Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor19 de diciembre de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA251219C00005000 | 2024-07-25 10:26AM EDT | 5.00 | 219.00 | 214.15 | 217.45 | 0.00 | - | 1 | 964 | 195.26% |
| TSLA251219C00010000 | 2024-07-05 9:47AM EDT | 10.00 | 236.00 | 209.65 | 212.80 | 0.00 | - | 2 | 1,139 | 161.28% |
| TSLA251219C00015000 | 2024-06-21 1:21PM EDT | 15.00 | 169.00 | 221.00 | 231.00 | 0.00 | - | 2 | 27 | 0.00% |
| TSLA251219C00020000 | 2024-07-03 10:31AM EDT | 20.00 | 228.18 | 197.95 | 206.30 | 0.00 | - | 6 | 52 | 133.06% |
| TSLA251219C00025000 | 2024-07-02 11:13AM EDT | 25.00 | 206.55 | 193.35 | 201.90 | 0.00 | - | 2 | 67 | 124.90% |
| TSLA251219C00030000 | 2024-06-26 12:07PM EDT | 30.00 | 168.43 | 188.80 | 196.75 | 0.00 | - | 6 | 47 | 114.91% |
| TSLA251219C00035000 | 2024-07-24 9:40AM EDT | 35.00 | 188.00 | 184.20 | 192.80 | 0.00 | - | 1 | 174 | 111.46% |
| TSLA251219C00040000 | 2024-04-04 12:42PM EDT | 40.00 | 141.90 | 144.65 | 148.00 | 0.00 | - | 1 | 43 | 0.00% |
| TSLA251219C00045000 | 2024-02-23 4:18PM EDT | 45.00 | 153.00 | 130.90 | 132.40 | 0.00 | - | 1 | 14 | 0.00% |
| TSLA251219C00050000 | 2024-07-25 2:32PM EDT | 50.00 | 179.85 | 170.70 | 179.00 | 0.00 | - | 5 | 135 | 97.27% |
| TSLA251219C00055000 | 2024-07-25 12:42PM EDT | 55.00 | 176.76 | 166.25 | 174.80 | 0.00 | - | 1 | 64 | 94.48% |
| TSLA251219C00060000 | 2024-07-15 1:27PM EDT | 60.00 | 207.00 | 164.15 | 167.30 | 0.00 | - | 1 | 344 | 89.67% |
| TSLA251219C00070000 | 2024-07-22 11:40AM EDT | 70.00 | 184.00 | 152.60 | 161.30 | 0.00 | - | 6 | 71 | 84.39% |
| TSLA251219C00075000 | 2024-07-02 10:34AM EDT | 75.00 | 163.70 | 148.05 | 155.95 | 0.00 | - | 4 | 13 | 79.93% |
| TSLA251219C00080000 | 2024-07-26 2:41PM EDT | 80.00 | 148.00 | 146.75 | 149.80 | -22.60 | -13.25% | 1 | 300 | 79.78% |
| TSLA251219C00085000 | 2024-03-20 12:57PM EDT | 85.00 | 102.31 | 78.35 | 78.95 | 0.00 | - | 2 | 36 | 0.00% |
| TSLA251219C00090000 | 2024-07-24 3:37PM EDT | 90.00 | 138.63 | 138.45 | 141.30 | 0.00 | - | 3 | 8,529 | 76.12% |
| TSLA251219C00095000 | 2024-07-24 9:58AM EDT | 95.00 | 128.75 | 134.20 | 137.20 | 0.00 | - | 2 | 7,419 | 74.36% |
| TSLA251219C00100000 | 2024-07-26 3:40PM EDT | 100.00 | 131.78 | 130.30 | 133.05 | -4.27 | -3.14% | 31 | 6,117 | 72.95% |
