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:
Llamadaspor3 de junio de 2022
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220603C00350000 | 2022-05-20 1:09PM EDT | 350.00 | 290.02 | 408.70 | 411.00 | 0.00 | - | 1 | 1 | 214.84% |
| TSLA220603C00400000 | 2022-05-27 10:29AM EDT | 400.00 | 347.58 | 358.80 | 361.05 | +84.18 | +31.96% | 41 | 74 | 186.13% |
| TSLA220603C00450000 | 2022-05-26 9:55AM EDT | 450.00 | 220.55 | 308.85 | 311.15 | 0.00 | - | 3 | 10 | 158.79% |
| TSLA220603C00500000 | 2022-05-27 3:58PM EDT | 500.00 | 258.65 | 259.05 | 261.00 | +50.00 | +23.96% | 18 | 52 | 130.66% |
| TSLA220603C00530000 | 2022-05-26 1:15PM EDT | 530.00 | 181.70 | 226.30 | 231.35 | 0.00 | - | 38 | 11 | 143.14% |
| TSLA220603C00550000 | 2022-05-27 3:30PM EDT | 550.00 | 209.97 | 209.30 | 211.35 | +52.37 | +33.23% | 15 | 71 | 112.35% |
| TSLA220603C00555000 | 2022-05-27 2:56PM EDT | 555.00 | 200.86 | 204.00 | 206.35 | +49.86 | +33.02% | 1 | 13 | 105.76% |
| TSLA220603C00560000 | 2022-05-27 9:53AM EDT | 560.00 | 179.74 | 199.00 | 201.35 | +27.74 | +18.25% | 4 | 35 | 103.08% |
| TSLA220603C00565000 | 2022-05-27 10:43AM EDT | 565.00 | 187.55 | 194.00 | 196.35 | +34.35 | +22.42% | 6 | 44 | 100.44% |
| TSLA220603C00570000 | 2022-05-27 2:23PM EDT | 570.00 | 186.00 | 189.00 | 191.35 | +46.40 | +33.24% | 48 | 44 | 97.80% |
| TSLA220603C00575000 | 2022-05-27 9:43AM EDT | 575.00 | 163.05 | 184.00 | 186.35 | +64.15 | +64.86% | 20 | 34 | 95.21% |
| TSLA220603C00580000 | 2022-05-27 10:17AM EDT | 580.00 | 166.17 | 178.85 | 181.35 | +36.37 | +28.02% | 27 | 55 | 90.63% |
| TSLA220603C00585000 | 2022-05-26 9:54AM EDT | 585.00 | 156.85 | 173.85 | 177.50 | +49.35 | +45.91% | 1 | 15 | 99.80% |
| TSLA220603C00590000 | 2022-05-27 11:38AM EDT | 590.00 | 164.05 | 168.85 | 171.60 | +38.40 | +30.56% | 4 | 113 | 88.62% |
| TSLA220603C00595000 | 2022-05-27 10:22AM EDT | 595.00 | 152.46 | 163.85 | 166.60 | +28.80 | +23.29% | 1 | 58 | 86.04% |
| TSLA220603C00600000 | 2022-05-27 3:58PM EDT | 600.00 | 159.00 | 159.75 | 161.60 | +48.50 | +43.89% | 219 | 285 | 91.53% |
| TSLA220603C00605000 | 2022-05-26 3:41PM EDT | 605.00 | 106.00 | 154.45 | 156.60 | 0.00 | - | 7 | 30 | 86.47% |
| TSLA220603C00610000 | 2022-05-27 1:04PM EDT | 610.00 | 143.00 | 149.45 | 152.35 | +39.77 | +38.53% | 91 | 72 | 89.14% |
| TSLA220603C00615000 | 2022-05-27 10:24AM EDT | 615.00 | 132.95 | 144.45 | 147.35 | +33.80 | +34.09% | 2 | 32 | 86.35% |
| TSLA220603C00620000 | 2022-05-27 3:59PM EDT | 620.00 | 139.65 | 139.45 | 141.60 | +45.42 | +48.20% | 121 | 76 | 78.49% |
| TSLA220603C00625000 | 2022-05-27 10:56AM EDT | 625.00 | 125.91 | 134.45 | 137.35 | +36.56 | +40.92% | 5 | 149 | 80.84% |
| TSLA220603C00630000 | 2022-05-27 3:49PM EDT | 630.00 | 129.51 | 129.45 | 132.35 | +45.26 | +53.72% | 204 | 255 | 78.08% |
| TSLA220603C00635000 | 2022-05-27 3:51PM EDT | 635.00 | 122.54 | 124.45 | 127.35 | +42.54 | +53.18% | 64 | 228 | 75.34% |
| TSLA220603C00640000 | 2022-05-27 3:58PM EDT | 640.00 | 120.67 | 119.45 | 124.10 | +47.02 | +63.84% | 146 | 325 | 80.96% |
| TSLA220603C00645000 | 2022-05-27 3:58PM EDT | 645.00 | 115.82 | 114.45 | 117.35 | +44.42 | +62.21% | 33 | 213 | 69.90% |
| TSLA220603C00650000 | 2022-05-27 3:58PM EDT | 650.00 | 111.15 | 110.95 | 112.35 | +43.15 | +63.46% | 766 | 708 | 74.07% |
| TSLA220603C00655000 | 2022-05-27 3:58PM EDT | 655.00 | 105.50 | 105.80 | 107.75 | +42.30 | +66.93% | 315 | 325 | 72.14% |
| TSLA220603C00660000 | 2022-05-27 3:59PM EDT | 660.00 | 101.62 | 100.95 | 104.15 | +42.62 | +72.24% | 260 | 542 | 74.60% |
| TSLA220603C00665000 | 2022-05-27 3:52PM EDT | 665.00 | 93.50 | 95.80 | 99.15 | +37.20 | +66.07% | 131 | 258 | 71.05% |
| TSLA220603C00670000 | 2022-05-27 3:56PM EDT | 670.00 | 90.65 | 90.80 | 94.45 | +39.75 | +78.09% | 299 | 675 | 68.90% |
| TSLA220603C00675000 | 2022-05-27 3:59PM EDT | 675.00 | 87.86 | 86.40 | 89.60 | +39.76 | +82.66% | 495 | 515 | 67.94% |
| TSLA220603C00680000 | 2022-05-27 3:59PM EDT | 680.00 | 82.51 | 81.00 | 85.20 | +38.06 | +85.62% | 900 | 1,316 | 65.33% |
| TSLA220603C00685000 | 2022-05-27 3:58PM EDT | 685.00 | 78.00 | 77.65 | 81.55 | +37.40 | +92.12% | 635 | 681 | 69.34% |
| TSLA220603C00690000 | 2022-05-27 3:57PM EDT | 690.00 | 74.10 | 72.70 | 77.20 | +35.90 | +93.98% | 706 | 1,900 | 67.43% |
| TSLA220603C00695000 | 2022-05-27 3:59PM EDT | 695.00 | 70.10 | 67.10 | 72.80 | +35.40 | +102.02% | 148 | 819 | 63.96% |
| TSLA220603C00700000 | 2022-05-27 3:59PM EDT | 700.00 | 65.40 | 65.45 | 66.70 | +33.50 | +105.02% | 3,047 | 7,735 | 64.83% |
| TSLA220603C00705000 | 2022-05-27 3:58PM EDT | 705.00 | 60.72 | 60.80 | 62.50 | +31.52 | +107.95% | 582 | 641 | 63.25% |
| TSLA220603C00710000 | 2022-05-27 3:58PM EDT | 710.00 | 57.00 | 56.95 | 58.35 | +30.10 | +111.90% | 1,484 | 1,341 | 62.90% |
| TSLA220603C00715000 | 2022-05-27 3:59PM EDT | 715.00 | 53.00 | 52.85 | 54.75 | +29.05 | +121.29% | 935 | 693 | 62.67% |
