSLA250620P00450000 | 2023-10-03 12:02PM EDT | 450.00 | 206.35 | 206.10 | 208.25 | -10.80 | -4.97% | 1 | 124 | 32.32% |
| TSLA250620P00460000 | 2023-09-25 12:37PM EDT | 460.00 | 216.38 | 214.75 | 218.30 | 0.00 | - | 14 | 54 | 33.23% |
| TSLA250620P00470000 | 2023-09-08 1:12PM EDT | 470.00 | 224.82 | 224.00 | 227.55 | 0.00 | - | 1 | 1 | 32.73% |
| TSLA250620P00475000 | 2023-10-03 3:44PM EDT | 475.00 | 230.72 | 228.70 | 231.35 | -11.90 | -4.90% | 2 | 0 | 30.77% |
| TSLA250620P00480000 | 2023-09-08 1:26PM EDT | 480.00 | 234.09 | 233.35 | 236.95 | 0.00 | - | 2 | 2 | 32.36% |
| TSLA250620P00490000 | 2023-09-27 10:51AM EDT | 490.00 | 247.61 | 242.85 | 246.45 | 0.00 | - | 8 | 8 | 32.06% |
| TSLA250620P00500000 | 2023-09-27 10:51AM EDT | 500.00 | 257.34 | 252.45 | 255.90 | 0.00 | - | 8 | 3 | 31.49% |
| TSLA250620P00510000 | 2023-08-09 3:05PM EDT | 510.00 | 264.59 | 261.00 | 264.75 | 0.00 | - | 40 | 0 | 28.83% |
| TSLA250620P00520000 | 2023-08-03 10:04AM EDT | 520.00 | 264.24 | 273.30 | 277.90 | 0.00 | - | 11 | 0 | 36.96% |
| TSLA250620P00530000 | 2023-07-19 11:26AM EDT | 530.00 | 242.05 | 310.45 | 318.20 | 0.00 | - | - | 0 | 66.42% |
| TSLA250620P00540000 | 2023-08-10 3:50PM EDT | 540.00 | 297.05 | 288.85 | 294.10 | 0.00 | - | 20 | 0 | 27.75% |
| TSLA250620P00550000 | 2023-10-02 9:43AM EDT | 550.00 | 302.62 | 301.65 | 304.95 | 0.00 | - | 15 | 13 | 31.86% |
| TSLA250620P00560000 | 2023-10-02 9:43AM EDT | 560.00 | 312.65 | 311.55 | 314.95 | 0.00 | - | 15 | 0 | 32.42% |
© 2023 Yahoo. Todos los derechos reservados.
