U.S. markets closed
F S&P 500
4,588.25 -1.25 (-0.03%) F Dow Jones
36,177.00 +11.00 (+0.03%) F Nasdaq
16,021.50 -17.25 (-0.11%) E-mini Russell 2000 Index Futur
1,870.70 +1.00 (+0.05%) Petróleo
70.38 +1.04 (+1.50%) Oro
2,047.60 +1.20 (+0.06%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Llamadaspor19 de septiembre de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA250919C00010000 | 2023-09-07 8:37AM EST | 10.00 | 238.45 | 248.00 | 257.00 | 0.00 | - | - | 1 | 0.00% |
| TSLA250919C00015000 | 2023-11-10 9:29AM EST | 15.00 | 197.47 | 227.20 | 231.95 | 0.00 | - | - | 2 | 131.49% |
| TSLA250919C00020000 | 2023-12-05 10:46AM EST | 20.00 | 228.00 | 222.75 | 226.45 | 0.00 | - | 1 | 4 | 115.87% |
| TSLA250919C00025000 | 2023-08-30 10:16AM EST | 25.00 | 233.80 | 224.00 | 234.00 | 0.00 | - | 2 | 4 | 181.27% |
| TSLA250919C00030000 | 2023-10-17 9:51AM EST | 30.00 | 227.23 | 205.35 | 209.85 | 0.00 | - | 1 | 7 | 0.00% |
| TSLA250919C00035000 | 2023-09-20 2:25PM EST | 35.00 | 238.20 | 179.00 | 184.80 | 0.00 | - | - | 1 | 0.00% |
| TSLA250919C00040000 | 2023-10-20 2:49PM EST | 40.00 | 178.00 | 196.65 | 203.30 | 0.00 | - | 3 | 3 | 66.75% |
| TSLA250919C00045000 | 2023-09-20 12:23PM EST | 45.00 | 233.75 | 170.55 | 176.30 | 0.00 | - | - | 1 | 0.00% |
| TSLA250919C00050000 | 2023-10-23 8:47AM EST | 50.00 | 161.58 | 0.00 | 0.00 | 0.00 | - | 6 | 1 | 0.00% |
| TSLA250919C00060000 | 2023-10-11 1:06PM EST | 60.00 | 210.68 | 160.30 | 166.35 | 0.00 | - | 2 | 2 | 0.00% |
| TSLA250919C00075000 | 2023-10-13 9:50AM EST | 75.00 | 190.59 | 149.60 | 152.35 | 0.00 | - | - | 1 | 0.00% |
| TSLA250919C00080000 | 2023-10-13 10:00AM EST | 80.00 | 186.52 | 145.70 | 148.25 | 0.00 | - | 1 | 2 | 0.00% |
| TSLA250919C00085000 | 2023-12-07 12:06PM EST | 85.00 | 169.31 | 167.00 | 171.15 | -3.61 | -2.09% | 4 | 6 | 78.28% |
| TSLA250919C00090000 | 2023-11-20 12:50PM EST | 90.00 | 157.45 | 163.00 | 167.05 | 0.00 | - | 20 | 21 | 76.72% |
| TSLA250919C00095000 | 2023-12-05 11:11AM EST | 95.00 | 164.42 | 159.10 | 163.00 | 0.00 | - | - | 3 | 75.33% |
| TSLA250919C00100000 | 2023-12-05 11:11AM EST | 100.00 | 160.51 | 155.25 | 159.00 | 0.00 | - | 3 | 36 | 74.02% |
| TSLA250919C00105000 | 2023-11-13 3:36PM EST | 105.00 | 137.75 | 151.45 | 155.00 | 0.00 | - | 1 | 1 | 72.75% |
| TSLA250919C00110000 | 2023-11-07 2:47PM EST | 110.00 | 130.83 | 147.70 | 151.10 | 0.00 | - | 1 | 1 | 71.60% |
| TSLA250919C00115000 | 2023-11-09 10:58AM EST | 115.00 | 120.40 | 144.00 | 147.35 | 0.00 | - | 3 | 3 | 70.59% |
| TSLA250919C00120000 | 2023-12-06 2:43PM EST | 120.00 | 141.80 | 140.30 | 143.65 | 0.00 | - | 3 | 24 | 69.59% |