| TSLA220603C00720000 | 2022-05-27 3:59PM EDT | 720.00 | 49.70 | 48.95 | 50.65 | +28.00 | +129.03% | 2,556 | 1,524 | 61.63% |
| TSLA220603C00725000 | 2022-05-27 3:59PM EDT | 725.00 | 45.82 | 45.25 | 46.40 | +26.45 | +136.55% | 1,719 | 1,139 | 60.38% |
| TSLA220603C00730000 | 2022-05-27 3:59PM EDT | 730.00 | 42.50 | 42.20 | 42.90 | +24.93 | +141.89% | 6,130 | 1,050 | 60.75% |
| TSLA220603C00735000 | 2022-05-27 3:59PM EDT | 735.00 | 38.41 | 38.70 | 39.50 | +23.01 | +149.42% | 2,992 | 536 | 60.25% |
| TSLA220603C00740000 | 2022-05-27 3:59PM EDT | 740.00 | 35.26 | 35.50 | 36.10 | +21.41 | +154.58% | 8,628 | 1,184 | 59.78% |
| TSLA220603C00745000 | 2022-05-27 3:59PM EDT | 745.00 | 32.62 | 32.30 | 33.00 | +20.42 | +167.38% | 4,276 | 1,059 | 59.31% |
| TSLA220603C00750000 | 2022-05-27 3:59PM EDT | 750.00 | 29.62 | 29.35 | 29.95 | +18.62 | +169.27% | 26,522 | 14,702 | 58.85% |
| TSLA220603C00755000 | 2022-05-27 3:59PM EDT | 755.00 | 26.74 | 26.50 | 26.85 | +17.34 | +184.47% | 7,514 | 1,828 | 58.07% |
| TSLA220603C00760000 | 2022-05-27 3:59PM EDT | 760.00 | 23.80 | 23.85 | 24.20 | +15.45 | +185.03% | 8,733 | 1,243 | 57.68% |
| TSLA220603C00765000 | 2022-05-27 3:59PM EDT | 765.00 | 21.50 | 21.40 | 21.95 | +14.00 | +186.67% | 2,557 | 650 | 57.63% |
| TSLA220603C00770000 | 2022-05-27 3:59PM EDT | 770.00 | 19.21 | 19.05 | 19.65 | +12.71 | +195.54% | 6,669 | 1,121 | 57.25% |
| TSLA220603C00775000 | 2022-05-27 3:59PM EDT | 775.00 | 17.00 | 16.95 | 17.40 | +11.50 | +209.09% | 4,735 | 1,181 | 56.82% |
| TSLA220603C00780000 | 2022-05-27 3:59PM EDT | 780.00 | 15.00 | 15.00 | 15.20 | +10.10 | +206.12% | 10,844 | 928 | 56.25% |
| TSLA220603C00785000 | 2022-05-27 3:59PM EDT | 785.00 | 13.50 | 13.25 | 13.65 | +9.43 | +231.70% | 2,139 | 424 | 56.35% |
| TSLA220603C00790000 | 2022-05-27 3:59PM EDT | 790.00 | 11.62 | 11.65 | 12.15 | +7.82 | +205.79% | 4,103 | 595 | 56.32% |
| TSLA220603C00795000 | 2022-05-27 3:59PM EDT | 795.00 | 10.15 | 10.20 | 10.55 | +6.85 | +207.58% | 1,853 | 295 | 55.98% |
| TSLA220603C00800000 | 2022-05-27 3:59PM EDT | 800.00 | 9.05 | 9.05 | 9.20 | +6.26 | +224.37% | 39,683 | 6,855 | 56.02% |
| TSLA220603C00805000 | 2022-05-27 3:59PM EDT | 805.00 | 7.83 | 7.75 | 7.90 | +5.37 | +218.29% | 2,548 | 461 | 55.53% |
| TSLA220603C00810000 | 2022-05-27 3:59PM EDT | 810.00 | 6.76 | 6.70 | 7.00 | +4.62 | +215.89% | 3,395 | 471 | 55.65% |
| TSLA220603C00815000 | 2022-05-27 3:59PM EDT | 815.00 | 6.00 | 5.80 | 6.00 | +4.17 | +227.87% | 1,633 | 1,180 | 55.49% |
| TSLA220603C00820000 | 2022-05-27 3:59PM EDT | 820.00 | 5.13 | 5.10 | 5.20 | +3.53 | +220.63% | 6,961 | 12,014 | 55.69% |
| TSLA220603C00825000 | 2022-05-27 3:59PM EDT | 825.00 | 4.43 | 4.45 | 4.50 | +3.03 | +216.43% | 3,066 | 4,965 | 55.84% |
| TSLA220603C00830000 | 2022-05-27 3:59PM EDT | 830.00 | 3.80 | 3.80 | 4.00 | +2.53 | +199.21% | 2,441 | 1,248 | 56.08% |
| TSLA220603C00835000 | 2022-05-27 3:59PM EDT | 835.00 | 3.32 | 3.25 | 3.40 | +2.21 | +199.10% | 1,249 | 223 | 56.00% |
| TSLA220603C00840000 | 2022-05-27 3:59PM EDT | 840.00 | 2.90 | 2.90 | 2.91 | +1.90 | +190.00% | 2,450 | 316 | 56.35% |
| TSLA220603C00845000 | 2022-05-27 3:59PM EDT | 845.00 | 2.55 | 2.50 | 2.60 | +1.66 | +186.52% | 973 | 499 | 56.78% |
| TSLA220603C00850000 | 2022-05-27 3:59PM EDT | 850.00 | 2.21 | 2.20 | 2.21 | +1.44 | +187.01% | 15,154 | 6,363 | 57.01% |
| TSLA220603C00855000 | 2022-05-27 3:59PM EDT | 855.00 | 1.94 | 1.90 | 2.03 | +1.24 | +177.14% | 1,390 | 455 | 57.64% |
| TSLA220603C00860000 | 2022-05-27 3:59PM EDT | 860.00 | 1.71 | 1.70 | 1.83 | +1.08 | +171.43% | 1,243 | 329 | 58.37% |
| TSLA220603C00865000 | 2022-05-27 3:59PM EDT | 865.00 | 1.52 | 1.45 | 1.56 | +0.95 | +166.67% | 627 | 165 | 58.44% |
| TSLA220603C00870000 | 2022-05-27 3:59PM EDT | 870.00 | 1.34 | 1.28 | 1.34 | +0.84 | +168.00% | 987 | 337 | 58.77% |
| TSLA220603C00875000 | 2022-05-27 3:59PM EDT | 875.00 | 1.14 | 1.15 | 1.26 | +0.67 | +142.55% | 902 | 853 | 59.74% |
| TSLA220603C00880000 | 2022-05-27 3:59PM EDT | 880.00 | 1.10 | 1.05 | 1.13 | +0.70 | +175.00% | 1,410 | 578 | 60.47% |
| TSLA220603C00885000 | 2022-05-27 3:59PM EDT | 885.00 | 0.97 | 0.97 | 0.98 | +0.59 | +155.26% | 707 | 573 | 61.08% |
| TSLA220603C00890000 | 2022-05-27 3:59PM EDT | 890.00 | 0.89 | 0.85 | 0.91 | +0.58 | +187.10% | 569 | 383 | 61.77% |
| TSLA220603C00895000 | 2022-05-27 3:59PM EDT | 895.00 | 0.78 | 0.76 | 0.84 | +0.46 | +143.75% | 269 | 225 | 62.50% |
| TSLA220603C00900000 | 2022-05-27 3:59PM EDT | 900.00 | 0.72 | 0.72 | 0.73 | +0.42 | +140.00% | 6,883 | 2,984 | 63.21% |
| TSLA220603C00905000 | 2022-05-27 3:59PM EDT | 905.00 | 0.64 | 0.59 | 0.69 | +0.39 | +156.00% | 408 | 385 | 63.60% |
| TSLA220603C00910000 | 2022-05-27 3:59PM EDT | 910.00 | 0.58 | 0.55 | 0.60 | +0.35 | +152.17% | 2,627 | 232 | 64.18% |
