Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
TSLA250620C00005000 | 2024-03-18 10:03AM EDT | 5.00 | 163.36 | 169.00 | 170.15 | +4.88 | +3.08% | 1 | 270 | 182.81% |
TSLA250620C00010000 | 2024-03-04 3:13PM EDT | 10.00 | 178.29 | 164.35 | 165.50 | 0.00 | - | 10 | 19 | 151.56% |
TSLA250620C00015000 | 2024-02-26 12:48PM EDT | 15.00 | 187.37 | 159.70 | 160.85 | 0.00 | - | 1 | 69 | 134.94% |
TSLA250620C00020000 | 2023-11-13 2:10PM EDT | 20.00 | 205.65 | 219.35 | 223.35 | 0.00 | - | 1 | 113 | 0.00% |
TSLA250620C00025000 | 2024-01-29 4:41PM EDT | 25.00 | 167.62 | 178.75 | 180.05 | 0.00 | - | 2 | 25 | 0.00% |
TSLA250620C00030000 | 2024-03-05 11:37AM EDT | 30.00 | 151.49 | 146.00 | 147.10 | 0.00 | - | 2 | 67 | 109.57% |
TSLA250620C00035000 | 2024-01-16 1:38PM EDT | 35.00 | 187.25 | 166.50 | 170.55 | 0.00 | - | 1 | 15 | 318.90% |
TSLA250620C00040000 | 2024-03-06 1:03PM EDT | 40.00 | 141.50 | 137.00 | 138.10 | 0.00 | - | 2 | 28 | 99.45% |
TSLA250620C00045000 | 2023-11-24 11:31AM EDT | 45.00 | 196.00 | 211.00 | 213.05 | 0.00 | - | 1 | 6 | 0.00% |
TSLA250620C00050000 | 2024-03-14 10:28AM EDT | 50.00 | 120.77 | 128.15 | 129.25 | 0.00 | - | 1 | 290 | 91.76% |
TSLA250620C00055000 | 2024-01-19 10:40AM EDT | 55.00 | 160.95 | 148.25 | 151.80 | 0.00 | - | 1 | 13 | 199.77% |
TSLA250620C00060000 | 2024-03-14 9:58AM EDT | 60.00 | 111.67 | 119.50 | 120.55 | 0.00 | - | 2 | 18 | 85.60% |
TSLA250620C00065000 | 2024-01-17 4:20PM EDT | 65.00 | 156.46 | 139.45 | 143.00 | 0.00 | - | 45 | 55 | 174.50% |
TSLA250620C00070000 | 2024-03-14 3:53PM EDT | 70.00 | 100.08 | 111.05 | 112.05 | 0.00 | - | 4 | 170 | 80.49% |
TSLA250620C00075000 | 2024-02-01 12:11PM EDT | 75.00 | 117.75 | 134.70 | 135.65 | 0.00 | - | 10 | 143 | 164.30% |
TSLA250620C00080000 | 2024-03-14 12:10PM EDT | 80.00 | 92.10 | 102.85 | 103.75 | 0.00 | - | 20 | 838 | 76.16% |
TSLA250620C00085000 | 2024-03-18 3:27PM EDT | 85.00 | 99.41 | 98.90 | 99.70 | +1.66 | +1.70% | 3 | 377 | 74.32% |
TSLA250620C00090000 | 2024-03-15 9:30AM EDT | 90.00 | 85.90 | 95.15 | 95.85 | 0.00 | - | 2 | 3,572 | 72.96% |
TSLA250620C00095000 | 2024-03-18 9:31AM EDT | 95.00 | 87.00 | 91.30 | 92.05 | +6.98 | +8.72% | 1 | 15,170 | 71.42% |
TSLA250620C00100000 | 2024-03-15 2:55PM EDT | 100.00 | 78.70 | 87.40 | 88.30 | 0.00 | - | 2 | 845 | 69.79% |
TSLA250620C00105000 | 2024-03-13 10:33AM EDT | 105.00 | 81.50 | 83.90 | 84.60 | 0.00 | - | 2 | 356 | 68.60% |