| TSLA251219C00105000 | 2024-07-22 1:54PM EDT | 105.00 | 160.18 | 123.95 | 130.75 | 0.00 | - | 10 | 145 | 70.83% |
| TSLA251219C00110000 | 2024-07-15 10:45AM EDT | 110.00 | 168.00 | 121.75 | 125.15 | 0.00 | - | 2 | 241 | 69.65% |
| TSLA251219C00115000 | 2024-07-25 2:58PM EDT | 115.00 | 123.75 | 116.80 | 122.85 | 0.00 | - | 2 | 165 | 68.96% |
| TSLA251219C00120000 | 2024-07-25 3:50PM EDT | 120.00 | 117.75 | 114.95 | 117.35 | 0.00 | - | 1 | 606 | 68.08% |
| TSLA251219C00125000 | 2024-07-24 9:50AM EDT | 125.00 | 112.24 | 108.95 | 115.30 | 0.00 | - | 1 | 126 | 66.49% |
| TSLA251219C00130000 | 2024-07-26 2:56PM EDT | 130.00 | 108.50 | 107.20 | 110.50 | -6.00 | -5.24% | 1 | 230 | 66.17% |
| TSLA251219C00135000 | 2024-07-24 3:44PM EDT | 135.00 | 104.50 | 104.95 | 105.80 | 0.00 | - | 3 | 433 | 65.41% |
| TSLA251219C00140000 | 2024-07-24 1:40PM EDT | 140.00 | 103.10 | 101.55 | 102.35 | 0.00 | - | 13 | 2,879 | 64.65% |
| TSLA251219C00145000 | 2024-07-26 9:31AM EDT | 145.00 | 99.50 | 98.20 | 99.10 | +0.50 | +0.51% | 1 | 310 | 64.01% |
| TSLA251219C00150000 | 2024-07-26 3:46PM EDT | 150.00 | 96.01 | 95.05 | 95.90 | -0.69 | -0.71% | 3 | 1,106 | 63.47% |
| TSLA251219C00155000 | 2024-07-24 11:43AM EDT | 155.00 | 90.60 | 91.45 | 93.25 | 0.00 | - | 6 | 200 | 62.92% |
| TSLA251219C00160000 | 2024-07-26 3:32PM EDT | 160.00 | 89.40 | 88.90 | 89.75 | -25.29 | -22.05% | 40 | 567 | 62.42% |
| TSLA251219C00165000 | 2024-07-26 3:42PM EDT | 165.00 | 86.59 | 85.90 | 86.85 | +2.45 | +2.91% | 1 | 436 | 61.94% |
| TSLA251219C00170000 | 2024-07-25 3:24PM EDT | 170.00 | 87.20 | 83.10 | 84.00 | 0.00 | - | 9 | 1,418 | 61.55% |
| TSLA251219C00175000 | 2024-07-25 10:34AM EDT | 175.00 | 84.00 | 80.30 | 81.35 | 0.00 | - | 3 | 1,050 | 61.20% |
| TSLA251219C00180000 | 2024-07-26 9:33AM EDT | 180.00 | 77.45 | 77.70 | 78.60 | -2.05 | -2.58% | 9 | 2,219 | 60.83% |
| TSLA251219C00185000 | 2024-07-25 3:59PM EDT | 185.00 | 76.43 | 75.15 | 76.10 | 0.00 | - | 8 | 676 | 60.57% |
| TSLA251219C00190000 | 2024-07-26 9:39AM EDT | 190.00 | 72.00 | 72.65 | 73.60 | -1.93 | -2.61% | 5 | 2,652 | 60.27% |
| TSLA251219C00195000 | 2024-07-26 9:34AM EDT | 195.00 | 68.05 | 70.25 | 71.15 | -3.74 | -5.21% | 3 | 1,674 | 59.98% |
| TSLA251219C00200000 | 2024-07-26 12:35PM EDT | 200.00 | 68.79 | 67.95 | 68.75 | -0.41 | -0.59% | 12 | 9,907 | 59.70% |