| TSLA220603C00915000 | 2022-05-27 3:59PM EDT | 915.00 | 0.53 | 0.52 | 0.59 | +0.29 | +120.83% | 215 | 190 | 65.43% |
| TSLA220603C00920000 | 2022-05-27 3:57PM EDT | 920.00 | 0.48 | 0.48 | 0.49 | +0.27 | +128.57% | 1,384 | 395 | 65.72% |
| TSLA220603C00925000 | 2022-05-27 3:59PM EDT | 925.00 | 0.43 | 0.40 | 0.46 | +0.26 | +152.94% | 258 | 204 | 66.11% |
| TSLA220603C00930000 | 2022-05-27 3:59PM EDT | 930.00 | 0.40 | 0.38 | 0.42 | +0.23 | +135.29% | 819 | 319 | 66.94% |
| TSLA220603C00935000 | 2022-05-27 3:57PM EDT | 935.00 | 0.39 | 0.35 | 0.43 | +0.21 | +116.67% | 86 | 237 | 68.21% |
| TSLA220603C00940000 | 2022-05-27 3:58PM EDT | 940.00 | 0.36 | 0.33 | 0.37 | +0.21 | +140.00% | 194 | 85 | 68.70% |
| TSLA220603C00945000 | 2022-05-27 3:58PM EDT | 945.00 | 0.32 | 0.30 | 0.36 | +0.16 | +100.00% | 181 | 113 | 69.58% |
| TSLA220603C00950000 | 2022-05-27 3:59PM EDT | 950.00 | 0.30 | 0.29 | 0.30 | +0.17 | +130.77% | 1,937 | 1,196 | 70.02% |
| TSLA220603C00955000 | 2022-05-27 3:56PM EDT | 955.00 | 0.26 | 0.26 | 0.31 | +0.14 | +116.67% | 406 | 234 | 71.09% |
| TSLA220603C00960000 | 2022-05-27 3:47PM EDT | 960.00 | 0.25 | 0.25 | 0.28 | +0.12 | +92.31% | 409 | 321 | 71.83% |
| TSLA220603C00965000 | 2022-05-27 3:57PM EDT | 965.00 | 0.23 | 0.22 | 0.29 | +0.10 | +76.92% | 969 | 128 | 72.85% |
| TSLA220603C00970000 | 2022-05-27 3:56PM EDT | 970.00 | 0.18 | 0.20 | 0.27 | +0.08 | +80.00% | 364 | 152 | 73.44% |
| TSLA220603C00975000 | 2022-05-27 3:58PM EDT | 975.00 | 0.20 | 0.18 | 0.22 | +0.10 | +100.00% | 439 | 334 | 73.34% |
| TSLA220603C00980000 | 2022-05-27 3:58PM EDT | 980.00 | 0.18 | 0.16 | 0.23 | +0.09 | +100.00% | 246 | 206 | 74.41% |
| TSLA220603C00985000 | 2022-05-27 3:58PM EDT | 985.00 | 0.19 | 0.14 | 0.22 | +0.07 | +58.33% | 284 | 154 | 75.00% |
| TSLA220603C00990000 | 2022-05-27 3:52PM EDT | 990.00 | 0.15 | 0.13 | 0.21 | +0.07 | +87.50% | 88 | 74 | 75.78% |
| TSLA220603C00995000 | 2022-05-27 3:59PM EDT | 995.00 | 0.16 | 0.10 | 0.19 | +0.07 | +77.78% | 140 | 171 | 75.78% |
| TSLA220603C01000000 | 2022-05-27 3:59PM EDT | 1,000.00 | 0.15 | 0.10 | 0.15 | +0.07 | +87.50% | 3,705 | 2,456 | 75.78% |
| TSLA220603C01005000 | 2022-05-27 3:46PM EDT | 1,005.00 | 0.13 | 0.10 | 0.20 | +0.05 | +62.50% | 161 | 180 | 78.52% |
| TSLA220603C01010000 | 2022-05-27 3:57PM EDT | 1,010.00 | 0.13 | 0.10 | 0.19 | +0.07 | +116.67% | 160 | 99 | 79.39% |
| TSLA220603C01015000 | 2022-05-27 3:55PM EDT | 1,015.00 | 0.11 | 0.08 | 0.14 | +0.06 | +120.00% | 12 | 60 | 78.32% |
| TSLA220603C01020000 | 2022-05-27 3:35PM EDT | 1,020.00 | 0.13 | 0.07 | 0.14 | +0.06 | +85.71% | 149 | 67 | 79.10% |
| TSLA220603C01025000 | 2022-05-27 3:58PM EDT | 1,025.00 | 0.10 | 0.09 | 0.11 | +0.04 | +66.67% | 492 | 146 | 79.88% |
| TSLA220603C01030000 | 2022-05-27 3:26PM EDT | 1,030.00 | 0.12 | 0.06 | 0.14 | +0.07 | +140.00% | 33 | 159 | 81.05% |
| TSLA220603C01035000 | 2022-05-27 3:59PM EDT | 1,035.00 | 0.09 | 0.02 | 0.14 | +0.04 | +80.00% | 286 | 91 | 80.27% |
| TSLA220603C01040000 | 2022-05-27 3:58PM EDT | 1,040.00 | 0.11 | 0.07 | 0.11 | +0.07 | +175.00% | 130 | 140 | 82.42% |
| TSLA220603C01045000 | 2022-05-27 3:16PM EDT | 1,045.00 | 0.13 | 0.04 | 0.12 | +0.08 | +160.00% | 36 | 76 | 82.62% |
| TSLA220603C01050000 | 2022-05-27 3:58PM EDT | 1,050.00 | 0.09 | 0.05 | 0.09 | +0.04 | +80.00% | 744 | 346 | 82.62% |
| TSLA220603C01055000 | 2022-05-27 3:31PM EDT | 1,055.00 | 0.11 | 0.03 | 0.13 | +0.09 | +450.00% | 28 | 93 | 84.77% |
| TSLA220603C01060000 | 2022-05-27 3:21PM EDT | 1,060.00 | 0.11 | 0.01 | 0.11 | +0.06 | +120.00% | 11 | 135 | 83.59% |
| TSLA220603C01065000 | 2022-05-27 3:51PM EDT | 1,065.00 | 0.07 | 0.05 | 0.10 | +0.04 | +133.33% | 63 | 119 | 86.33% |
| TSLA220603C01070000 | 2022-05-27 2:30PM EDT | 1,070.00 | 0.07 | 0.02 | 0.10 | +0.02 | +40.00% | 18 | 110 | 85.55% |
| TSLA220603C01075000 | 2022-05-27 3:23PM EDT | 1,075.00 | 0.08 | 0.02 | 0.10 | +0.04 | +100.00% | 105 | 89 | 86.72% |
| TSLA220603C01080000 | 2022-05-27 3:44PM EDT | 1,080.00 | 0.07 | 0.05 | 0.08 | +0.04 | +133.33% | 25 | 188 | 88.28% |
| TSLA220603C01085000 | 2022-05-27 1:44PM EDT | 1,085.00 | 0.06 | 0.01 | 0.08 | +0.03 | +100.00% | 17 | 199 | 86.33% |
| TSLA220603C01090000 | 2022-05-27 2:34PM EDT | 1,090.00 | 0.07 | 0.01 | 0.08 | +0.04 | +133.33% | 24 | 243 | 87.50% |
| TSLA220603C01095000 | 2022-05-27 3:14PM EDT | 1,095.00 | 0.09 | 0.04 | 0.07 | +0.06 | +200.00% | 154 | 957 | 90.04% |
| TSLA220603C01100000 | 2022-05-27 3:57PM EDT | 1,100.00 | 0.05 | 0.03 | 0.07 | +0.03 | +150.00% | 157 | 1,784 | 90.23% |
| TSLA220603C01105000 | 2022-05-27 12:19PM EDT | 1,105.00 | 0.07 | 0.00 | 0.06 | +0.05 | +250.00% | 83 | 147 | 87.50% |
| TSLA220603C01110000 | 2022-05-27 3:47PM EDT | 1,110.00 | 0.05 | 0.01 | 0.09 | +0.03 | +150.00% | 8 | 204 | 92.19% |
| TSLA220603C01115000 | 2022-05-27 10:22AM EDT | 1,115.00 | 0.07 | 0.03 | 0.10 | +0.04 | +133.33% | 10 | 35 | 95.51% |