TSLA250620C00110000 | 2024-03-15 12:22PM EDT | 110.00 | 69.80 | 80.30 | 81.00 | 0.00 | - | 1 | 307 | 67.30% |
TSLA250620C00115000 | 2024-03-15 3:15PM EDT | 115.00 | 67.75 | 76.85 | 77.50 | 0.00 | - | 1 | 514 | 66.16% |
TSLA250620C00120000 | 2024-03-15 3:43PM EDT | 120.00 | 64.45 | 73.45 | 74.05 | 0.00 | - | 3 | 481 | 65.00% |
TSLA250620C00125000 | 2024-03-14 9:39AM EDT | 125.00 | 64.76 | 70.15 | 70.85 | 0.00 | - | 1 | 515 | 64.07% |
TSLA250620C00130000 | 2024-03-18 12:50PM EDT | 130.00 | 67.26 | 67.10 | 67.40 | +9.31 | +16.07% | 1 | 2,354 | 63.03% |
TSLA250620C00135000 | 2024-03-18 11:15AM EDT | 135.00 | 63.80 | 64.00 | 64.30 | +8.40 | +15.16% | 3 | 2,908 | 62.14% |
TSLA250620C00140000 | 2024-03-18 12:37PM EDT | 140.00 | 60.90 | 61.00 | 61.40 | +9.64 | +18.81% | 1 | 998 | 61.38% |
TSLA250620C00145000 | 2024-03-18 10:55AM EDT | 145.00 | 56.56 | 58.15 | 58.55 | +5.96 | +11.78% | 1 | 395 | 60.67% |
TSLA250620C00150000 | 2024-03-18 3:14PM EDT | 150.00 | 55.20 | 55.40 | 55.70 | +8.35 | +17.82% | 66 | 1,636 | 59.93% |
TSLA250620C00155000 | 2024-03-18 3:40PM EDT | 155.00 | 53.25 | 52.75 | 53.15 | +8.29 | +18.44% | 6 | 788 | 59.38% |
TSLA250620C00160000 | 2024-03-18 12:31PM EDT | 160.00 | 49.65 | 50.20 | 50.60 | +6.52 | +15.12% | 35 | 1,793 | 58.78% |
TSLA250620C00165000 | 2024-03-18 3:47PM EDT | 165.00 | 48.00 | 47.75 | 48.15 | +7.47 | +18.43% | 42 | 773 | 58.22% |
TSLA250620C00170000 | 2024-03-18 2:04PM EDT | 170.00 | 45.27 | 45.45 | 45.80 | +6.86 | +17.86% | 24 | 1,709 | 57.74% |
TSLA250620C00175000 | 2024-03-18 3:53PM EDT | 175.00 | 43.05 | 43.20 | 43.55 | +6.75 | +18.60% | 314 | 947 | 57.25% |
TSLA250620C00180000 | 2024-03-18 3:53PM EDT | 180.00 | 40.90 | 41.10 | 41.30 | +6.20 | +17.87% | 177 | 2,175 | 56.77% |
TSLA250620C00185000 | 2024-03-18 3:54PM EDT | 185.00 | 39.10 | 39.05 | 39.30 | +6.58 | +20.23% | 3 | 1,982 | 56.38% |
TSLA250620C00190000 | 2024-03-18 1:43PM EDT | 190.00 | 36.40 | 37.10 | 37.35 | +5.52 | +17.88% | 2,031 | 2,131 | 56.00% |
TSLA250620C00195000 | 2024-03-18 3:01PM EDT | 195.00 | 35.05 | 35.25 | 35.50 | +6.68 | +23.55% | 51 | 1,600 | 55.66% |
TSLA250620C00200000 | 2024-03-18 3:50PM EDT | 200.00 | 33.65 | 33.50 | 33.70 | +5.90 | +21.26% | 124 | 9,094 | 55.32% |
TSLA250620C00205000 | 2024-03-18 3:01PM EDT | 205.00 | 31.65 | 31.80 | 32.05 | +5.40 | +20.57% | 6 | 1,298 | 55.03% |