| TSLA250919C00125000 | 2023-11-22 12:19PM EST | 125.00 | 130.33 | 136.65 | 140.00 | 0.00 | - | 1 | 17 | 68.63% |
| TSLA250919C00130000 | 2023-12-06 9:57AM EST | 130.00 | 137.05 | 133.10 | 136.40 | 0.00 | - | 6 | 17 | 67.75% |
| TSLA250919C00135000 | 2023-11-10 11:09AM EST | 135.00 | 103.70 | 129.60 | 132.90 | 0.00 | - | 10 | 6 | 66.93% |
| TSLA250919C00140000 | 2023-11-28 10:03AM EST | 140.00 | 122.34 | 126.15 | 129.65 | 0.00 | - | 1 | 225 | 66.28% |
| TSLA250919C00145000 | 2023-11-29 9:53AM EST | 145.00 | 133.30 | 123.00 | 126.00 | 0.00 | - | 1 | 40 | 65.52% |
| TSLA250919C00150000 | 2023-12-04 11:15AM EST | 150.00 | 115.85 | 120.00 | 122.50 | 0.00 | - | 2 | 39 | 64.90% |
| TSLA250919C00155000 | 2023-12-07 12:00PM EST | 155.00 | 117.90 | 117.30 | 118.55 | +2.39 | +2.07% | 2 | 112 | 64.14% |
| TSLA250919C00160000 | 2023-12-07 12:02PM EST | 160.00 | 115.15 | 114.10 | 115.35 | +7.97 | +7.44% | 1 | 53 | 63.50% |
| TSLA250919C00165000 | 2023-12-07 11:59AM EST | 165.00 | 111.70 | 111.00 | 112.25 | +0.75 | +0.68% | 4 | 34 | 62.92% |
| TSLA250919C00170000 | 2023-12-07 11:57AM EST | 170.00 | 108.40 | 107.95 | 109.20 | -0.95 | -0.87% | 1 | 23 | 62.36% |
| TSLA250919C00175000 | 2023-12-07 12:58PM EST | 175.00 | 104.15 | 104.95 | 106.20 | -5.58 | -5.09% | 46 | 49 | 61.81% |
| TSLA250919C00180000 | 2023-12-07 11:58AM EST | 180.00 | 102.70 | 102.05 | 103.30 | -7.09 | -6.46% | 1 | 13 | 61.32% |
| TSLA250919C00185000 | 2023-11-17 2:17PM EST | 185.00 | 100.25 | 99.20 | 100.45 | +4.74 | +4.96% | 1 | 13 | 60.84% |
| TSLA250919C00190000 | 2023-12-07 1:11PM EST | 190.00 | 95.94 | 96.40 | 97.70 | -0.10 | -0.10% | 1 | 37 | 60.39% |
| TSLA250919C00195000 | 2023-12-01 9:43AM EST | 195.00 | 87.00 | 93.70 | 95.00 | 0.00 | - | 1 | 16 | 59.97% |
| TSLA250919C00200000 | 2023-12-07 1:42PM EST | 200.00 | 90.30 | 91.05 | 92.30 | -3.70 | -3.94% | 1 | 332 | 59.53% |
| TSLA250919C00205000 | 2023-12-04 2:45PM EST | 205.00 | 84.97 | 88.45 | 89.75 | 0.00 | - | 1 | 54 | 59.15% |
| TSLA250919C00210000 | 2023-12-04 3:13PM EST | 210.00 | 81.89 | 86.40 | 87.20 | 0.00 | - | 3 | 287 | 58.97% |
| TSLA250919C00215000 | 2023-12-05 11:21AM EST | 215.00 | 85.82 | 83.45 | 84.75 | 0.00 | - | 1 | 166 | 58.39% |
| TSLA250919C00220000 | 2023-12-05 1:39PM EST | 220.00 | 79.76 | 81.10 | 82.40 | 0.00 | - | 7 | 455 | 58.09% |
| TSLA250919C00225000 | 2023-12-04 11:02AM EST | 225.00 | 73.62 | 78.75 | 80.05 | 0.00 | - | 1 | 61 | 57.75% |
| TSLA250919C00230000 | 2023-12-05 3:54PM EST | 230.00 | 74.96 | 76.50 | 77.80 | 0.00 | - | 2 | 89 | 57.45% |
| TSLA250919C00235000 | 2023-12-06 11:21AM EST | 235.00 | 74.75 | 74.30 | 75.60 | -1.94 | -2.53% | 1 | 115 | 57.16% |