| TSLA220603C01120000 | 2022-05-27 2:35PM EDT | 1,120.00 | 0.03 | 0.02 | 0.08 | -0.02 | -40.00% | 6 | 59 | 94.14% |
| TSLA220603C01125000 | 2022-05-27 3:45PM EDT | 1,125.00 | 0.04 | 0.04 | 0.08 | +0.03 | +300.00% | 38 | 59 | 96.68% |
| TSLA220603C01130000 | 2022-05-27 3:13PM EDT | 1,130.00 | 0.05 | 0.01 | 0.06 | +0.02 | +66.67% | 32 | 41 | 93.36% |
| TSLA220603C01135000 | 2022-05-27 3:49PM EDT | 1,135.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 3 | 52 | 95.31% |
| TSLA220603C01140000 | 2022-05-27 12:23PM EDT | 1,140.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 85 | 98.05% |
| TSLA220603C01145000 | 2022-05-27 11:58AM EDT | 1,145.00 | 0.03 | 0.00 | 0.09 | -0.04 | -57.14% | 3 | 28 | 98.05% |
| TSLA220603C01150000 | 2022-05-27 3:59PM EDT | 1,150.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 76 | 169 | 95.70% |
| TSLA220603C01155000 | 2022-05-27 2:53PM EDT | 1,155.00 | 0.05 | 0.04 | 0.09 | +0.04 | +400.00% | 5 | 89 | 103.13% |
| TSLA220603C01160000 | 2022-05-27 3:53PM EDT | 1,160.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 12 | 52 | 97.66% |
| TSLA220603C01165000 | 2022-05-27 3:44PM EDT | 1,165.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 5 | 49 | 96.88% |
| TSLA220603C01170000 | 2022-05-27 3:29PM EDT | 1,170.00 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 11 | 104 | 96.09% |
| TSLA220603C01175000 | 2022-05-27 3:41PM EDT | 1,175.00 | 0.05 | 0.01 | 0.04 | +0.04 | +400.00% | 38 | 148 | 98.83% |
| TSLA220603C01180000 | 2022-05-27 1:21PM EDT | 1,180.00 | 0.04 | 0.01 | 0.09 | -0.02 | -33.33% | 5 | 37 | 105.47% |
| TSLA220603C01190000 | 2022-05-27 12:30PM EDT | 1,190.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 2 | 184 | 101.56% |
| TSLA220603C01200000 | 2022-05-27 1:44PM EDT | 1,200.00 | 0.02 | 0.01 | 0.05 | +0.01 | +100.00% | 52 | 836 | 104.69% |
| TSLA220603C01210000 | 2022-05-20 3:27PM EDT | 1,210.00 | 0.05 | 0.01 | 0.08 | 0.00 | - | 5 | 36 | 109.77% |
| TSLA220603C01220000 | 2022-05-26 11:55AM EDT | 1,220.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 45 | 104.69% |
| TSLA220603C01230000 | 2022-05-26 3:18PM EDT | 1,230.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 4 | 87 | 112.11% |
| TSLA220603C01240000 | 2022-05-26 9:46AM EDT | 1,240.00 | 0.06 | 0.01 | 0.06 | +0.04 | +200.00% | 10 | 124 | 112.50% |
| TSLA220603C01250000 | 2022-05-27 3:54PM EDT | 1,250.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 26 | 316 | 109.38% |
| TSLA220603C01260000 | 2022-05-25 1:06PM EDT | 1,260.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 42 | 117.19% |
| TSLA220603C01270000 | 2022-05-19 12:12PM EDT | 1,270.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 1 | 153 | 118.75% |
| TSLA220603C01275000 | 2022-05-25 3:35PM EDT | 1,275.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 35 | 113.28% |
| TSLA220603C01280000 | 2022-05-20 11:20AM EDT | 1,280.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 1 | 31 | 120.70% |
| TSLA220603C01290000 | 2022-05-25 3:26PM EDT | 1,290.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 55 | 121.09% |
| TSLA220603C01300000 | 2022-05-27 10:37AM EDT | 1,300.00 | 0.04 | 0.01 | 0.04 | +0.03 | +300.00% | 4 | 255 | 119.53% |
| TSLA220603C01325000 | 2022-05-18 1:09PM EDT | 1,325.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 20 | 44 | 121.09% |
| TSLA220603C01350000 | 2022-05-27 10:23AM EDT | 1,350.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 1 | 35 | 126.56% |
| TSLA220603C01375000 | 2022-05-27 9:30AM EDT | 1,375.00 | 0.08 | 0.00 | 0.05 | +0.03 | +60.00% | 4 | 19 | 130.47% |
| TSLA220603C01400000 | 2022-05-27 3:59PM EDT | 1,400.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 7 | 196 | 125.00% |
| TSLA220603C01425000 | 2022-05-10 11:04AM EDT | 1,425.00 | 0.10 | 0.00 | 0.07 | 0.00 | - | 2 | 35 | 141.41% |
| TSLA220603C01450000 | 2022-05-27 10:15AM EDT | 1,450.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 12 | 321 | 139.06% |
| TSLA220603C01475000 | 2022-05-18 2:55PM EDT | 1,475.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 29 | 144.53% |
| TSLA220603C01500000 | 2022-05-27 3:39PM EDT | 1,500.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 2 | 104 | 139.06% |
| TSLA220603C01525000 | 2022-05-25 1:06PM EDT | 1,525.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 22 | 154.69% |
| TSLA220603C01550000 | 2022-05-24 11:30AM EDT | 1,550.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 10 | 97 | 157.81% |
| TSLA220603C01575000 | 2022-05-23 11:31AM EDT | 1,575.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 3 | 60 | 160.94% |
| TSLA220603C01600000 | 2022-05-13 1:12PM EDT | 1,600.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 9 | 56 | 154.69% |
| TSLA220603C01625000 | 2022-05-27 1:41PM EDT | 1,625.00 | 0.01 | 0.00 | 0.04 | -0.08 | -88.89% | 33 | 34 | 160.94% |
| TSLA220603C01650000 | 2022-05-25 12:43PM EDT | 1,650.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 2 | 546 | 170.31% |