| TSLA251219C00210000 | 2024-07-26 11:43AM EDT | 210.00 | 64.50 | 63.55 | 64.35 | -0.90 | -1.38% | 20 | 4,091 | 59.27% |
| TSLA251219C00220000 | 2024-07-26 11:39AM EDT | 220.00 | 59.48 | 59.50 | 60.30 | -3.57 | -5.66% | 19 | 4,013 | 58.97% |
| TSLA251219C00230000 | 2024-07-26 12:30PM EDT | 230.00 | 55.97 | 55.75 | 56.50 | -3.03 | -5.14% | 17 | 1,614 | 58.70% |
| TSLA251219C00240000 | 2024-07-26 2:02PM EDT | 240.00 | 52.13 | 52.25 | 52.90 | -3.17 | -5.73% | 510 | 2,195 | 58.44% |
| TSLA251219C00250000 | 2024-07-26 3:52PM EDT | 250.00 | 49.38 | 49.05 | 49.60 | -2.62 | -5.04% | 44 | 6,553 | 58.28% |
| TSLA251219C00260000 | 2024-07-26 1:57PM EDT | 260.00 | 46.37 | 45.90 | 46.55 | -2.64 | -5.39% | 26 | 5,925 | 58.06% |
| TSLA251219C00270000 | 2024-07-26 3:03PM EDT | 270.00 | 43.10 | 43.05 | 43.85 | -3.75 | -8.00% | 3 | 2,617 | 57.98% |
| TSLA251219C00280000 | 2024-07-26 3:59PM EDT | 280.00 | 40.70 | 40.50 | 41.10 | -1.80 | -4.24% | 7 | 2,545 | 57.85% |
| TSLA251219C00290000 | 2024-07-26 11:38AM EDT | 290.00 | 37.10 | 38.00 | 38.65 | -4.40 | -10.60% | 201 | 1,506 | 57.73% |
| TSLA251219C00300000 | 2024-07-26 2:12PM EDT | 300.00 | 36.85 | 35.70 | 36.40 | -1.98 | -5.10% | 585 | 11,772 | 57.66% |
| TSLA251219C00310000 | 2024-07-26 11:10AM EDT | 310.00 | 32.28 | 33.60 | 34.30 | -4.57 | -12.40% | 5 | 4,559 | 57.62% |
| TSLA251219C00320000 | 2024-07-26 9:40AM EDT | 320.00 | 31.49 | 31.70 | 32.35 | -3.15 | -9.09% | 1 | 1,569 | 57.62% |
| TSLA251219C00330000 | 2024-07-26 12:44PM EDT | 330.00 | 30.50 | 29.90 | 30.50 | -0.50 | -1.61% | 33 | 1,988 | 57.60% |
| TSLA251219C00340000 | 2024-07-26 1:01PM EDT | 340.00 | 28.96 | 28.20 | 28.85 | -1.17 | -3.88% | 7 | 2,151 | 57.61% |
| TSLA251219C00350000 | 2024-07-26 3:41PM EDT | 350.00 | 27.00 | 26.60 | 27.25 | -2.00 | -6.90% | 20 | 3,747 | 57.59% |
| TSLA251219C00360000 | 2024-07-26 1:39PM EDT | 360.00 | 25.70 | 25.15 | 25.75 | -1.45 | -5.34% | 1 | 2,202 | 57.60% |
| TSLA251219C00370000 | 2024-07-25 9:47AM EDT | 370.00 | 25.03 | 23.75 | 24.50 | 0.00 | - | 2 | 1,116 | 57.67% |
| TSLA251219C00380000 | 2024-07-26 9:36AM EDT | 380.00 | 23.05 | 22.50 | 23.10 | -1.20 | -4.95% | 1 | 1,800 | 57.65% |
| TSLA251219C00390000 | 2024-07-26 2:30PM EDT | 390.00 | 21.83 | 21.30 | 21.90 | -1.56 | -6.67% | 13 | 8,099 | 57.68% |