| TSLA250919C00240000 | 2023-12-07 10:48AM EST | 240.00 | 72.85 | 72.70 | 73.10 | -1.40 | -1.89% | 4 | 109 | 56.96% |
| TSLA250919C00245000 | 2023-12-07 10:53AM EST | 245.00 | 70.70 | 70.60 | 71.00 | -1.72 | -2.38% | 1 | 111 | 56.68% |
| TSLA250919C00250000 | 2023-12-07 11:08AM EST | 250.00 | 69.60 | 68.60 | 69.00 | +2.00 | +2.96% | 1 | 594 | 56.44% |
| TSLA250919C00255000 | 2023-12-05 12:45PM EST | 255.00 | 66.37 | 66.65 | 67.00 | 0.00 | - | 4 | 157 | 56.20% |
| TSLA250919C00260000 | 2023-12-07 11:11AM EST | 260.00 | 65.30 | 64.75 | 65.10 | +2.15 | +3.40% | 4 | 716 | 55.97% |
| TSLA250919C00265000 | 2023-12-07 2:03PM EST | 265.00 | 62.50 | 62.90 | 63.20 | +0.90 | +1.46% | 2 | 500 | 55.74% |
| TSLA250919C00270000 | 2023-12-01 11:22AM EST | 270.00 | 58.65 | 61.10 | 61.45 | 0.00 | - | 3 | 432 | 55.55% |
| TSLA250919C00275000 | 2023-12-06 12:05PM EST | 275.00 | 58.96 | 59.35 | 59.70 | -1.94 | -3.19% | 9 | 85 | 55.35% |
| TSLA250919C00280000 | 2023-12-07 9:48AM EST | 280.00 | 55.54 | 57.65 | 58.00 | -1.08 | -1.91% | 3 | 189 | 55.15% |
| TSLA250919C00285000 | 2023-12-06 11:48AM EST | 285.00 | 57.05 | 56.00 | 56.35 | 0.00 | - | 3 | 40 | 54.97% |
| TSLA250919C00290000 | 2023-12-05 10:15AM EST | 290.00 | 54.65 | 54.40 | 54.75 | 0.00 | - | 1 | 34 | 54.79% |
| TSLA250919C00295000 | 2023-12-05 12:12PM EST | 295.00 | 53.75 | 52.80 | 53.20 | 0.00 | - | 2 | 60 | 54.61% |
| TSLA250919C00300000 | 2023-12-06 3:57PM EST | 300.00 | 49.91 | 51.35 | 51.70 | 0.00 | - | 31 | 460 | 54.47% |
| TSLA250919C00305000 | 2023-12-06 3:29PM EST | 305.00 | 48.82 | 49.90 | 50.20 | 0.00 | - | 3 | 32 | 54.31% |
| TSLA250919C00310000 | 2023-12-06 2:13PM EST | 310.00 | 48.90 | 48.45 | 48.75 | 0.00 | - | 6 | 60 | 54.13% |
| TSLA250919C00315000 | 2023-12-07 3:59PM EST | 315.00 | 47.20 | 47.05 | 47.35 | -1.16 | -2.40% | 4 | 40 | 53.97% |
| TSLA250919C00320000 | 2023-12-05 1:24PM EST | 320.00 | 45.59 | 45.75 | 46.05 | 0.00 | - | 2 | 118 | 53.86% |
| TSLA250919C00325000 | 2023-11-30 9:32AM EST | 325.00 | 46.36 | 44.50 | 44.80 | 0.00 | - | 5 | 99 | 53.77% |
| TSLA250919C00330000 | 2023-12-04 2:35PM EST | 330.00 | 41.05 | 43.25 | 43.55 | 0.00 | - | 3 | 96 | 53.65% |
| TSLA250919C00335000 | 2023-12-05 1:24PM EST | 335.00 | 41.91 | 42.00 | 42.30 | 0.00 | - | 1 | 82 | 53.50% |
| TSLA250919C00340000 | 2023-12-06 2:25PM EST | 340.00 | 41.00 | 40.85 | 41.10 | 0.00 | - | 1 | 63 | 53.39% |
| TSLA250919C00345000 | 2023-12-06 9:37AM EST | 345.00 | 40.70 | 39.70 | 40.00 | 0.00 | - | 1 | 25 | 53.29% |
| TSLA250919C00350000 | 2023-12-06 1:10PM EST | 350.00 | 39.41 | 38.60 | 38.90 | 0.00 | - | 2 | 201 | 53.20% |