| TSLA220603C01700000 | 2022-05-27 3:56PM EDT | 1,700.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 106 | 156.25% |
| TSLA220603C01725000 | 2022-05-26 9:45AM EDT | 1,725.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 17 | 156.25% |
| TSLA220603C01750000 | 2022-05-26 2:23PM EDT | 1,750.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 232 | 159.38% |
| TSLA220603C01775000 | 2022-05-19 10:05AM EDT | 1,775.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 12 | 184.38% |
| TSLA220603C01800000 | 2022-05-11 2:38PM EDT | 1,800.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 23 | 165.63% |
| TSLA220603C01825000 | 2022-05-19 3:29PM EDT | 1,825.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 6 | 168.75% |
| TSLA220603C01850000 | 2022-05-25 11:30AM EDT | 1,850.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 6 | 197.66% |
| TSLA220603C01875000 | 2022-05-20 10:59AM EDT | 1,875.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 51 | 171.88% |
| TSLA220603C01900000 | 2022-05-03 12:01PM EDT | 1,900.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 18 | 175.00% |
| TSLA220603C01925000 | 2022-05-13 12:44PM EDT | 1,925.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 7 | 189.06% |
| TSLA220603C01950000 | 2022-05-27 10:04AM EDT | 1,950.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 18 | 178.13% |
| TSLA220603C01975000 | 2022-05-23 10:15AM EDT | 1,975.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 7 | 181.25% |
| TSLA220603C02000000 | 2022-05-27 2:52PM EDT | 2,000.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 121 | 181.25% |
| TSLA220603C02025000 | 2022-05-23 10:16AM EDT | 2,025.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 6 | 184.38% |
| TSLA220603C02050000 | 2022-05-23 10:16AM EDT | 2,050.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 12 | 187.50% |
| TSLA220603C02075000 | 2022-05-09 10:07AM EDT | 2,075.00 | 0.20 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 187.50% |
| TSLA220603C02100000 | 2022-05-10 1:38PM EDT | 2,100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 20 | 193.75% |
| TSLA220603C02125000 | 2022-05-25 2:45PM EDT | 2,125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8 | 193.75% |
| TSLA220603C02150000 | 2022-05-27 11:04AM EDT | 2,150.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 10 | 40 | 193.75% |
Ponepor3 de junio de 2022
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220603P00200000 | 2022-05-27 2:13PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 268 | 2,396 | 262.50% |
| TSLA220603P00250000 | 2022-05-27 3:41PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 806 | 880 | 221.88% |
| TSLA220603P00300000 | 2022-05-27 3:59PM EDT | 300.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 159 | 1,376 | 209.38% |
| TSLA220603P00350000 | 2022-05-27 3:59PM EDT | 350.00 | 0.04 | 0.03 | 0.06 | -0.04 | -50.00% | 807 | 1,973 | 184.38% |
| TSLA220603P00400000 | 2022-05-27 3:59PM EDT | 400.00 | 0.08 | 0.07 | 0.08 | -0.10 | -55.56% | 1,174 | 2,453 | 161.72% |
| TSLA220603P00450000 | 2022-05-27 3:56PM EDT | 450.00 | 0.14 | 0.12 | 0.15 | -0.25 | -64.10% | 2,994 | 2,680 | 141.80% |
| TSLA220603P00500000 | 2022-05-27 3:59PM EDT | 500.00 | 0.31 | 0.29 | 0.32 | -0.45 | -59.21% | 3,561 | 3,783 | 126.56% |
| TSLA220603P00530000 | 2022-05-27 3:59PM EDT | 530.00 | 0.47 | 0.42 | 0.61 | -0.69 | -59.48% | 397 | 753 | 118.46% |
| TSLA220603P00540000 | 2022-05-27 3:55PM EDT | 540.00 | 0.56 | 0.53 | 0.56 | -0.80 | -58.82% | 1,130 | 880 | 113.87% |
| TSLA220603P00550000 | 2022-05-27 3:59PM EDT | 550.00 | 0.61 | 0.58 | 0.63 | -0.94 | -60.65% | 4,689 | 3,153 | 110.11% |
| TSLA220603P00555000 | 2022-05-27 3:57PM EDT | 555.00 | 0.68 | 0.60 | 0.69 | -1.05 | -60.69% | 469 | 246 | 108.40% |
| TSLA220603P00560000 | 2022-05-27 3:59PM EDT | 560.00 | 0.67 | 0.65 | 0.75 | -1.15 | -63.19% | 1,238 | 562 | 106.98% |
| TSLA220603P00565000 | 2022-05-27 3:58PM EDT | 565.00 | 0.75 | 0.70 | 0.77 | -1.23 | -62.12% | 427 | 214 | 105.03% |
| TSLA220603P00570000 | 2022-05-27 3:59PM EDT | 570.00 | 0.75 | 0.73 | 0.80 | -1.47 | -66.22% | 2,157 | 592 | 102.95% |
| TSLA220603P00575000 | 2022-05-27 3:59PM EDT | 575.00 | 0.82 | 0.77 | 0.83 | -1.42 | -63.39% | 1,808 | 862 | 100.93% |
| TSLA220603P00580000 | 2022-05-27 3:59PM EDT | 580.00 | 0.86 | 0.82 | 0.90 | -1.66 | -65.87% | 1,653 | 879 | 99.37% |
| TSLA220603P00585000 | 2022-05-27 3:56PM EDT | 585.00 | 0.95 | 0.87 | 0.96 | -1.89 | -66.55% | 899 | 469 | 97.63% |
| TSLA220603P00590000 | 2022-05-27 3:59PM EDT | 590.00 | 0.98 | 0.90 | 0.97 | -2.02 | -67.33% | 1,525 | 724 | 95.24% |
| TSLA220603P00595000 | 2022-05-27 3:59PM EDT | 595.00 | 1.00 | 0.97 | 1.05 | -2.30 | -69.70% | 1,808 | 581 | 93.75% |
| TSLA220603P00600000 | 2022-05-27 3:59PM EDT | 600.00 | 1.09 | 1.05 | 1.11 | -2.51 | -69.72% | 9,191 | 5,759 | 92.07% |