| TSLA251219C00400000 | 2024-07-26 3:09PM EDT | 400.00 | 20.60 | 20.20 | 20.80 | -1.20 | -5.50% | 12 | 10,280 | 57.73% |
| TSLA251219C00405000 | 2024-07-24 9:37AM EDT | 405.00 | 21.50 | 19.65 | 20.25 | 0.00 | - | 2 | 532 | 57.73% |
| TSLA251219C00410000 | 2024-07-26 10:21AM EDT | 410.00 | 18.98 | 19.15 | 19.75 | -1.82 | -8.75% | 3 | 991 | 57.77% |
| TSLA251219C00420000 | 2024-07-26 2:19PM EDT | 420.00 | 18.75 | 18.15 | 18.75 | -0.73 | -3.75% | 2 | 1,474 | 57.79% |
| TSLA251219C00425000 | 2024-07-24 3:40PM EDT | 425.00 | 17.90 | 17.70 | 18.30 | 0.00 | - | 1 | 1,124 | 57.83% |
| TSLA251219C00430000 | 2024-07-24 1:54PM EDT | 430.00 | 17.87 | 17.25 | 17.80 | 0.00 | - | 1 | 858 | 57.83% |
| TSLA251219C00440000 | 2024-07-24 10:21AM EDT | 440.00 | 16.78 | 16.45 | 16.95 | 0.00 | - | 11 | 2,691 | 57.92% |
| TSLA251219C00450000 | 2024-07-25 9:56AM EDT | 450.00 | 16.60 | 15.60 | 16.15 | 0.00 | - | 4 | 1,346 | 57.95% |
| TSLA251219C00460000 | 2024-07-26 11:01AM EDT | 460.00 | 14.47 | 14.85 | 15.40 | -1.89 | -11.55% | 20 | 865 | 58.02% |
| TSLA251219C00470000 | 2024-07-26 10:51AM EDT | 470.00 | 13.87 | 14.10 | 14.65 | -2.01 | -12.66% | 1 | 885 | 58.03% |
| TSLA251219C00475000 | 2024-07-25 9:36AM EDT | 475.00 | 14.60 | 13.75 | 14.35 | 0.00 | - | 1 | 575 | 58.08% |
| TSLA251219C00480000 | 2024-07-25 2:24PM EDT | 480.00 | 15.15 | 13.45 | 13.95 | 0.00 | - | 2 | 1,347 | 58.08% |
| TSLA251219C00490000 | 2024-07-26 10:53AM EDT | 490.00 | 12.65 | 12.85 | 13.35 | -1.45 | -10.28% | 3 | 1,024 | 58.18% |
| TSLA251219C00500000 | 2024-07-26 1:44PM EDT | 500.00 | 12.50 | 12.25 | 12.75 | -0.68 | -5.16% | 49 | 8,347 | 58.23% |
| TSLA251219C00510000 | 2024-07-24 12:26PM EDT | 510.00 | 12.77 | 11.70 | 12.20 | 0.00 | - | 87 | 3,209 | 58.31% |
| TSLA251219C00520000 | 2024-07-24 1:14PM EDT | 520.00 | 11.80 | 11.15 | 11.65 | 0.00 | - | 3 | 3,107 | 58.34% |
| TSLA251219C00530000 | 2024-07-26 3:41PM EDT | 530.00 | 10.97 | 10.70 | 11.25 | -1.20 | -9.86% | 12 | 3,280 | 58.51% |
| TSLA251219C00540000 | 2024-07-25 9:59AM EDT | 540.00 | 10.79 | 10.25 | 10.75 | 0.00 | - | 2 | 1,970 | 58.57% |
| TSLA251219C00550000 | 2024-07-26 3:41PM EDT | 550.00 | 10.07 | 9.80 | 10.35 | -0.93 | -8.45% | 32 | 3,559 | 58.67% |