| TSLA250919C00355000 | 2023-12-06 2:49PM EST | 355.00 | 38.15 | 37.55 | 37.90 | 0.00 | - | 1 | 61 | 53.13% |
| TSLA250919C00360000 | 2023-12-05 1:21PM EST | 360.00 | 36.24 | 36.55 | 36.80 | 0.00 | - | 3 | 110 | 53.03% |
| TSLA250919C00365000 | 2023-12-06 3:51PM EST | 365.00 | 34.65 | 35.55 | 35.80 | 0.00 | - | 97 | 187 | 52.95% |
| TSLA250919C00370000 | 2023-12-05 10:55AM EST | 370.00 | 36.90 | 34.55 | 34.90 | 0.00 | - | 11 | 29 | 52.88% |
| TSLA250919C00375000 | 2023-12-07 1:34PM EST | 375.00 | 33.10 | 33.65 | 33.95 | +1.60 | +5.08% | 2 | 87 | 52.81% |
| TSLA250919C00380000 | 2023-12-05 10:23AM EST | 380.00 | 33.55 | 32.75 | 33.05 | 0.00 | - | 9 | 90 | 52.75% |
| TSLA250919C00385000 | 2023-11-29 12:51PM EST | 385.00 | 35.54 | 31.85 | 32.15 | 0.00 | - | 4 | 31 | 52.66% |
| TSLA250919C00390000 | 2023-11-29 9:46AM EST | 390.00 | 35.45 | 31.00 | 31.25 | 0.00 | - | 10 | 29 | 52.58% |
| TSLA250919C00395000 | 2023-11-29 9:46AM EST | 395.00 | 34.55 | 30.20 | 30.45 | 0.00 | - | 10 | 45 | 52.54% |
| TSLA250919C00400000 | 2023-12-05 1:57PM EST | 400.00 | 28.35 | 29.40 | 29.65 | 0.00 | - | 61 | 436 | 52.48% |
| TSLA250919C00405000 | 2023-12-01 1:32PM EST | 405.00 | 28.00 | 28.60 | 28.90 | 0.00 | - | 3 | 39 | 52.43% |
| TSLA250919C00410000 | 2023-12-05 12:01PM EST | 410.00 | 28.80 | 27.85 | 28.20 | 0.00 | - | 2 | 40 | 52.40% |
| TSLA250919C00415000 | 2023-12-01 1:33PM EST | 415.00 | 26.60 | 27.15 | 27.40 | 0.00 | - | 1 | 8 | 52.33% |
| TSLA250919C00420000 | 2023-12-04 11:31AM EST | 420.00 | 25.00 | 26.45 | 26.70 | 0.00 | - | 1 | 40 | 52.29% |
| TSLA250919C00425000 | 2023-11-15 9:39AM EST | 425.00 | 26.95 | 25.80 | 26.10 | 0.00 | - | 1 | 87 | 52.30% |
| TSLA250919C00430000 | 2023-12-06 11:07AM EST | 430.00 | 26.05 | 25.10 | 25.40 | 0.00 | - | 1 | 38 | 52.22% |
| TSLA250919C00435000 | 2023-11-29 11:09AM EST | 435.00 | 27.75 | 24.50 | 24.75 | 0.00 | - | 5 | 14 | 52.20% |
| TSLA250919C00440000 | 2023-11-29 9:41AM EST | 440.00 | 28.05 | 23.90 | 24.15 | 0.00 | - | 2 | 21 | 52.18% |
| TSLA250919C00445000 | 2023-11-27 1:41PM EST | 445.00 | 22.62 | 23.30 | 23.55 | 0.00 | - | 1 | 1 | 52.15% |
| TSLA250919C00450000 | 2023-12-05 1:36PM EST | 450.00 | 22.30 | 22.70 | 22.95 | 0.00 | - | 4 | 132 | 52.11% |
| TSLA250919C00455000 | 2023-11-10 9:44AM EST | 455.00 | 15.90 | 22.15 | 22.40 | 0.00 | - | 2 | 146 | 52.10% |
| TSLA250919C00460000 | 2023-12-01 10:23AM EST | 460.00 | 20.30 | 21.60 | 21.85 | 0.00 | - | 1 | 128 | 52.07% |
| TSLA250919C00465000 | 2023-11-21 10:05AM EST | 465.00 | 22.65 | 21.10 | 21.35 | 0.00 | - | 1 | 43 | 52.07% |
| TSLA250919C00470000 | 2023-12-05 2:53PM EST | 470.00 | 20.15 | 20.60 | 20.80 | 0.00 | - | 2 | 41 | 52.04% |
