Llamadaspor4 de diciembre de 2020
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201204C00020000 | 2020-11-27 12:50PM EST | 20.00 | 565.20 | 563.75 | 567.30 | +24.00 | +4.43% | 17 | 2 | 1,279.10% |
| TSLA201204C00100000 | 2020-11-24 11:59AM EST | 100.00 | 442.50 | 483.75 | 488.10 | 0.00 | - | 5 | 15 | 474.22% |
| TSLA201204C00250000 | 2020-11-27 10:24AM EST | 250.00 | 345.05 | 333.30 | 338.05 | +102.78 | +42.42% | 3 | 19 | 335.50% |
| TSLA201204C00260000 | 2020-11-20 3:08PM EST | 260.00 | 233.73 | 323.30 | 328.10 | 0.00 | - | 5 | 11 | 322.75% |
| TSLA201204C00270000 | 2020-11-17 9:36AM EST | 270.00 | 183.35 | 313.30 | 317.85 | 0.00 | - | 3 | 9 | 303.08% |
| TSLA201204C00280000 | 2020-11-24 10:10AM EST | 280.00 | 261.73 | 303.60 | 308.20 | 0.00 | - | 1 | 18 | 201.17% |
| TSLA201204C00290000 | 2020-11-24 10:10AM EST | 290.00 | 262.70 | 293.35 | 298.20 | 0.00 | - | 1 | 6 | 156.25% |
| TSLA201204C00300000 | 2020-11-27 12:51PM EST | 300.00 | 285.50 | 283.90 | 288.15 | +22.20 | +8.43% | 6 | 23 | 197.07% |
| TSLA201204C00310000 | 2020-11-25 12:35PM EST | 310.00 | 254.60 | 273.35 | 277.95 | 0.00 | - | 3 | 18 | 256.67% |
| TSLA201204C00315000 | 2020-11-24 12:48PM EST | 315.00 | 240.10 | 268.35 | 273.15 | 0.00 | - | 1 | 9 | 255.08% |
| TSLA201204C00320000 | 2020-11-27 12:30PM EST | 320.00 | 263.35 | 263.90 | 267.80 | +9.35 | +3.68% | 13 | 41 | 159.38% |
| TSLA201204C00325000 | 2020-11-25 3:49PM EST | 325.00 | 245.64 | 258.70 | 262.95 | 0.00 | - | 6 | 69 | 150.78% |
| TSLA201204C00330000 | 2020-11-24 1:39PM EST | 330.00 | 219.80 | 253.70 | 258.10 | 0.00 | - | 4 | 9 | 159.18% |
| TSLA201204C00335000 | 2020-11-24 10:42AM EST | 335.00 | 209.85 | 248.40 | 253.00 | 0.00 | - | 1 | 3 | 230.08% |
| TSLA201204C00340000 | 2020-11-25 11:16AM EST | 340.00 | 252.85 | 243.60 | 248.30 | +31.20 | +14.08% | 1 | 24 | 156.64% |
| TSLA201204C00345000 | 2020-11-25 2:34PM EST | 345.00 | 224.75 | 238.90 | 243.00 | 0.00 | - | 19 | 31 | 152.93% |
| TSLA201204C00350000 | 2020-11-27 12:30PM EST | 350.00 | 237.91 | 233.90 | 238.00 | +14.66 | +6.57% | 7 | 68 | 149.02% |
| TSLA201204C00355000 | 2020-11-25 11:48AM EST | 355.00 | 207.75 | 228.95 | 233.30 | 0.00 | - | 3 | 15 | 157.42% |
| TSLA201204C00360000 | 2020-11-27 9:53AM EST | 360.00 | 234.40 | 223.95 | 227.90 | +46.30 | +24.61% | 32 | 64 | 139.26% |
| TSLA201204C00365000 | 2020-11-24 2:41PM EST | 365.00 | 192.20 | 218.75 | 223.05 | 0.00 | - | 1 | 86 | 133.20% |
| TSLA201204C00370000 | 2020-11-25 1:52PM EST | 370.00 | 225.39 | 213.75 | 218.05 | +23.79 | +11.80% | 3 | 68 | 129.69% |
| TSLA201204C00375000 | 2020-11-24 12:21PM EST | 375.00 | 214.45 | 208.85 | 213.35 | +44.35 | +26.07% | 4 | 46 | 140.43% |