| TSLA251219C00560000 | 2024-07-26 2:56PM EDT | 560.00 | 9.59 | 9.40 | 9.80 | -1.06 | -9.95% | 267 | 16,817 | 58.65% |
Opciones de ventapor19 de diciembre de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA251219P00005000 | 2024-07-25 3:32PM EDT | 5.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 10,571 | 107.81% |
| TSLA251219P00010000 | 2024-07-25 12:23PM EDT | 10.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 7 | 3,827 | 90.63% |
| TSLA251219P00015000 | 2024-07-24 1:30PM EDT | 15.00 | 0.08 | 0.06 | 0.13 | 0.00 | - | 60 | 559 | 89.26% |
| TSLA251219P00020000 | 2024-07-25 12:49PM EDT | 20.00 | 0.18 | 0.09 | 0.19 | 0.00 | - | 25 | 2,595 | 82.81% |
| TSLA251219P00025000 | 2024-07-24 1:35PM EDT | 25.00 | 0.20 | 0.14 | 0.26 | 0.00 | - | 13 | 703 | 78.22% |
| TSLA251219P00030000 | 2024-07-25 12:23PM EDT | 30.00 | 0.31 | 0.24 | 0.35 | 0.00 | - | 1 | 1,424 | 75.29% |
| TSLA251219P00035000 | 2024-07-24 3:25PM EDT | 35.00 | 0.38 | 0.35 | 0.46 | 0.00 | - | 58 | 437 | 72.56% |
| TSLA251219P00040000 | 2024-07-25 10:39AM EDT | 40.00 | 0.55 | 0.47 | 0.59 | 0.00 | - | 1 | 904 | 70.04% |
| TSLA251219P00045000 | 2024-07-24 3:25PM EDT | 45.00 | 0.69 | 0.62 | 0.70 | 0.00 | - | 10 | 1,368 | 67.53% |
| TSLA251219P00050000 | 2024-07-26 2:43PM EDT | 50.00 | 0.88 | 0.85 | 0.90 | +0.08 | +10.00% | 26 | 2,301 | 66.19% |
| TSLA251219P00055000 | 2024-07-26 3:57PM EDT | 55.00 | 1.00 | 0.96 | 1.14 | -0.09 | -8.26% | 1 | 348 | 64.06% |
| TSLA251219P00060000 | 2024-07-26 3:39PM EDT | 60.00 | 1.28 | 1.22 | 1.38 | -0.04 | -3.03% | 1 | 556 | 62.63% |
| TSLA251219P00070000 | 2024-07-25 11:22AM EDT | 70.00 | 1.89 | 1.79 | 1.96 | 0.00 | - | 1 | 1,152 | 59.84% |
| TSLA251219P00075000 | 2024-07-24 9:34AM EDT | 75.00 | 2.18 | 2.00 | 2.41 | 0.00 | - | 9 | 109 | 58.51% |
| TSLA251219P00080000 | 2024-07-25 2:04PM EDT | 80.00 | 2.54 | 2.51 | 2.69 | 0.00 | - | 11 | 2,229 | 57.40% |
| TSLA251219P00085000 | 2024-07-24 9:44AM EDT | 85.00 | 2.98 | 2.94 | 3.15 | 0.00 | - | 9 | 403 | 56.38% |
| TSLA251219P00090000 | 2024-07-24 10:05AM EDT | 90.00 | 3.70 | 3.40 | 3.65 | 0.00 | - | 13 | 735 | 55.36% |
| TSLA251219P00095000 | 2024-07-24 3:34PM EDT | 95.00 | 4.20 | 3.95 | 4.20 | 0.00 | - | 3 | 943 | 54.47% |
| TSLA251219P00100000 | 2024-07-26 10:49AM EDT | 100.00 | 4.65 | 4.50 | 4.80 | +0.16 | +3.56% | 10 | 12,260 | 53.52% |