| TSLA250919C00475000 | 2023-12-05 10:49AM EST | 475.00 | 21.45 | 20.10 | 20.35 | 0.00 | - | 3 | 348 | 52.05% |
| TSLA250919C00480000 | 2023-12-06 11:38AM EST | 480.00 | 20.25 | 19.60 | 19.85 | 0.00 | - | 4 | 549 | 52.02% |
Ponepor19 de septiembre de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA250919P00005000 | 2023-11-30 1:01PM EST | 5.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 4 | 101.56% |
| TSLA250919P00010000 | 2023-12-07 3:59PM EST | 10.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 2 | 374 | 88.67% |
| TSLA250919P00015000 | 2023-11-28 3:27PM EST | 15.00 | 0.17 | 0.13 | 0.18 | 0.00 | - | 10 | 30 | 86.04% |
| TSLA250919P00020000 | 2023-11-28 3:31PM EST | 20.00 | 0.26 | 0.24 | 0.32 | 0.00 | - | 1 | 4 | 82.62% |
| TSLA250919P00025000 | 2023-11-30 11:38AM EST | 25.00 | 0.39 | 0.35 | 0.45 | 0.00 | - | 1 | 6 | 78.71% |
| TSLA250919P00030000 | 2023-12-04 2:01PM EST | 30.00 | 0.58 | 0.50 | 0.59 | 0.00 | - | 10 | 24 | 75.54% |
| TSLA250919P00035000 | 2023-12-04 10:58AM EST | 35.00 | 0.75 | 0.69 | 0.76 | 0.00 | - | 1 | 133 | 73.00% |
| TSLA250919P00040000 | 2023-12-06 10:37AM EST | 40.00 | 0.92 | 0.90 | 0.95 | 0.00 | - | 1 | 330 | 70.70% |
| TSLA250919P00045000 | 2023-11-28 3:22PM EST | 45.00 | 1.13 | 1.13 | 1.20 | 0.00 | - | 1 | 104 | 68.80% |
| TSLA250919P00050000 | 2023-12-01 10:10AM EST | 50.00 | 1.45 | 1.39 | 1.45 | 0.00 | - | 2 | 172 | 66.93% |
| TSLA250919P00055000 | 2023-12-07 12:28PM EST | 55.00 | 1.71 | 1.68 | 1.72 | +0.01 | +0.59% | 7 | 57 | 65.20% |
| TSLA250919P00060000 | 2023-12-07 12:28PM EST | 60.00 | 2.02 | 1.99 | 2.05 | -0.03 | -1.46% | 2 | 251 | 63.67% |
| TSLA250919P00065000 | 2023-12-05 10:56AM EST | 65.00 | 2.36 | 2.34 | 2.42 | +0.02 | +0.85% | 1 | 47 | 62.31% |
| TSLA250919P00070000 | 2023-11-03 11:31AM EST | 70.00 | 3.30 | 2.75 | 2.86 | 0.00 | - | 10 | 34 | 61.18% |
| TSLA250919P00075000 | 2023-11-02 10:48AM EST | 75.00 | 3.96 | 3.20 | 3.35 | 0.00 | - | 1 | 21 | 60.13% |
| TSLA250919P00080000 | 2023-11-30 2:41PM EST | 80.00 | 3.75 | 3.60 | 3.75 | 0.00 | - | 1 | 228 | 58.70% |
| TSLA250919P00085000 | 2023-12-05 9:37AM EST | 85.00 | 4.26 | 4.10 | 4.25 | 0.00 | - | 30 | 93 | 57.60% |
| TSLA250919P00090000 | 2023-12-01 12:36PM EST | 90.00 | 4.90 | 4.70 | 4.80 | 0.00 | - | 3 | 129 | 56.67% |
| TSLA250919P00095000 | 2023-11-29 1:45PM EST | 95.00 | 5.29 | 5.30 | 5.45 | 0.00 | - | 31 | 55 | 55.80% |
| TSLA250919P00100000 | 2023-12-06 9:37AM EST | 100.00 | 6.00 | 6.00 | 6.10 | 0.00 | - | 10 | 546 | 54.97% |
| TSLA250919P00105000 | 2023-11-22 12:34PM EST | 105.00 | 7.35 | 6.70 | 6.85 | 0.00 | - | 5 | 12 | 54.18% |