TSLA250620C00210000 | 2024-03-18 3:46PM EDT | 210.00 | 30.38 | 30.25 | 30.45 | +5.29 | +21.08% | 41 | 1,679 | 54.78% |
TSLA250620C00215000 | 2024-03-18 3:27PM EDT | 215.00 | 28.90 | 28.75 | 28.95 | +6.30 | +27.88% | 10 | 1,430 | 54.54% |
TSLA250620C00220000 | 2024-03-18 3:33PM EDT | 220.00 | 27.65 | 27.30 | 27.55 | +5.45 | +24.55% | 169 | 2,441 | 54.32% |
TSLA250620C00225000 | 2024-03-18 3:52PM EDT | 225.00 | 25.90 | 25.95 | 26.20 | +4.53 | +21.20% | 10 | 1,591 | 54.12% |
TSLA250620C00230000 | 2024-03-18 3:30PM EDT | 230.00 | 24.95 | 24.65 | 24.90 | +5.04 | +25.31% | 16 | 1,649 | 53.91% |
TSLA250620C00235000 | 2024-03-18 3:35PM EDT | 235.00 | 23.72 | 23.45 | 23.65 | +4.92 | +26.17% | 31 | 1,113 | 53.73% |
TSLA250620C00240000 | 2024-03-18 3:52PM EDT | 240.00 | 22.25 | 22.30 | 22.50 | +4.45 | +25.00% | 32 | 6,456 | 53.57% |
TSLA250620C00250000 | 2024-03-18 3:57PM EDT | 250.00 | 20.25 | 20.20 | 20.40 | +3.94 | +24.16% | 643 | 5,341 | 53.33% |
TSLA250620C00260000 | 2024-03-18 3:37PM EDT | 260.00 | 18.48 | 18.25 | 18.45 | +4.08 | +28.33% | 43 | 3,170 | 53.04% |
TSLA250620C00270000 | 2024-03-18 3:08PM EDT | 270.00 | 16.43 | 16.55 | 16.75 | +3.39 | +26.00% | 84 | 3,116 | 52.86% |
TSLA250620C00280000 | 2024-03-18 3:38PM EDT | 280.00 | 15.23 | 15.00 | 15.20 | +3.91 | +34.54% | 85 | 1,913 | 52.68% |
TSLA250620C00290000 | 2024-03-18 3:39PM EDT | 290.00 | 13.83 | 13.60 | 13.80 | +3.13 | +29.25% | 14 | 981 | 52.51% |
TSLA250620C00300000 | 2024-03-18 3:39PM EDT | 300.00 | 12.55 | 12.35 | 12.55 | +2.90 | +30.05% | 104 | 7,375 | 52.38% |
TSLA250620C00310000 | 2024-03-18 3:50PM EDT | 310.00 | 11.38 | 11.25 | 11.45 | +2.73 | +31.56% | 21 | 1,533 | 52.31% |
TSLA250620C00320000 | 2024-03-18 2:38PM EDT | 320.00 | 10.40 | 10.25 | 10.45 | +2.50 | +31.65% | 40 | 2,016 | 52.23% |
TSLA250620C00330000 | 2024-03-18 3:51PM EDT | 330.00 | 9.42 | 9.35 | 9.55 | +2.26 | +31.56% | 24 | 1,913 | 52.18% |
TSLA250620C00340000 | 2024-03-18 11:20AM EDT | 340.00 | 8.65 | 8.55 | 8.70 | +2.00 | +30.08% | 7 | 1,668 | 52.11% |
TSLA250620C00350000 | 2024-03-18 3:47PM EDT | 350.00 | 7.95 | 7.80 | 8.00 | +1.95 | +32.50% | 181 | 4,804 | 52.09% |
TSLA250620C00360000 | 2024-03-18 3:58PM EDT | 360.00 | 7.25 | 7.20 | 7.35 | +1.65 | +29.46% | 10 | 1,414 | 52.15% |
TSLA250620C00370000 | 2024-03-18 3:42PM EDT | 370.00 | 6.70 | 6.60 | 6.75 | +1.79 | +36.46% | 26 | 3,060 | 52.13% |