| TSLA201204C00380000 | 2020-11-27 10:49AM EST | 380.00 | 214.73 | 203.55 | 208.10 | +45.08 | +26.57% | 5 | 146 | 113.28% |
| TSLA201204C00385000 | 2020-11-27 10:19AM EST | 385.00 | 209.10 | 199.05 | 203.10 | +36.40 | +21.08% | 4 | 107 | 131.64% |
| TSLA201204C00387500 | 2020-11-25 3:35PM EST | 387.50 | 185.60 | 196.40 | 200.85 | 0.00 | - | 6 | 91 | 132.32% |
| TSLA201204C00390000 | 2020-11-27 12:54PM EST | 390.00 | 195.28 | 194.05 | 198.25 | +20.48 | +11.72% | 10 | 301 | 131.69% |
| TSLA201204C00392500 | 2020-11-27 10:59AM EST | 392.50 | 205.25 | 191.15 | 195.90 | +74.75 | +57.28% | 1 | 249 | 123.44% |
| TSLA201204C00395000 | 2020-11-27 10:51AM EST | 395.00 | 200.00 | 189.05 | 193.20 | +23.85 | +13.54% | 2 | 221 | 126.86% |
| TSLA201204C00397500 | 2020-11-27 9:59AM EST | 397.50 | 199.30 | 186.40 | 190.70 | +23.65 | +13.46% | 1 | 73 | 121.29% |
| TSLA201204C00400000 | 2020-11-27 12:49PM EST | 400.00 | 185.22 | 184.05 | 187.90 | +11.32 | +6.51% | 104 | 444 | 115.14% |
| TSLA201204C00402500 | 2020-11-27 9:38AM EST | 402.50 | 183.00 | 181.10 | 185.65 | +32.55 | +21.64% | 1 | 89 | 105.47% |
| TSLA201204C00405000 | 2020-11-27 12:54PM EST | 405.00 | 181.00 | 178.75 | 183.30 | +15.30 | +9.23% | 3 | 188 | 114.75% |
| TSLA201204C00407500 | 2020-11-27 10:14AM EST | 407.50 | 188.38 | 176.35 | 180.90 | +22.90 | +13.84% | 1 | 159 | 117.87% |
| TSLA201204C00410000 | 2020-11-27 11:37AM EST | 410.00 | 181.61 | 174.20 | 178.30 | +19.06 | +11.73% | 4 | 712 | 121.00% |
| TSLA201204C00412500 | 2020-11-24 1:09PM EST | 412.50 | 142.00 | 171.60 | 176.00 | 0.00 | - | 1 | 71 | 120.90% |
| TSLA201204C00415000 | 2020-11-27 11:11AM EST | 415.00 | 180.85 | 169.10 | 172.95 | +26.46 | +17.14% | 7 | 210 | 107.91% |
| TSLA201204C00417500 | 2020-11-25 1:48PM EST | 417.50 | 155.05 | 166.75 | 170.75 | 0.00 | - | 2 | 178 | 115.58% |
| TSLA201204C00420000 | 2020-11-27 12:46PM EST | 420.00 | 165.50 | 164.15 | 167.60 | +22.52 | +15.75% | 48 | 663 | 94.53% |
| TSLA201204C00422500 | 2020-11-24 3:42PM EST | 422.50 | 132.90 | 161.65 | 165.75 | 0.00 | - | 19 | 257 | 110.25% |
| TSLA201204C00425000 | 2020-11-27 11:25AM EST | 425.00 | 165.30 | 159.20 | 162.95 | +16.51 | +11.10% | 5 | 447 | 103.61% |
| TSLA201204C00427500 | 2020-11-25 1:33PM EST | 427.50 | 143.10 | 156.70 | 160.45 | 0.00 | - | 8 | 111 | 101.86% |
| TSLA201204C00430000 | 2020-11-27 12:41PM EST | 430.00 | 157.64 | 154.25 | 157.65 | +14.49 | +10.12% | 50 | 1,560 | 93.85% |
| TSLA201204C00432500 | 2020-11-27 10:41AM EST | 432.50 | 162.90 | 151.75 | 156.05 | +40.05 | +32.60% | 9 | 218 | 109.33% |
| TSLA201204C00435000 | 2020-11-27 12:42PM EST | 435.00 | 151.70 | 149.30 | 152.70 | +15.36 | +11.27% | 15 | 488 | 93.46% |
| TSLA201204C00437500 | 2020-11-27 12:33PM EST | 437.50 | 146.30 | 148.10 | 150.25 | +12.85 | +9.63% | 12 | 43 | 112.11% |