| TSLA250919P00110000 | 2023-12-05 11:35AM EST | 110.00 | 7.50 | 7.50 | 7.65 | 0.00 | - | 5 | 121 | 53.47% |
| TSLA250919P00115000 | 2023-12-07 11:08AM EST | 115.00 | 8.40 | 8.35 | 8.50 | -0.19 | -2.21% | 40 | 113 | 52.78% |
| TSLA250919P00120000 | 2023-12-06 1:05PM EST | 120.00 | 9.30 | 9.25 | 9.40 | 0.00 | - | 1 | 209 | 52.11% |
| TSLA250919P00125000 | 2023-12-04 3:28PM EST | 125.00 | 10.75 | 10.25 | 10.40 | 0.00 | - | 2 | 322 | 51.54% |
| TSLA250919P00130000 | 2023-12-06 9:59AM EST | 130.00 | 11.30 | 11.25 | 11.45 | 0.00 | - | 1 | 152 | 50.92% |
| TSLA250919P00135000 | 2023-11-24 10:30AM EST | 135.00 | 13.15 | 12.35 | 12.55 | 0.00 | - | 1 | 174 | 50.35% |
| TSLA250919P00140000 | 2023-12-01 12:05PM EST | 140.00 | 14.25 | 13.55 | 13.75 | 0.00 | - | 46 | 643 | 50.01% |
| TSLA250919P00145000 | 2023-12-05 12:29PM EST | 145.00 | 14.90 | 14.80 | 15.00 | 0.00 | - | 11 | 161 | 49.49% |
| TSLA250919P00150000 | 2023-12-05 11:19AM EST | 150.00 | 16.06 | 16.10 | 16.35 | 0.00 | - | 22 | 175 | 49.05% |
| TSLA250919P00155000 | 2023-12-05 11:01AM EST | 155.00 | 17.40 | 17.50 | 17.75 | 0.00 | - | 2 | 591 | 48.58% |
| TSLA250919P00160000 | 2023-12-06 3:21PM EST | 160.00 | 19.26 | 18.95 | 19.20 | 0.00 | - | 18 | 155 | 48.11% |
| TSLA250919P00165000 | 2023-12-06 1:52PM EST | 165.00 | 20.65 | 20.45 | 20.75 | 0.00 | - | 1 | 39 | 47.69% |
| TSLA250919P00170000 | 2023-12-07 11:07AM EST | 170.00 | 22.10 | 22.05 | 22.35 | +0.21 | +0.96% | 2 | 871 | 47.26% |
| TSLA250919P00175000 | 2023-12-06 12:41PM EST | 175.00 | 23.42 | 23.70 | 24.00 | 0.00 | - | 1 | 131 | 46.81% |
| TSLA250919P00180000 | 2023-12-05 11:15AM EST | 180.00 | 25.41 | 25.45 | 25.80 | 0.00 | - | 1 | 1,255 | 46.47% |
| TSLA250919P00185000 | 2023-12-06 10:44AM EST | 185.00 | 27.35 | 27.25 | 27.60 | 0.00 | - | 2 | 661 | 46.05% |
| TSLA250919P00190000 | 2023-12-06 10:44AM EST | 190.00 | 29.27 | 29.15 | 29.50 | 0.00 | - | 2 | 454 | 45.68% |
| TSLA250919P00195000 | 2023-11-28 2:15PM EST | 195.00 | 30.80 | 31.80 | 32.15 | 0.00 | - | 1 | 1,376 | 45.97% |
| TSLA250919P00200000 | 2023-12-07 1:33PM EST | 200.00 | 33.90 | 33.15 | 33.50 | +0.90 | +2.73% | 1 | 3,657 | 44.94% |
| TSLA250919P00205000 | 2023-12-06 12:41PM EST | 205.00 | 35.35 | 35.25 | 35.60 | +0.55 | +1.58% | 1 | 464 | 44.58% |
| TSLA250919P00210000 | 2023-12-04 12:22PM EST | 210.00 | 39.10 | 37.45 | 37.80 | 0.00 | - | 2 | 188 | 44.25% |
| TSLA250919P00215000 | 2023-12-04 12:20PM EST | 215.00 | 41.35 | 39.70 | 40.05 | 0.00 | - | 26 | 225 | 43.90% |
| TSLA250919P00220000 | 2023-12-06 10:45AM EST | 220.00 | 42.06 | 42.00 | 42.40 | 0.00 | - | 1 | 1,233 | 43.59% |