TSLA250620C00380000 | 2024-03-18 3:50PM EDT | 380.00 | 6.15 | 6.05 | 6.20 | +1.55 | +33.70% | 2 | 1,763 | 52.11% |
TSLA250620C00390000 | 2024-03-15 10:37AM EDT | 390.00 | 4.25 | 5.60 | 5.75 | 0.00 | - | 3 | 4,065 | 52.21% |
TSLA250620C00400000 | 2024-03-18 3:56PM EDT | 400.00 | 5.26 | 5.15 | 5.30 | +1.26 | +31.50% | 83 | 3,698 | 52.22% |
TSLA250620C00410000 | 2024-03-18 3:43PM EDT | 410.00 | 4.90 | 4.80 | 4.95 | +1.15 | +30.67% | 18 | 1,464 | 52.37% |
TSLA250620C00420000 | 2024-03-18 1:06PM EDT | 420.00 | 4.34 | 4.45 | 4.60 | +1.03 | +31.12% | 40 | 5,298 | 52.45% |
TSLA250620C00425000 | 2024-03-18 3:44PM EDT | 425.00 | 4.40 | 4.30 | 4.45 | +1.10 | +33.33% | 17 | 321 | 52.53% |
TSLA250620C00430000 | 2024-03-18 3:45PM EDT | 430.00 | 4.25 | 4.15 | 4.30 | +1.15 | +37.10% | 64 | 339 | 52.59% |
TSLA250620C00440000 | 2024-03-15 9:58AM EDT | 440.00 | 2.85 | 3.85 | 4.05 | 0.00 | - | 3 | 413 | 52.73% |
TSLA250620C00450000 | 2024-03-18 3:46PM EDT | 450.00 | 3.70 | 3.60 | 3.75 | +0.86 | +30.28% | 50 | 2,194 | 52.80% |
TSLA250620C00460000 | 2024-03-18 3:50PM EDT | 460.00 | 3.45 | 3.35 | 3.50 | +0.75 | +27.78% | 13 | 682 | 52.87% |
TSLA250620C00470000 | 2024-03-18 3:50PM EDT | 470.00 | 3.28 | 3.15 | 3.35 | +0.86 | +35.54% | 1 | 208 | 53.13% |
TSLA250620C00475000 | 2024-03-18 3:50PM EDT | 475.00 | 3.15 | 3.05 | 3.25 | +0.81 | +34.62% | 5 | 309 | 53.20% |
TSLA250620C00480000 | 2024-03-18 3:50PM EDT | 480.00 | 3.05 | 3.00 | 3.10 | +0.75 | +32.61% | 3 | 556 | 53.25% |
TSLA250620C00490000 | 2024-03-18 3:50PM EDT | 490.00 | 2.91 | 2.83 | 2.91 | +0.68 | +30.49% | 18 | 429 | 53.39% |
TSLA250620C00500000 | 2024-03-18 3:51PM EDT | 500.00 | 2.70 | 2.69 | 2.75 | +0.62 | +29.81% | 16 | 2,310 | 53.59% |
TSLA250620C00510000 | 2024-03-18 3:52PM EDT | 510.00 | 2.55 | 2.53 | 2.61 | +0.58 | +29.44% | 1 | 289 | 53.75% |
TSLA250620C00520000 | 2024-03-18 10:41AM EDT | 520.00 | 2.27 | 2.39 | 2.47 | +0.39 | +20.74% | 3 | 343 | 53.90% |
TSLA250620C00530000 | 2024-03-18 3:58PM EDT | 530.00 | 2.30 | 2.27 | 2.35 | +0.50 | +27.78% | 8 | 706 | 54.09% |
TSLA250620C00540000 | 2024-03-18 10:21AM EDT | 540.00 | 1.93 | 2.16 | 2.23 | +0.25 | +14.88% | 3 | 772 | 54.27% |
TSLA250620C00550000 | 2024-03-18 3:51PM EDT | 550.00 | 2.07 | 2.07 | 2.12 | +0.44 | +26.99% | 75 | 1,110 | 54.47% |
TSLA250620C00560000 | 2024-03-18 3:51PM EDT | 560.00 | 2.00 | 1.96 | 2.03 | +0.45 | +29.03% | 791 | 8,971 | 54.65% |
Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
TSLA250620P00005000 | 2024-03-18 9:30AM EDT | 5.00 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 1 | 8,110 | 107.81% |
TSLA250620P00010000 | 2024-03-15 3:59PM EDT | 10.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 31 | 578 | 92.58% |
TSLA250620P00015000 | 2024-03-18 11:47AM EDT | 15.00 | 0.12 | 0.07 | 0.12 | +0.01 | +9.09% | 1 | 6,096 | 87.89% |
TSLA250620P00020000 | 2024-03-15 10:29AM EDT | 20.00 | 0.19 | 0.15 | 0.20 | 0.00 | - | 2 | 997 | 83.20% |
TSLA250620P00025000 | 2024-03-18 2:28PM EDT | 25.00 | 0.28 | 0.28 | 0.30 | -0.04 | -12.50% | 99 | 307 | 79.74% |
TSLA250620P00030000 | 2024-03-18 9:57AM EDT | 30.00 | 0.45 | 0.39 | 0.43 | -0.04 | -8.16% | 20 | 1,327 | 75.98% |
TSLA250620P00035000 | 2024-03-13 9:57AM EDT | 35.00 | 0.53 | 0.55 | 0.61 | 0.00 | - | 1 | 461 | 73.27% |
TSLA250620P00040000 | 2024-03-14 3:05PM EDT | 40.00 | 0.92 | 0.76 | 0.81 | 0.00 | - | 11 | 1,403 | 70.85% |
TSLA250620P00045000 | 2024-03-14 12:30PM EDT | 45.00 | 1.12 | 1.00 | 1.06 | 0.00 | - | 2 | 208 | 68.70% |
TSLA250620P00050000 | 2024-03-18 11:23AM EDT | 50.00 | 1.33 | 1.28 | 1.34 | -0.13 | -8.90% | 51 | 5,526 | 66.68% |
TSLA250620P00055000 | 2024-03-06 11:01AM EDT | 55.00 | 1.48 | 1.61 | 1.67 | 0.00 | - | 9 | 404 | 64.86% |
TSLA250620P00060000 | 2024-03-15 9:30AM EDT | 60.00 | 2.22 | 1.98 | 2.05 | 0.00 | - | 1 | 656 | 63.16% |
TSLA250620P00065000 | 2024-03-18 12:06PM EDT | 65.00 | 2.50 | 2.42 | 2.47 | -0.25 | -9.09% | 10 | 730 | 61.61% |
TSLA250620P00070000 | 2024-03-18 9:30AM EDT | 70.00 | 3.10 | 2.90 | 2.98 | -0.22 | -6.63% | 2 | 989 | 60.21% |
TSLA250620P00075000 | 2024-03-18 11:10AM EDT | 75.00 | 3.50 | 3.45 | 3.55 | -0.47 | -11.84% | 17 | 2,271 | 58.90% |
TSLA250620P00080000 | 2024-03-18 12:25PM EDT | 80.00 | 4.20 | 4.05 | 4.20 | -0.55 | -11.58% | 1 | 1,449 | 57.67% |
TSLA250620P00085000 | 2024-03-18 11:44AM EDT | 85.00 | 4.90 | 4.75 | 4.90 | -0.60 | -10.91% | 1 | 291 | 56.53% |
TSLA250620P00090000 | 2024-03-18 1:51PM EDT | 90.00 | 5.65 | 5.50 | 5.65 | -0.95 | -14.39% | 54 | 972 | 55.36% |
TSLA250620P00095000 | 2024-03-18 1:56PM EDT | 95.00 | 6.50 | 6.40 | 6.55 | -0.90 | -12.16% | 41 | 800 | 54.47% |
TSLA250620P00100000 | 2024-03-18 1:34PM EDT | 100.00 | 7.55 | 7.35 | 7.50 | -1.05 | -12.21% | 525 | 8,174 | 53.52% |