| TSLA201204C00440000 | 2020-11-27 12:50PM EST | 440.00 | 145.75 | 145.00 | 147.65 | +12.11 | +9.06% | 32 | 279 | 101.90% |
| TSLA201204C00442500 | 2020-11-27 12:48PM EST | 442.50 | 143.20 | 141.85 | 145.35 | +15.70 | +12.31% | 54 | 91 | 92.97% |
| TSLA201204C00445000 | 2020-11-27 12:27PM EST | 445.00 | 143.88 | 139.40 | 142.70 | +15.11 | +11.73% | 70 | 201 | 89.31% |
| TSLA201204C00450000 | 2020-11-27 12:52PM EST | 450.00 | 136.00 | 134.40 | 137.85 | +12.00 | +9.68% | 328 | 1,643 | 88.92% |
| TSLA201204C00455000 | 2020-11-27 12:24PM EST | 455.00 | 134.67 | 129.45 | 132.90 | +15.17 | +12.69% | 19 | 356 | 87.26% |
| TSLA201204C00460000 | 2020-11-27 12:56PM EST | 460.00 | 126.60 | 125.70 | 127.50 | +12.35 | +10.81% | 714 | 1,233 | 94.09% |
| TSLA201204C00465000 | 2020-11-27 12:38PM EST | 465.00 | 121.45 | 119.60 | 122.95 | +14.30 | +13.35% | 12 | 214 | 83.45% |
| TSLA201204C00470000 | 2020-11-27 12:37PM EST | 470.00 | 116.54 | 114.70 | 117.35 | +12.54 | +12.06% | 71 | 406 | 72.56% |
| TSLA201204C00475000 | 2020-11-27 12:52PM EST | 475.00 | 111.24 | 109.95 | 113.45 | +12.74 | +12.93% | 77 | 970 | 85.16% |
| TSLA201204C00480000 | 2020-11-27 12:33PM EST | 480.00 | 104.82 | 106.25 | 107.95 | +10.18 | +10.76% | 109 | 709 | 87.40% |
| TSLA201204C00485000 | 2020-11-27 12:14PM EST | 485.00 | 105.35 | 100.10 | 103.45 | +18.14 | +20.80% | 107 | 299 | 79.20% |
| TSLA201204C00490000 | 2020-11-27 12:56PM EST | 490.00 | 97.50 | 95.95 | 98.00 | +12.70 | +14.98% | 170 | 1,037 | 78.37% |
| TSLA201204C00495000 | 2020-11-27 12:56PM EST | 495.00 | 92.45 | 90.80 | 93.45 | +12.10 | +15.06% | 169 | 797 | 76.56% |
| TSLA201204C00500000 | 2020-11-27 12:57PM EST | 500.00 | 87.50 | 86.25 | 88.75 | +11.70 | +15.44% | 2,536 | 4,105 | 76.89% |
| TSLA201204C00505000 | 2020-11-27 12:39PM EST | 505.00 | 83.07 | 81.25 | 84.20 | +11.67 | +16.34% | 131 | 643 | 75.20% |
| TSLA201204C00510000 | 2020-11-27 12:57PM EST | 510.00 | 78.75 | 77.85 | 78.90 | +12.08 | +18.12% | 189 | 1,206 | 76.66% |
| TSLA201204C00515000 | 2020-11-27 12:59PM EST | 515.00 | 73.91 | 72.70 | 76.10 | +11.41 | +18.26% | 135 | 1,242 | 79.71% |
| TSLA201204C00520000 | 2020-11-27 12:59PM EST | 520.00 | 69.00 | 68.10 | 70.30 | +10.75 | +18.45% | 343 | 3,437 | 74.08% |
| TSLA201204C00525000 | 2020-11-27 12:59PM EST | 525.00 | 65.30 | 63.80 | 66.40 | +11.10 | +20.48% | 241 | 1,200 | 75.12% |
| TSLA201204C00530000 | 2020-11-27 12:54PM EST | 530.00 | 61.60 | 59.65 | 62.30 | +11.40 | +22.71% | 1,111 | 1,860 | 75.26% |
| TSLA201204C00535000 | 2020-11-27 12:58PM EST | 535.00 | 57.88 | 55.80 | 59.00 | +11.41 | +24.55% | 261 | 584 | 77.37% |
| TSLA201204C00540000 | 2020-11-27 12:58PM EST | 540.00 | 53.00 | 53.05 | 55.00 | +9.90 | +22.97% | 651 | 1,504 | 79.47% |