| TSLA251219P00105000 | 2024-07-24 3:59PM EDT | 105.00 | 5.65 | 5.20 | 5.50 | 0.00 | - | 4 | 694 | 52.83% |
| TSLA251219P00110000 | 2024-07-25 11:54AM EDT | 110.00 | 6.14 | 5.95 | 6.25 | 0.00 | - | 1 | 5,169 | 52.13% |
| TSLA251219P00115000 | 2024-07-25 1:23PM EDT | 115.00 | 6.75 | 6.75 | 7.10 | 0.00 | - | 8 | 752 | 51.48% |
| TSLA251219P00120000 | 2024-07-25 1:20PM EDT | 120.00 | 7.59 | 7.65 | 8.05 | 0.00 | - | 10 | 4,039 | 50.92% |
| TSLA251219P00125000 | 2024-07-25 2:07PM EDT | 125.00 | 8.55 | 8.65 | 9.10 | 0.00 | - | 2 | 2,599 | 50.44% |
| TSLA251219P00130000 | 2024-07-25 1:10PM EDT | 130.00 | 9.55 | 9.80 | 10.20 | 0.00 | - | 75 | 1,776 | 50.01% |
| TSLA251219P00135000 | 2024-07-26 3:09PM EDT | 135.00 | 11.25 | 11.05 | 11.45 | -0.45 | -3.85% | 1 | 2,301 | 50.03% |
| TSLA251219P00140000 | 2024-07-25 12:58PM EDT | 140.00 | 12.00 | 12.35 | 12.80 | 0.00 | - | 1 | 2,722 | 49.69% |
| TSLA251219P00145000 | 2024-07-24 9:45AM EDT | 145.00 | 13.10 | 13.65 | 14.20 | 0.00 | - | 2 | 2,467 | 49.30% |
| TSLA251219P00150000 | 2024-07-26 10:18AM EDT | 150.00 | 16.12 | 15.15 | 15.70 | +1.23 | +8.26% | 3 | 5,414 | 48.95% |
| TSLA251219P00155000 | 2024-07-24 3:07PM EDT | 155.00 | 17.80 | 16.75 | 17.35 | +0.35 | +2.01% | 16 | 3,060 | 48.69% |
| TSLA251219P00160000 | 2024-07-25 1:20PM EDT | 160.00 | 19.09 | 18.45 | 19.00 | +1.01 | +5.59% | 1 | 10,113 | 48.31% |
| TSLA251219P00165000 | 2024-07-25 9:48AM EDT | 165.00 | 20.74 | 20.15 | 20.85 | 0.00 | - | 1 | 8,349 | 48.08% |
| TSLA251219P00170000 | 2024-07-25 1:05PM EDT | 170.00 | 21.43 | 22.25 | 22.75 | 0.00 | - | 1 | 1,403 | 47.81% |
| TSLA251219P00175000 | 2024-07-25 10:50AM EDT | 175.00 | 23.85 | 24.15 | 24.75 | 0.00 | - | 5 | 2,911 | 47.55% |
| TSLA251219P00180000 | 2024-07-26 12:48PM EDT | 180.00 | 26.40 | 26.20 | 26.85 | +0.90 | +3.53% | 236 | 2,970 | 47.31% |
| TSLA251219P00185000 | 2024-07-26 10:14AM EDT | 185.00 | 29.76 | 28.30 | 29.05 | +0.96 | +3.33% | 5 | 883 | 47.09% |
| TSLA251219P00190000 | 2024-07-25 3:44PM EDT | 190.00 | 30.59 | 30.60 | 31.30 | 0.00 | - | 17 | 1,847 | 46.83% |
| TSLA251219P00195000 | 2024-07-26 12:17PM EDT | 195.00 | 33.35 | 32.90 | 33.70 | +1.00 | +3.09% | 2 | 1,987 | 46.64% |
| TSLA251219P00200000 | 2024-07-26 11:35AM EDT | 200.00 | 36.64 | 35.45 | 36.15 | +1.04 | +2.92% | 5 | 6,447 | 46.41% |