TSLA250620P00105000 | 2024-03-18 3:22PM EDT | 105.00 | 8.45 | 8.40 | 8.55 | -0.95 | -10.11% | 52 | 4,370 | 52.65% |
TSLA250620P00110000 | 2024-03-18 12:25PM EDT | 110.00 | 9.80 | 9.55 | 9.70 | -1.15 | -10.50% | 61 | 2,310 | 51.83% |
TSLA250620P00115000 | 2024-03-18 9:30AM EDT | 115.00 | 11.23 | 10.75 | 10.95 | -1.02 | -8.33% | 1 | 879 | 51.00% |
TSLA250620P00120000 | 2024-03-18 10:55AM EDT | 120.00 | 12.50 | 12.10 | 12.30 | -1.34 | -9.68% | 16 | 3,998 | 50.25% |
TSLA250620P00125000 | 2024-03-18 3:26PM EDT | 125.00 | 13.55 | 13.55 | 13.75 | -1.90 | -12.30% | 552 | 2,027 | 49.72% |
TSLA250620P00130000 | 2024-03-18 12:48PM EDT | 130.00 | 15.40 | 15.15 | 15.30 | -1.45 | -8.61% | 14 | 3,591 | 49.00% |
TSLA250620P00135000 | 2024-03-18 9:43AM EDT | 135.00 | 18.30 | 16.75 | 16.95 | -0.85 | -4.44% | 1 | 1,924 | 48.30% |
TSLA250620P00140000 | 2024-03-18 3:51PM EDT | 140.00 | 18.60 | 18.55 | 18.75 | -2.60 | -12.26% | 12 | 4,123 | 47.70% |
TSLA250620P00145000 | 2024-03-18 11:12AM EDT | 145.00 | 20.70 | 20.40 | 20.65 | -2.83 | -12.03% | 5 | 960 | 47.10% |
TSLA250620P00150000 | 2024-03-18 3:42PM EDT | 150.00 | 22.45 | 22.45 | 22.65 | -2.85 | -11.26% | 92 | 6,559 | 46.49% |
TSLA250620P00155000 | 2024-03-18 2:28PM EDT | 155.00 | 24.62 | 24.55 | 24.75 | -2.44 | -9.02% | 129 | 2,815 | 45.89% |
TSLA250620P00160000 | 2024-03-18 2:15PM EDT | 160.00 | 26.95 | 26.80 | 27.00 | -3.45 | -11.35% | 4 | 5,425 | 45.36% |
TSLA250620P00165000 | 2024-03-18 12:01PM EDT | 165.00 | 29.46 | 29.15 | 29.30 | -3.29 | -10.05% | 35 | 5,523 | 44.76% |
TSLA250620P00170000 | 2024-03-18 11:10AM EDT | 170.00 | 31.70 | 31.60 | 31.80 | -4.63 | -12.74% | 8 | 5,531 | 44.29% |
TSLA250620P00175000 | 2024-03-18 2:37PM EDT | 175.00 | 34.15 | 34.15 | 34.35 | -4.10 | -10.72% | 53 | 3,596 | 43.75% |
TSLA250620P00180000 | 2024-03-18 3:33PM EDT | 180.00 | 36.80 | 36.85 | 37.05 | -4.05 | -9.91% | 301 | 4,530 | 43.27% |
TSLA250620P00185000 | 2024-03-18 3:37PM EDT | 185.00 | 39.50 | 39.65 | 39.85 | -2.90 | -6.84% | 21 | 2,325 | 42.80% |
TSLA250620P00190000 | 2024-03-18 3:06PM EDT | 190.00 | 42.83 | 42.55 | 42.75 | -5.22 | -10.86% | 354 | 4,561 | 42.32% |
TSLA250620P00195000 | 2024-03-14 2:33PM EDT | 195.00 | 51.17 | 45.55 | 45.90 | 0.00 | - | 10 | 1,768 | 42.04% |
TSLA250620P00200000 | 2024-03-15 3:56PM EDT | 200.00 | 53.99 | 48.65 | 49.00 | 0.00 | - | 11 | 9,642 | 41.57% |