| TSLA201204C00545000 | 2020-11-27 12:57PM EST | 545.00 | 50.28 | 49.00 | 51.00 | +10.44 | +26.20% | 1,314 | 1,025 | 78.16% |
| TSLA201204C00550000 | 2020-11-27 12:59PM EST | 550.00 | 46.10 | 46.25 | 47.70 | +9.28 | +25.20% | 3,617 | 3,665 | 80.24% |
| TSLA201204C00555000 | 2020-11-27 12:58PM EST | 555.00 | 43.50 | 43.25 | 45.55 | +9.49 | +27.90% | 520 | 1,130 | 83.20% |
| TSLA201204C00560000 | 2020-11-27 12:58PM EST | 560.00 | 40.85 | 40.00 | 41.25 | +9.53 | +30.43% | 1,689 | 2,472 | 81.31% |
| TSLA201204C00565000 | 2020-11-27 12:59PM EST | 565.00 | 38.00 | 37.40 | 38.55 | +9.14 | +31.67% | 744 | 520 | 82.79% |
| TSLA201204C00570000 | 2020-11-27 12:59PM EST | 570.00 | 35.00 | 34.60 | 35.50 | +8.25 | +30.84% | 2,796 | 2,674 | 82.82% |
| TSLA201204C00575000 | 2020-11-27 12:59PM EST | 575.00 | 32.46 | 32.25 | 33.00 | +7.81 | +31.68% | 2,148 | 1,570 | 83.95% |
| TSLA201204C00580000 | 2020-11-27 12:59PM EST | 580.00 | 30.30 | 29.95 | 30.85 | +7.54 | +33.13% | 6,331 | 2,731 | 85.21% |
| TSLA201204C00585000 | 2020-11-27 12:59PM EST | 585.00 | 28.20 | 27.70 | 28.30 | +7.34 | +35.19% | 4,634 | 431 | 85.44% |
| TSLA201204C00590000 | 2020-11-27 12:59PM EST | 590.00 | 26.00 | 26.00 | 26.35 | +6.85 | +35.77% | 11,937 | 1,109 | 87.01% |
| TSLA201204C00595000 | 2020-11-27 12:59PM EST | 595.00 | 24.30 | 23.75 | 24.80 | +6.66 | +37.76% | 10,535 | 516 | 87.92% |
| TSLA201204C00600000 | 2020-11-27 12:59PM EST | 600.00 | 22.59 | 22.40 | 22.60 | +6.29 | +38.59% | 33,737 | 9,249 | 88.80% |
| TSLA201204C00610000 | 2020-11-27 12:59PM EST | 610.00 | 19.28 | 19.20 | 19.60 | +5.48 | +39.71% | 8,149 | 908 | 90.81% |
| TSLA201204C00620000 | 2020-11-27 12:59PM EST | 620.00 | 16.81 | 16.35 | 17.00 | +5.04 | +42.82% | 9,067 | 1,371 | 92.61% |
| TSLA201204C00630000 | 2020-11-27 12:59PM EST | 630.00 | 14.20 | 13.90 | 14.25 | +4.05 | +39.90% | 8,630 | 1,565 | 93.47% |
| TSLA201204C00640000 | 2020-11-27 12:59PM EST | 640.00 | 12.10 | 12.00 | 12.35 | +3.55 | +41.52% | 4,372 | 817 | 95.54% |
| TSLA201204C00650000 | 2020-11-27 12:59PM EST | 650.00 | 10.40 | 10.30 | 10.50 | +3.20 | +44.44% | 26,317 | 1,158 | 96.99% |
| TSLA201204C00660000 | 2020-11-27 12:59PM EST | 660.00 | 8.65 | 8.75 | 8.95 | +2.45 | +39.52% | 4,876 | 875 | 98.26% |
| TSLA201204C00670000 | 2020-11-27 12:59PM EST | 670.00 | 7.30 | 7.30 | 7.85 | +2.00 | +37.74% | 6,501 | 434 | 99.72% |
| TSLA201204C00680000 | 2020-11-27 12:59PM EST | 680.00 | 6.45 | 6.30 | 6.50 | +1.95 | +43.33% | 4,105 | 2,339 | 100.70% |
| TSLA201204C00690000 | 2020-11-27 12:59PM EST | 690.00 | 5.40 | 5.45 | 5.70 | +1.60 | +42.11% | 3,871 | 2,127 | 102.62% |
| TSLA201204C00700000 | 2020-11-27 12:59PM EST | 700.00 | 4.70 | 4.65 | 4.75 | +1.40 | +42.42% | 20,264 | 15,061 | 103.48% |