| TSLA250919P00225000 | 2023-12-06 10:45AM EST | 225.00 | 44.40 | 44.40 | 44.80 | 0.00 | - | 1 | 74 | 43.27% |
| TSLA250919P00230000 | 2023-12-06 10:39AM EST | 230.00 | 47.10 | 46.85 | 47.30 | 0.00 | - | 10 | 65 | 42.98% |
| TSLA250919P00235000 | 2023-11-28 11:46AM EST | 235.00 | 49.50 | 49.35 | 49.80 | 0.00 | - | 1 | 52 | 42.63% |
| TSLA250919P00240000 | 2023-12-05 3:54PM EST | 240.00 | 53.34 | 51.95 | 52.45 | 0.00 | - | 2 | 74 | 42.36% |
| TSLA250919P00245000 | 2023-12-06 3:28PM EST | 245.00 | 55.80 | 54.60 | 55.10 | 0.00 | - | 8 | 43 | 42.04% |
| TSLA250919P00250000 | 2023-12-05 11:19AM EST | 250.00 | 57.28 | 57.35 | 57.85 | 0.00 | - | 20 | 83 | 41.74% |
| TSLA250919P00255000 | 2023-12-05 10:55AM EST | 255.00 | 59.44 | 60.15 | 60.65 | 0.00 | - | 2 | 27 | 41.44% |
| TSLA250919P00260000 | 2023-12-01 1:36PM EST | 260.00 | 65.30 | 63.00 | 63.50 | 0.00 | - | 2 | 76 | 41.13% |
| TSLA250919P00265000 | 2023-12-05 9:36AM EST | 265.00 | 68.00 | 65.90 | 66.45 | 0.00 | - | 1 | 66 | 40.85% |
| TSLA250919P00270000 | 2023-12-07 12:23PM EST | 270.00 | 69.55 | 68.90 | 69.40 | -1.90 | -2.66% | 2 | 96 | 40.53% |
| TSLA250919P00275000 | 2023-12-06 10:21AM EST | 275.00 | 72.00 | 71.75 | 72.45 | 0.00 | - | 3 | 130 | 40.23% |
| TSLA250919P00280000 | 2023-12-07 12:22PM EST | 280.00 | 75.70 | 74.90 | 75.55 | +0.60 | +0.80% | 2 | 107 | 39.93% |
| TSLA250919P00285000 | 2023-12-05 11:03AM EST | 285.00 | 77.45 | 78.10 | 78.75 | 0.00 | - | 9 | 15 | 39.67% |
| TSLA250919P00290000 | 2023-12-07 12:22PM EST | 290.00 | 82.10 | 81.30 | 82.00 | +1.05 | +1.30% | 2 | 38 | 39.39% |
| TSLA250919P00295000 | 2023-12-05 12:01PM EST | 295.00 | 84.80 | 84.55 | 85.25 | 0.00 | - | 2 | 139 | 39.08% |
| TSLA250919P00300000 | 2023-12-07 12:22PM EST | 300.00 | 88.85 | 87.85 | 88.60 | +1.45 | +1.66% | 2 | 35 | 38.79% |
| TSLA250919P00305000 | 2023-11-29 9:38AM EST | 305.00 | 87.80 | 91.30 | 92.05 | 0.00 | - | 2 | 3 | 38.55% |
| TSLA250919P00310000 | 2023-12-01 9:47AM EST | 310.00 | 99.90 | 94.70 | 95.50 | 0.00 | - | 1 | 120 | 38.26% |
| TSLA250919P00315000 | 2023-12-04 1:15PM EST | 315.00 | 101.50 | 98.15 | 98.95 | 0.00 | - | 5 | 224 | 37.92% |
| TSLA250919P00320000 | 2023-12-01 9:43AM EST | 320.00 | 107.75 | 101.70 | 102.50 | 0.00 | - | 31 | 138 | 37.63% |
| TSLA250919P00325000 | 2023-12-01 9:44AM EST | 325.00 | 111.30 | 105.35 | 106.15 | 0.00 | - | 4 | 109 | 37.37% |
| TSLA250919P00330000 | 2023-12-01 9:46AM EST | 330.00 | 115.00 | 109.00 | 109.80 | 0.00 | - | 2 | 17 | 37.07% |
| TSLA250919P00335000 | 2023-12-01 9:48AM EST | 335.00 | 118.25 | 112.65 | 113.55 | 0.00 | - | 1 | 4 | 36.82% |