| TSLA251219P00210000 | 2024-07-26 12:28PM EDT | 210.00 | 40.95 | 40.50 | 41.30 | -0.05 | -0.12% | 5 | 3,288 | 45.97% |
| TSLA251219P00220000 | 2024-07-26 3:26PM EDT | 220.00 | 46.41 | 46.05 | 46.80 | -0.09 | -0.19% | 14 | 3,077 | 45.55% |
| TSLA251219P00230000 | 2024-07-26 3:26PM EDT | 230.00 | 52.15 | 51.85 | 52.65 | -1.00 | -1.88% | 26 | 1,619 | 45.18% |
| TSLA251219P00240000 | 2024-07-25 2:56PM EDT | 240.00 | 57.37 | 57.90 | 58.75 | 0.00 | - | 4 | 2,908 | 44.78% |
| TSLA251219P00250000 | 2024-07-26 3:27PM EDT | 250.00 | 64.63 | 64.30 | 65.15 | +0.88 | +1.38% | 8 | 4,293 | 44.39% |
| TSLA251219P00260000 | 2024-07-25 1:05PM EDT | 260.00 | 68.90 | 70.90 | 71.85 | 0.00 | - | 1 | 5,090 | 44.03% |
| TSLA251219P00270000 | 2024-07-25 10:04AM EDT | 270.00 | 78.97 | 77.50 | 79.25 | 0.00 | - | 2 | 1,622 | 44.11% |
| TSLA251219P00280000 | 2024-07-24 11:08AM EDT | 280.00 | 88.28 | 84.50 | 86.35 | 0.00 | - | 2 | 721 | 43.67% |
| TSLA251219P00290000 | 2024-07-26 10:09AM EDT | 290.00 | 94.67 | 91.85 | 93.70 | +1.81 | +1.95% | 10 | 1,326 | 43.25% |
| TSLA251219P00300000 | 2024-07-26 10:09AM EDT | 300.00 | 102.27 | 98.85 | 101.40 | +4.70 | +4.82% | 10 | 1,700 | 42.98% |
| TSLA251219P00310000 | 2024-07-25 12:36PM EDT | 310.00 | 105.14 | 107.15 | 109.10 | 0.00 | - | 10 | 1,056 | 42.50% |
| TSLA251219P00320000 | 2024-07-25 2:54PM EDT | 320.00 | 114.55 | 114.50 | 117.05 | 0.00 | - | 2 | 1,135 | 42.08% |
| TSLA251219P00330000 | 2024-07-22 12:20PM EDT | 330.00 | 108.65 | 122.60 | 125.20 | 0.00 | - | 12 | 653 | 41.69% |
| TSLA251219P00340000 | 2024-07-22 12:20PM EDT | 340.00 | 116.30 | 130.85 | 133.50 | 0.00 | - | 2 | 1,174 | 41.29% |
| TSLA251219P00350000 | 2024-07-25 11:41AM EDT | 350.00 | 140.50 | 139.25 | 141.90 | +1.20 | +0.86% | 5 | 264 | 40.81% |
| TSLA251219P00360000 | 2024-07-24 3:51PM EDT | 360.00 | 152.00 | 145.85 | 152.60 | 0.00 | - | 1 | 105 | 43.09% |
| TSLA251219P00370000 | 2024-07-09 11:20AM EDT | 370.00 | 135.55 | 154.60 | 161.25 | 0.00 | - | 2 | 6 | 42.71% |
| TSLA251219P00380000 | 2024-07-18 9:32AM EDT | 380.00 | 148.20 | 163.40 | 169.95 | 0.00 | - | 4 | 5 | 42.24% |
| TSLA251219P00390000 | 2024-07-22 12:59PM EDT | 390.00 | 174.97 | 173.90 | 177.15 | +19.12 | +12.27% | 1 | 3 | 39.30% |