TSLA250620P00205000 | 2024-03-18 10:24AM EDT | 205.00 | 53.80 | 51.85 | 52.25 | -3.80 | -6.60% | 1 | 3,353 | 41.16% |
TSLA250620P00210000 | 2024-03-18 9:30AM EDT | 210.00 | 57.24 | 55.15 | 55.55 | -5.16 | -8.27% | 2 | 2,450 | 40.70% |
TSLA250620P00215000 | 2024-03-14 3:48PM EDT | 215.00 | 65.45 | 58.60 | 59.00 | 0.00 | - | 17 | 1,783 | 40.32% |
TSLA250620P00220000 | 2024-03-18 3:33PM EDT | 220.00 | 61.95 | 62.05 | 62.50 | -6.94 | -10.07% | 148 | 3,205 | 39.89% |
TSLA250620P00225000 | 2024-03-15 12:36PM EDT | 225.00 | 73.18 | 65.35 | 66.30 | 0.00 | - | 4 | 2,569 | 39.75% |
TSLA250620P00230000 | 2024-03-18 12:50PM EDT | 230.00 | 69.70 | 69.30 | 69.80 | -6.02 | -7.95% | 3 | 1,212 | 39.08% |
TSLA250620P00235000 | 2024-03-18 3:30PM EDT | 235.00 | 73.00 | 72.75 | 73.90 | -7.25 | -9.03% | 4 | 525 | 39.15% |
TSLA250620P00240000 | 2024-03-18 10:28AM EDT | 240.00 | 79.05 | 76.70 | 77.50 | -5.92 | -6.97% | 1 | 4,153 | 38.39% |
TSLA250620P00250000 | 2024-03-18 10:48AM EDT | 250.00 | 86.14 | 84.60 | 85.40 | -5.76 | -6.27% | 1 | 2,973 | 37.54% |
TSLA250620P00260000 | 2024-03-15 3:13PM EDT | 260.00 | 100.90 | 92.80 | 93.60 | 0.00 | - | 21 | 1,240 | 36.71% |
TSLA250620P00270000 | 2024-03-15 12:08PM EDT | 270.00 | 110.50 | 101.25 | 102.05 | 0.00 | - | 11 | 683 | 35.85% |
TSLA250620P00280000 | 2024-03-15 12:26PM EDT | 280.00 | 119.88 | 109.85 | 110.70 | 0.00 | - | 144 | 598 | 34.90% |
TSLA250620P00290000 | 2024-03-14 11:43AM EDT | 290.00 | 127.80 | 118.75 | 119.50 | 0.00 | - | 76 | 545 | 33.74% |
TSLA250620P00300000 | 2024-03-15 3:08PM EDT | 300.00 | 137.28 | 127.70 | 128.60 | 0.00 | - | 47 | 1,231 | 32.77% |
TSLA250620P00310000 | 2024-03-14 9:30AM EDT | 310.00 | 143.20 | 136.95 | 137.80 | 0.00 | - | 21 | 278 | 31.48% |
TSLA250620P00320000 | 2024-03-15 9:45AM EDT | 320.00 | 156.06 | 146.40 | 147.30 | 0.00 | - | 5 | 217 | 30.66% |
TSLA250620P00330000 | 2024-03-18 9:45AM EDT | 330.00 | 164.00 | 156.00 | 156.90 | -3.50 | -2.09% | 4 | 222 | 29.72% |
TSLA250620P00340000 | 2024-02-09 2:55PM EDT | 340.00 | 148.35 | 163.80 | 165.55 | 0.00 | - | 2 | 369 | 0.00% |
TSLA250620P00350000 | 2024-03-18 9:35AM EDT | 350.00 | 181.80 | 175.25 | 176.95 | +3.81 | +2.14% | 8 | 1 | 32.17% |
TSLA250620P00360000 | 2024-02-09 2:54PM EDT | 360.00 | 167.40 | 183.35 | 185.80 | 0.00 | - | 2 | 0 | 0.00% |
TSLA250620P00370000 | 2024-03-08 12:17PM EDT | 370.00 | 194.30 | 195.30 | 196.95 | 0.00 | - | 1 | 0 | 34.17% |