| TSLA220603P00605000 | 2022-05-27 3:59PM EDT | 605.00 | 1.16 | 1.09 | 1.17 | -2.89 | -71.36% | 1,969 | 488 | 90.04% |
| TSLA220603P00610000 | 2022-05-27 3:59PM EDT | 610.00 | 1.22 | 1.15 | 1.23 | -3.08 | -71.63% | 954 | 653 | 88.11% |
| TSLA220603P00615000 | 2022-05-27 3:59PM EDT | 615.00 | 1.30 | 1.24 | 1.33 | -3.50 | -72.92% | 760 | 777 | 86.57% |
| TSLA220603P00620000 | 2022-05-27 3:59PM EDT | 620.00 | 1.38 | 1.37 | 1.38 | -3.92 | -73.96% | 2,571 | 1,560 | 84.86% |
| TSLA220603P00625000 | 2022-05-27 3:59PM EDT | 625.00 | 1.49 | 1.41 | 1.51 | -4.44 | -74.87% | 1,347 | 1,039 | 83.03% |
| TSLA220603P00630000 | 2022-05-27 3:59PM EDT | 630.00 | 1.60 | 1.52 | 1.62 | -4.80 | -75.00% | 3,105 | 1,193 | 81.40% |
| TSLA220603P00635000 | 2022-05-27 3:58PM EDT | 635.00 | 1.79 | 1.65 | 1.78 | -5.41 | -75.14% | 1,681 | 926 | 80.01% |
| TSLA220603P00640000 | 2022-05-27 3:59PM EDT | 640.00 | 1.89 | 1.83 | 1.93 | -5.96 | -75.92% | 2,601 | 1,166 | 78.67% |
| TSLA220603P00645000 | 2022-05-27 3:59PM EDT | 645.00 | 2.01 | 1.96 | 2.07 | -6.69 | -76.90% | 920 | 648 | 76.95% |
| TSLA220603P00650000 | 2022-05-27 3:59PM EDT | 650.00 | 2.25 | 2.19 | 2.25 | -7.20 | -76.19% | 8,514 | 2,917 | 75.68% |
| TSLA220603P00655000 | 2022-05-27 3:59PM EDT | 655.00 | 2.43 | 2.37 | 2.47 | -8.13 | -76.99% | 647 | 517 | 74.22% |
| TSLA220603P00660000 | 2022-05-27 3:59PM EDT | 660.00 | 2.73 | 2.68 | 2.74 | -8.72 | -76.16% | 4,217 | 900 | 73.23% |
| TSLA220603P00665000 | 2022-05-27 3:59PM EDT | 665.00 | 3.05 | 3.00 | 3.10 | -9.75 | -76.17% | 1,289 | 536 | 72.34% |
| TSLA220603P00670000 | 2022-05-27 3:59PM EDT | 670.00 | 3.35 | 3.30 | 3.45 | -10.75 | -76.24% | 1,728 | 596 | 71.14% |
| TSLA220603P00675000 | 2022-05-27 3:59PM EDT | 675.00 | 3.72 | 3.60 | 3.80 | -11.53 | -75.61% | 1,450 | 547 | 69.75% |
| TSLA220603P00680000 | 2022-05-27 3:59PM EDT | 680.00 | 4.16 | 4.05 | 4.20 | -12.62 | -75.21% | 3,511 | 988 | 68.70% |
| TSLA220603P00685000 | 2022-05-27 3:59PM EDT | 685.00 | 4.65 | 4.50 | 4.75 | -13.65 | -74.59% | 1,426 | 476 | 67.77% |
| TSLA220603P00690000 | 2022-05-27 3:59PM EDT | 690.00 | 5.24 | 5.15 | 5.30 | -15.09 | -74.23% | 2,681 | 845 | 67.03% |
| TSLA220603P00695000 | 2022-05-27 3:59PM EDT | 695.00 | 5.80 | 5.75 | 5.90 | -16.20 | -73.64% | 1,458 | 447 | 66.02% |
| TSLA220603P00700000 | 2022-05-27 3:59PM EDT | 700.00 | 6.50 | 6.35 | 6.55 | -17.50 | -72.92% | 24,577 | 2,035 | 64.85% |
| TSLA220603P00705000 | 2022-05-27 3:59PM EDT | 705.00 | 7.30 | 7.15 | 7.45 | -18.85 | -72.08% | 1,733 | 453 | 64.25% |
| TSLA220603P00710000 | 2022-05-27 3:59PM EDT | 710.00 | 8.15 | 8.15 | 8.30 | -20.55 | -71.60% | 2,526 | 820 | 63.58% |
| TSLA220603P00715000 | 2022-05-27 3:59PM EDT | 715.00 | 9.22 | 9.10 | 9.35 | -22.14 | -70.60% | 1,566 | 309 | 62.84% |
| TSLA220603P00720000 | 2022-05-27 3:59PM EDT | 720.00 | 10.27 | 10.10 | 10.45 | -23.58 | -69.66% | 5,265 | 588 | 61.95% |
| TSLA220603P00725000 | 2022-05-27 3:59PM EDT | 725.00 | 11.52 | 11.35 | 11.70 | -24.58 | -68.09% | 2,089 | 300 | 61.32% |
| TSLA220603P00730000 | 2022-05-27 3:59PM EDT | 730.00 | 12.87 | 12.70 | 13.10 | -26.53 | -67.34% | 4,007 | 239 | 60.71% |
| TSLA220603P00735000 | 2022-05-27 3:59PM EDT | 735.00 | 14.60 | 14.20 | 14.60 | -27.90 | -65.65% | 2,640 | 503 | 60.07% |
| TSLA220603P00740000 | 2022-05-27 3:59PM EDT | 740.00 | 16.10 | 16.00 | 16.25 | -30.20 | -65.23% | 6,489 | 247 | 59.67% |
| TSLA220603P00745000 | 2022-05-27 3:59PM EDT | 745.00 | 18.00 | 17.65 | 17.90 | -31.25 | -63.45% | 3,395 | 421 | 58.71% |
| TSLA220603P00750000 | 2022-05-27 3:59PM EDT | 750.00 | 19.95 | 19.70 | 20.05 | -33.27 | -62.51% | 12,306 | 444 | 58.50% |
| TSLA220603P00755000 | 2022-05-27 3:59PM EDT | 755.00 | 22.00 | 21.65 | 22.40 | -34.09 | -60.78% | 2,501 | 48 | 58.02% |
| TSLA220603P00760000 | 2022-05-27 3:59PM EDT | 760.00 | 24.40 | 23.95 | 24.65 | -36.10 | -59.67% | 1,974 | 211 | 57.46% |
| TSLA220603P00765000 | 2022-05-27 3:59PM EDT | 765.00 | 27.25 | 26.45 | 27.25 | -36.60 | -57.32% | 686 | 88 | 57.17% |
| TSLA220603P00770000 | 2022-05-27 3:59PM EDT | 770.00 | 30.00 | 29.10 | 30.00 | -40.87 | -57.67% | 1,321 | 121 | 56.84% |
| TSLA220603P00775000 | 2022-05-27 3:58PM EDT | 775.00 | 33.50 | 32.10 | 32.95 | -38.57 | -53.52% | 210 | 93 | 56.78% |
| TSLA220603P00780000 | 2022-05-27 3:58PM EDT | 780.00 | 35.50 | 35.10 | 35.95 | -38.00 | -51.70% | 509 | 149 | 56.39% |
| TSLA220603P00785000 | 2022-05-27 3:59PM EDT | 785.00 | 38.60 | 37.95 | 39.55 | -39.57 | -50.62% | 48 | 47 | 56.17% |
| TSLA220603P00790000 | 2022-05-27 3:49PM EDT | 790.00 | 45.00 | 41.50 | 43.00 | -40.00 | -47.06% | 113 | 136 | 56.27% |
| TSLA220603P00795000 | 2022-05-27 3:47PM EDT | 795.00 | 47.70 | 44.05 | 46.65 | -37.97 | -44.32% | 66 | 53 | 54.89% |
| TSLA220603P00800000 | 2022-05-27 3:59PM EDT | 800.00 | 49.24 | 48.90 | 49.90 | -45.76 | -48.17% | 751 | 652 | 55.75% |