| TSLA251219P00400000 | 2024-07-25 3:46PM EDT | 400.00 | 181.85 | 181.30 | 188.10 | 0.00 | - | 10 | 42 | 41.90% |
| TSLA251219P00405000 | 2024-07-09 12:09PM EDT | 405.00 | 161.96 | 185.95 | 192.75 | 0.00 | - | 56 | 45 | 41.91% |
| TSLA251219P00410000 | 2024-07-24 12:11PM EDT | 410.00 | 192.85 | 190.45 | 197.10 | 0.00 | - | 38 | 23 | 41.41% |
| TSLA251219P00420000 | 2024-07-19 3:28PM EDT | 420.00 | 188.20 | 199.70 | 206.80 | 0.00 | - | 2 | 64 | 41.95% |
| TSLA251219P00425000 | 2024-07-11 11:43AM EDT | 425.00 | 188.07 | 204.35 | 211.40 | 0.00 | - | 40 | 56 | 41.77% |
| TSLA251219P00430000 | 2024-07-24 1:34PM EDT | 430.00 | 211.40 | 209.05 | 216.10 | 0.00 | - | 2 | 1 | 41.73% |
| TSLA251219P00440000 | 2024-07-09 11:29AM EDT | 440.00 | 193.80 | 218.60 | 225.55 | 0.00 | - | 2 | 2 | 41.67% |
| TSLA251219P00450000 | 2024-07-24 1:36PM EDT | 450.00 | 230.75 | 228.05 | 235.35 | 0.00 | - | 2 | 2 | 42.20% |
| TSLA251219P00460000 | 2024-07-12 9:58AM EDT | 460.00 | 221.40 | 237.75 | 244.95 | 0.00 | - | 29 | 17 | 42.28% |
| TSLA251219P00470000 | 2024-07-16 3:53PM EDT | 470.00 | 221.75 | 247.45 | 254.60 | 0.00 | - | 28 | 15 | 42.40% |
| TSLA251219P00475000 | 2024-07-17 10:59AM EDT | 475.00 | 229.60 | 252.20 | 259.70 | 0.00 | - | 32 | 36 | 43.02% |
| TSLA251219P00480000 | 2024-07-12 1:50PM EDT | 480.00 | 237.05 | 257.30 | 264.45 | 0.00 | - | 31 | 16 | 42.89% |
| TSLA251219P00490000 | 2024-07-12 11:43AM EDT | 490.00 | 245.55 | 266.90 | 274.20 | 0.00 | - | 34 | 23 | 43.12% |
| TSLA251219P00500000 | 2024-07-12 10:11AM EDT | 500.00 | 258.43 | 276.20 | 284.25 | 0.00 | - | 1 | 0 | 44.01% |
| TSLA251219P00510000 | 2024-07-22 12:47PM EDT | 510.00 | 263.35 | 286.15 | 294.10 | 0.00 | - | 11 | 0 | 44.41% |
| TSLA251219P00520000 | 2024-07-23 3:39PM EDT | 520.00 | 274.70 | 296.15 | 304.10 | 0.00 | - | 2 | 0 | 45.14% |
| TSLA251219P00530000 | 2024-07-19 2:07PM EDT | 530.00 | 291.45 | 306.35 | 314.00 | 0.00 | - | 2 | 0 | 45.61% |
| TSLA251219P00540000 | 2024-07-10 9:43AM EDT | 540.00 | 280.52 | 316.35 | 324.00 | 0.00 | - | 72 | 0 | 46.30% |
| TSLA251219P00550000 | 2024-07-10 1:16PM EDT | 550.00 | 290.32 | 326.35 | 334.00 | 0.00 | - | 2 | 0 | 46.98% |
| TSLA251219P00560000 | 2024-07-24 3:46PM EDT | 560.00 | 342.00 | 336.35 | 344.00 | 0.00 | - | 6 | 0 | 47.64% |
© 2024 Yahoo. Todos los derechos reservados.