TSLA250620P00380000 | 2024-03-04 2:09PM EDT | 380.00 | 192.30 | 205.30 | 206.95 | 0.00 | - | 2 | 0 | 35.12% |
TSLA250620P00390000 | 2024-01-25 4:18PM EDT | 390.00 | 206.15 | 197.05 | 198.75 | 0.00 | - | 27 | 0 | 0.00% |
TSLA250620P00400000 | 2024-03-04 10:34AM EDT | 400.00 | 199.00 | 225.30 | 227.00 | 0.00 | - | 1 | 0 | 37.24% |
TSLA250620P00410000 | 2024-01-12 3:58PM EDT | 410.00 | 192.75 | 215.40 | 217.40 | 0.00 | - | 18 | 0 | 0.00% |
TSLA250620P00420000 | 2024-01-12 4:04PM EDT | 420.00 | 202.50 | 225.40 | 227.40 | 0.00 | - | 32 | 6 | 0.00% |
TSLA250620P00425000 | 2024-02-07 1:13PM EDT | 425.00 | 238.55 | 248.60 | 251.90 | 0.00 | - | 1 | 9 | 38.70% |
TSLA250620P00430000 | 2024-01-08 11:21AM EDT | 430.00 | 193.25 | 243.25 | 244.95 | 0.00 | - | 1 | 0 | 0.00% |
TSLA250620P00440000 | 2023-12-14 12:11PM EDT | 440.00 | 195.10 | 219.20 | 222.85 | 0.00 | - | 2 | 3 | 0.00% |
TSLA250620P00450000 | 2024-02-07 4:02PM EDT | 450.00 | 260.15 | 272.30 | 276.85 | 0.00 | - | 2 | 0 | 40.28% |
TSLA250620P00460000 | 2023-12-14 11:45AM EDT | 460.00 | 212.65 | 238.65 | 243.55 | 0.00 | - | 141 | 0 | 0.00% |
TSLA250620P00470000 | 2024-01-31 10:50AM EDT | 470.00 | 280.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
TSLA250620P00475000 | 2023-10-19 3:55PM EDT | 475.00 | 255.35 | 237.95 | 242.60 | 0.00 | - | 22 | 0 | 0.00% |
TSLA250620P00480000 | 2023-10-19 10:51AM EDT | 480.00 | 258.65 | 242.95 | 247.50 | 0.00 | - | 2 | 0 | 0.00% |
TSLA250620P00490000 | 2023-11-03 11:58AM EDT | 490.00 | 270.50 | 249.20 | 253.00 | 0.00 | - | 1 | 0 | 0.00% |
TSLA250620P00500000 | 2024-01-19 3:59PM EDT | 500.00 | 288.20 | 299.00 | 302.10 | 0.00 | - | 2 | 0 | 0.00% |
TSLA250620P00510000 | 2023-10-31 3:23PM EDT | 510.00 | 308.20 | 267.45 | 272.30 | 0.00 | - | 1 | 0 | 0.00% |
TSLA250620P00520000 | 2023-08-03 10:04AM EDT | 520.00 | 264.24 | 273.30 | 277.90 | 0.00 | - | 11 | 0 | 0.00% |
TSLA250620P00530000 | 2023-07-19 11:26AM EDT | 530.00 | 242.05 | 310.45 | 318.20 | 0.00 | - | - | 0 | 0.00% |
TSLA250620P00540000 | 2023-08-10 3:50PM EDT | 540.00 | 297.05 | 288.85 | 294.10 | 0.00 | - | 20 | 0 | 0.00% |
TSLA250620P00550000 | 2023-10-02 9:43AM EDT | 550.00 | 302.62 | 343.95 | 346.30 | 0.00 | - | 15 | 0 | 0.00% |
TSLA250620P00560000 | 2023-12-07 12:14PM EDT | 560.00 | 317.35 | 318.00 | 327.00 | 0.00 | - | 1 | 0 | 0.00% |