| TSLA220603P00805000 | 2022-05-27 3:30PM EDT | 805.00 | 54.07 | 52.65 | 54.25 | -48.93 | -47.50% | 33 | 157 | 56.32% |
| TSLA220603P00810000 | 2022-05-27 3:51PM EDT | 810.00 | 60.40 | 56.15 | 58.30 | -46.25 | -43.37% | 34 | 65 | 55.67% |
| TSLA220603P00815000 | 2022-05-27 2:30PM EDT | 815.00 | 66.40 | 59.05 | 64.15 | -40.15 | -37.68% | 36 | 36 | 56.65% |
| TSLA220603P00820000 | 2022-05-27 2:24PM EDT | 820.00 | 70.14 | 63.20 | 68.40 | -43.81 | -38.45% | 18 | 135 | 56.73% |
| TSLA220603P00825000 | 2022-05-27 3:58PM EDT | 825.00 | 71.05 | 68.80 | 73.10 | -46.97 | -39.80% | 10 | 52 | 60.13% |
| TSLA220603P00830000 | 2022-05-27 3:56PM EDT | 830.00 | 76.08 | 72.00 | 76.35 | -42.82 | -36.01% | 21 | 109 | 55.67% |
| TSLA220603P00835000 | 2022-05-27 12:55PM EDT | 835.00 | 87.05 | 76.55 | 80.95 | -40.15 | -31.56% | 19 | 60 | 56.27% |
| TSLA220603P00840000 | 2022-05-27 3:56PM EDT | 840.00 | 85.15 | 81.00 | 85.65 | -52.13 | -37.97% | 32 | 165 | 56.62% |
| TSLA220603P00845000 | 2022-05-27 3:59PM EDT | 845.00 | 88.41 | 87.00 | 88.80 | -54.43 | -38.11% | 128 | 543 | 56.68% |
| TSLA220603P00850000 | 2022-05-27 3:59PM EDT | 850.00 | 93.07 | 92.10 | 93.40 | -50.99 | -35.39% | 152 | 368 | 58.08% |
| TSLA220603P00855000 | 2022-05-27 3:57PM EDT | 855.00 | 99.50 | 94.75 | 100.90 | -94.80 | -48.79% | 7 | 72 | 60.77% |
| TSLA220603P00860000 | 2022-05-27 3:53PM EDT | 860.00 | 106.37 | 100.75 | 103.00 | -45.65 | -30.03% | 51 | 166 | 56.41% |
| TSLA220603P00865000 | 2022-05-27 3:57PM EDT | 865.00 | 108.84 | 104.25 | 110.55 | -48.31 | -30.74% | 11 | 33 | 62.37% |
| TSLA220603P00870000 | 2022-05-27 3:39PM EDT | 870.00 | 114.48 | 111.15 | 112.65 | -42.12 | -26.90% | 31 | 224 | 60.67% |
| TSLA220603P00875000 | 2022-05-27 12:33PM EDT | 875.00 | 128.30 | 115.35 | 117.50 | -33.54 | -20.72% | 14 | 134 | 58.25% |
| TSLA220603P00880000 | 2022-05-27 2:35PM EDT | 880.00 | 125.06 | 120.05 | 122.30 | -41.73 | -25.02% | 35 | 70 | 57.28% |
| TSLA220603P00885000 | 2022-05-27 3:14PM EDT | 885.00 | 128.70 | 123.85 | 129.25 | -42.60 | -24.87% | 14 | 42 | 63.28% |
| TSLA220603P00890000 | 2022-05-27 3:53PM EDT | 890.00 | 135.67 | 130.65 | 132.10 | -52.28 | -27.82% | 14 | 149 | 63.26% |
| TSLA220603P00895000 | 2022-05-27 2:35PM EDT | 895.00 | 140.45 | 133.45 | 139.90 | -94.84 | -40.31% | 3 | 23 | 68.25% |
| TSLA220603P00900000 | 2022-05-27 3:49PM EDT | 900.00 | 145.00 | 140.00 | 141.90 | -46.95 | -24.46% | 148 | 343 | 61.01% |
| TSLA220603P00905000 | 2022-05-27 2:20PM EDT | 905.00 | 152.00 | 143.30 | 149.80 | -80.22 | -34.54% | 4 | 9 | 70.58% |
| TSLA220603P00910000 | 2022-05-27 3:38PM EDT | 910.00 | 153.85 | 149.50 | 151.85 | -48.96 | -24.14% | 4 | 25 | 58.59% |
| TSLA220603P00915000 | 2022-05-27 11:50AM EDT | 915.00 | 164.03 | 153.15 | 159.70 | -43.79 | -21.07% | 6 | 9 | 72.68% |
| TSLA220603P00920000 | 2022-05-27 2:44PM EDT | 920.00 | 164.58 | 159.40 | 161.75 | -93.42 | -36.21% | 11 | 16 | 58.59% |
| TSLA220603P00925000 | 2022-05-26 10:53AM EDT | 925.00 | 232.23 | 164.40 | 166.70 | 0.00 | - | 10 | 11 | 59.08% |
| TSLA220603P00930000 | 2022-05-27 3:30PM EDT | 930.00 | 171.39 | 169.35 | 171.70 | -51.76 | -23.20% | 11 | 19 | 59.38% |
| TSLA220603P00935000 | 2022-05-25 11:13AM EDT | 935.00 | 270.40 | 174.30 | 176.65 | 0.00 | - | 5 | 0 | 58.20% |
| TSLA220603P00940000 | 2022-05-26 9:35AM EDT | 940.00 | 199.32 | 179.30 | 181.65 | -76.13 | -27.64% | 1 | 14 | 59.57% |
| TSLA220603P00945000 | 2022-05-27 10:03AM EDT | 945.00 | 204.54 | 184.25 | 186.60 | -82.68 | -28.79% | 3 | 5 | 57.03% |
| TSLA220603P00950000 | 2022-05-27 9:56AM EDT | 950.00 | 208.20 | 189.30 | 191.55 | -29.97 | -12.58% | 1 | 102 | 58.20% |
| TSLA220603P00955000 | 2022-05-27 11:31AM EDT | 955.00 | 201.47 | 194.25 | 196.60 | -90.00 | -30.88% | 3 | 2 | 59.38% |
| TSLA220603P00960000 | 2022-05-25 2:56PM EDT | 960.00 | 295.21 | 199.20 | 201.60 | 0.00 | - | 3 | 6 | 57.42% |
| TSLA220603P00965000 | 2022-05-27 10:06AM EDT | 965.00 | 224.19 | 204.20 | 206.55 | -36.75 | -14.08% | 1 | 4 | 51.56% |
| TSLA220603P00970000 | 2022-05-27 11:26AM EDT | 970.00 | 219.05 | 209.20 | 211.55 | -119.26 | -35.25% | 2 | 5 | 53.13% |
| TSLA220603P00975000 | 2022-05-27 10:03AM EDT | 975.00 | 234.57 | 214.20 | 216.55 | -76.19 | -24.52% | 3 | 33 | 53.91% |
| TSLA220603P00980000 | 2022-05-27 11:26AM EDT | 980.00 | 229.07 | 219.15 | 221.55 | -53.56 | -18.95% | 6 | 22 | 95.56% |
| TSLA220603P00985000 | 2022-05-27 12:23PM EDT | 985.00 | 235.73 | 224.15 | 226.55 | -85.02 | -26.51% | 1 | 4 | 97.12% |
| TSLA220603P00990000 | 2022-05-27 10:03AM EDT | 990.00 | 249.55 | 229.20 | 231.60 | -25.57 | -9.29% | 2 | 4 | 64.26% |
| TSLA220603P00995000 | 2022-05-23 1:06PM EDT | 995.00 | 328.30 | 234.15 | 236.50 | 0.00 | - | 1 | 6 | 99.49% |
| TSLA220603P01000000 | 2022-05-27 1:14PM EDT | 1,000.00 | 246.69 | 239.20 | 241.45 | -38.54 | -13.51% | 3 | 3 | 100.27% |
| TSLA220603P01005000 | 2022-05-24 9:38AM EDT | 1,005.00 | 356.90 | 244.15 | 246.50 | 0.00 | - | 1 | 0 | 102.49% |