| TSLA250919P00340000 | 2023-09-25 10:34AM EST | 340.00 | 117.85 | 136.30 | 137.95 | 0.00 | - | 1 | 244 | 52.49% |
| TSLA250919P00345000 | 2023-09-05 8:48AM EST | 345.00 | 119.95 | 116.55 | 117.35 | 0.00 | - | 342 | 0 | 32.88% |
| TSLA250919P00350000 | 2023-11-02 1:57PM EST | 350.00 | 140.05 | 126.80 | 127.90 | 0.00 | - | 2 | 192 | 38.49% |
| TSLA250919P00355000 | 2023-10-11 8:39AM EST | 355.00 | 117.20 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 0.00% |
| TSLA250919P00360000 | 2023-11-17 1:25PM EST | 360.00 | 136.61 | 131.80 | 132.80 | 0.00 | - | 3 | 150 | 35.33% |
| TSLA250919P00365000 | 2023-09-07 8:41AM EST | 365.00 | 137.07 | 128.65 | 129.55 | 0.00 | - | 144 | 0 | 27.48% |
| TSLA250919P00370000 | 2023-12-04 11:38AM EST | 370.00 | 144.90 | 139.75 | 140.80 | 0.00 | - | 2 | 20 | 34.71% |
| TSLA250919P00375000 | 2023-08-25 2:00PM EST | 375.00 | 149.55 | 145.10 | 147.00 | 0.00 | - | 32 | 31 | 36.48% |
| TSLA250919P00380000 | 2023-12-04 11:38AM EST | 380.00 | 153.20 | 147.15 | 149.60 | 0.00 | - | 3 | 6 | 34.73% |
| TSLA250919P00390000 | 2023-12-05 11:35AM EST | 390.00 | 155.75 | 155.45 | 157.95 | 0.00 | - | 4 | 15 | 34.14% |
| TSLA250919P00395000 | 2023-11-14 11:49AM EST | 395.00 | 166.85 | 159.80 | 162.15 | 0.00 | - | 4 | 4 | 33.81% |
| TSLA250919P00400000 | 2023-11-29 11:36AM EST | 400.00 | 162.55 | 164.05 | 166.45 | 0.00 | - | 22 | 18 | 33.55% |
| TSLA250919P00405000 | 2023-10-19 9:29AM EST | 405.00 | 184.92 | 173.90 | 178.40 | 0.00 | - | 4 | 4 | 41.29% |
| TSLA250919P00410000 | 2023-11-29 11:25AM EST | 410.00 | 170.60 | 172.70 | 175.10 | 0.00 | - | 6 | 3 | 32.95% |
| TSLA250919P00415000 | 2023-11-29 11:37AM EST | 415.00 | 175.30 | 176.90 | 179.45 | 0.00 | - | - | 1 | 32.61% |
| TSLA250919P00420000 | 2023-11-29 11:38AM EST | 420.00 | 179.55 | 181.45 | 183.85 | 0.00 | - | 4 | 14 | 32.29% |
| TSLA250919P00425000 | 2023-12-05 11:56AM EST | 425.00 | 186.75 | 185.90 | 188.30 | 0.00 | - | 4 | 16 | 31.99% |
| TSLA250919P00430000 | 2023-11-29 11:30AM EST | 430.00 | 188.75 | 190.45 | 192.80 | 0.00 | - | 14 | 9 | 31.71% |
| TSLA250919P00450000 | 2023-11-22 1:02PM EST | 450.00 | 218.55 | 208.50 | 210.95 | 0.00 | - | 1 | 1 | 30.34% |
| TSLA250919P00455000 | 2023-11-09 1:56PM EST | 455.00 | 245.24 | 213.35 | 215.60 | 0.00 | - | - | 0 | 30.06% |
| TSLA250919P00465000 | 2023-10-19 9:40AM EST | 465.00 | 242.20 | 229.10 | 233.70 | 0.00 | - | 1 | 0 | 42.24% |
| TSLA250919P00470000 | 2023-10-19 9:51AM EST | 470.00 | 248.86 | 233.95 | 238.50 | 0.00 | - | 5 | 0 | 42.44% |
| TSLA250919P00480000 | 2023-11-03 11:07AM EST | 480.00 | 260.50 | 239.95 | 244.05 | 0.00 | - | 5 | 0 | 37.63% |
© 2023 Yahoo. Todos los derechos reservados.