| TSLA220603P01010000 | 2022-05-23 10:07AM EDT | 1,010.00 | 364.25 | 249.15 | 251.50 | 0.00 | - | 6 | 9 | 103.98% |
| TSLA220603P01015000 | 2022-05-24 10:43AM EDT | 1,015.00 | 376.26 | 254.15 | 256.50 | 0.00 | - | 1 | 0 | 105.44% |
| TSLA220603P01020000 | 2022-05-24 11:21AM EDT | 1,020.00 | 382.71 | 259.15 | 261.50 | 0.00 | - | 2 | 4 | 106.91% |
| TSLA220603P01025000 | 2022-05-20 2:34PM EDT | 1,025.00 | 393.50 | 264.15 | 266.50 | 0.00 | - | 1 | 4 | 108.35% |
| TSLA220603P01030000 | 2022-05-23 9:37AM EDT | 1,030.00 | 386.58 | 269.10 | 271.50 | 0.00 | - | 4 | 1 | 109.79% |
| TSLA220603P01035000 | 2022-05-11 11:29AM EDT | 1,035.00 | 253.05 | 274.10 | 276.50 | 0.00 | - | 4 | 1 | 111.23% |
| TSLA220603P01040000 | 2022-05-26 3:59PM EDT | 1,040.00 | 332.52 | 279.10 | 281.50 | 0.00 | - | 1 | 2 | 112.65% |
| TSLA220603P01045000 | 2022-05-10 11:43AM EDT | 1,045.00 | 257.86 | 284.10 | 286.50 | 0.00 | - | 5 | 0 | 114.06% |
| TSLA220603P01050000 | 2022-05-27 3:25PM EDT | 1,050.00 | 291.04 | 289.15 | 291.45 | -58.96 | -16.85% | 2 | 1 | 114.65% |
| TSLA220603P01055000 | 2022-05-23 2:29PM EDT | 1,055.00 | 384.47 | 294.10 | 296.50 | 0.00 | - | 1 | 0 | 116.85% |
| TSLA220603P01060000 | 2022-05-17 9:58AM EDT | 1,060.00 | 310.00 | 299.10 | 301.50 | 0.00 | - | 2 | 0 | 118.21% |
| TSLA220603P01065000 | 2022-05-20 3:33PM EDT | 1,065.00 | 416.53 | 304.10 | 306.50 | 0.00 | - | 1 | 0 | 119.60% |
| TSLA220603P01070000 | 2022-05-27 3:23PM EDT | 1,070.00 | 312.00 | 309.10 | 311.50 | -81.38 | -20.69% | 1 | 0 | 120.95% |
| TSLA220603P01075000 | 2022-05-23 12:45PM EDT | 1,075.00 | 400.58 | 314.10 | 316.50 | 0.00 | - | 3 | 0 | 122.31% |
| TSLA220603P01080000 | 2022-05-17 9:49AM EDT | 1,080.00 | 333.68 | 319.10 | 321.50 | 0.00 | - | 10 | 0 | 123.66% |
| TSLA220603P01085000 | 2022-05-04 3:07PM EDT | 1,085.00 | 172.55 | 324.15 | 326.55 | 0.00 | - | - | 0 | 125.81% |
| TSLA220603P01090000 | 2022-05-23 9:36AM EDT | 1,090.00 | 443.27 | 329.15 | 331.55 | 0.00 | - | 6 | 0 | 127.15% |
| TSLA220603P01095000 | 2022-05-05 11:56AM EDT | 1,095.00 | 224.10 | 334.15 | 336.55 | 0.00 | - | - | 0 | 128.47% |
| TSLA220603P01100000 | 2022-05-23 11:24AM EDT | 1,100.00 | 437.85 | 339.15 | 341.40 | 0.00 | - | 1 | 0 | 127.17% |
| TSLA220603P01105000 | 2022-05-10 2:03PM EDT | 1,105.00 | 294.00 | 344.15 | 346.55 | 0.00 | - | 1 | 0 | 131.08% |
| TSLA220603P01110000 | 2022-05-23 11:55AM EDT | 1,110.00 | 441.95 | 349.15 | 351.55 | 0.00 | - | 1 | 1 | 132.37% |
| TSLA220603P01115000 | 2022-05-18 9:39AM EDT | 1,115.00 | 365.00 | 354.10 | 356.50 | 0.00 | - | - | 0 | 132.81% |
| TSLA220603P01120000 | 2022-05-18 11:43AM EDT | 1,120.00 | 383.01 | 359.10 | 361.50 | 0.00 | - | 10 | 0 | 134.08% |
| TSLA220603P01125000 | 2022-05-16 12:12AM EDT | 1,125.00 | 353.67 | 364.10 | 366.50 | 0.00 | - | - | - | 135.35% |
| TSLA220603P01130000 | 2022-05-20 9:36AM EDT | 1,130.00 | 420.70 | 369.10 | 371.50 | 0.00 | - | 4 | 0 | 136.62% |
| TSLA220603P01135000 | 2022-05-16 1:30PM EDT | 1,135.00 | 405.15 | 374.10 | 376.50 | 0.00 | - | 1 | 0 | 137.87% |
| TSLA220603P01145000 | 2022-05-16 12:12AM EDT | 1,145.00 | 390.63 | 384.10 | 386.50 | 0.00 | - | - | 0 | 140.33% |
| TSLA220603P01150000 | 2022-05-17 2:11PM EDT | 1,150.00 | 390.00 | 389.15 | 391.40 | 0.00 | - | 6 | 0 | 139.70% |
| TSLA220603P01165000 | 2022-05-16 10:55AM EDT | 1,165.00 | 422.53 | 404.10 | 406.50 | 0.00 | - | 7 | 0 | 145.22% |
| TSLA220603P01170000 | 2022-05-16 10:55AM EDT | 1,170.00 | 427.35 | 409.10 | 411.50 | 0.00 | - | 7 | 0 | 146.41% |
| TSLA220603P01175000 | 2022-05-23 3:37PM EDT | 1,175.00 | 504.05 | 414.10 | 416.50 | 0.00 | - | 8 | 0 | 147.61% |
| TSLA220603P01190000 | 2022-05-05 3:59PM EDT | 1,190.00 | 320.10 | 429.10 | 431.45 | 0.00 | - | 1 | 0 | 150.17% |
| TSLA220603P01200000 | 2022-05-27 9:30AM EDT | 1,200.00 | 476.80 | 439.15 | 441.40 | -22.58 | -4.52% | 1 | 0 | 151.47% |
| TSLA220603P01210000 | 2022-04-28 2:01PM EDT | 1,210.00 | 335.48 | 449.10 | 451.45 | 0.00 | - | 1 | 0 | 154.79% |
| TSLA220603P01220000 | 2022-05-16 3:05PM EDT | 1,220.00 | 487.00 | 459.05 | 461.45 | 0.00 | - | 1 | 0 | 157.03% |
| TSLA220603P01260000 | 2022-05-06 2:07PM EDT | 1,260.00 | 401.94 | 499.10 | 501.45 | 0.00 | - | 1 | 0 | 165.87% |
| TSLA220603P01270000 | 2022-05-06 2:07PM EDT | 1,270.00 | 411.84 | 509.10 | 511.45 | 0.00 | - | 1 | 0 | 168.02% |
| TSLA220603P01290000 | 2022-05-16 12:12AM EDT | 1,290.00 | 522.10 | 529.05 | 531.45 | 0.00 | - | - | 0 | 172.22% |
| TSLA220603P01300000 | 2022-05-10 11:58AM EDT | 1,300.00 | 512.00 | 539.15 | 541.40 | 0.00 | - | 1 | 0 | 173.19% |
| TSLA220603P01325000 | 2022-04-26 1:37PM EDT | 1,325.00 | 438.98 | 616.25 | 618.45 | 0.00 | - | - | 0 | 421.72% |
| TSLA220603P01400000 | 2022-05-05 12:59PM EDT | 1,400.00 | 519.97 | 639.15 | 641.40 | 0.00 | - | 1 | 0 | 192.82% |
© 2022 Yahoo. Todos los derechos reservados.