| TSLA201204C00720000 | 2020-11-27 12:59PM EST | 720.00 | 3.40 | 3.40 | 3.50 | +1.06 | +45.30% | 5,338 | 749 | 106.03% |
| TSLA201204C00740000 | 2020-11-27 12:59PM EST | 740.00 | 2.50 | 2.32 | 2.65 | +0.77 | +44.51% | 4,380 | 1,195 | 107.94% |
| TSLA201204C00760000 | 2020-11-27 12:59PM EST | 760.00 | 1.82 | 1.72 | 1.93 | +0.55 | +43.31% | 4,275 | 799 | 110.16% |
| TSLA201204C00780000 | 2020-11-27 12:58PM EST | 780.00 | 1.30 | 1.28 | 1.35 | +0.44 | +51.16% | 3,838 | 1,016 | 111.82% |
| TSLA201204C00800000 | 2020-11-27 12:59PM EST | 800.00 | 0.97 | 0.94 | 1.00 | +0.33 | +51.56% | 9,186 | 2,458 | 113.82% |
| TSLA201204C00825000 | 2020-11-27 12:59PM EST | 825.00 | 0.62 | 0.65 | 0.69 | +0.19 | +44.19% | 3,068 | 356 | 116.26% |
| TSLA201204C00850000 | 2020-11-27 12:59PM EST | 850.00 | 0.45 | 0.44 | 0.60 | +0.15 | +50.00% | 6,037 | 550 | 120.36% |
| TSLA201204C00875000 | 2020-11-27 12:59PM EST | 875.00 | 0.33 | 0.32 | 0.34 | +0.11 | +50.00% | 1,610 | 464 | 121.00% |
| TSLA201204C00900000 | 2020-11-27 12:59PM EST | 900.00 | 0.19 | 0.23 | 0.24 | +0.02 | +11.76% | 3,742 | 1,097 | 123.24% |
| TSLA201204C00925000 | 2020-11-27 12:58PM EST | 925.00 | 0.18 | 0.17 | 0.18 | +0.06 | +50.00% | 1,624 | 496 | 125.88% |
| TSLA201204C00950000 | 2020-11-27 12:59PM EST | 950.00 | 0.12 | 0.11 | 0.12 | +0.03 | +33.33% | 9,647 | 2,909 | 126.76% |
Ponepor4 de diciembre de 2020
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201204P00020000 | 2020-11-19 3:19PM EST | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5 | 700.00% |
| TSLA201204P00060000 | 2020-11-24 9:30AM EST | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 102 | 462.50% |
| TSLA201204P00080000 | 2020-11-25 10:39AM EST | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 397 | 298 | 400.00% |
| TSLA201204P00100000 | 2020-11-27 12:34PM EST | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 946 | 356.25% |
| TSLA201204P00250000 | 2020-11-27 12:56PM EST | 250.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2,139 | 1,091 | 189.06% |
| TSLA201204P00260000 | 2020-11-27 11:53AM EST | 260.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 20 | 150 | 187.50% |
| TSLA201204P00270000 | 2020-11-27 11:04AM EST | 270.00 | 0.03 | 0.01 | 0.05 | +0.01 | +50.00% | 1 | 162 | 182.81% |
| TSLA201204P00280000 | 2020-11-27 12:50PM EST | 280.00 | 0.05 | 0.01 | 0.04 | +0.02 | +66.67% | 119 | 682 | 171.88% |
| TSLA201204P00290000 | 2020-11-27 10:42AM EST | 290.00 | 0.05 | 0.03 | 0.04 | +0.02 | +66.67% | 14 | 295 | 168.75% |
| TSLA201204P00300000 | 2020-11-27 12:41PM EST | 300.00 | 0.28 | 0.04 | 0.05 | +0.23 | +460.00% | 145 | 881 | 164.45% |
| TSLA201204P00310000 | 2020-11-27 12:48PM EST | 310.00 | 0.04 | 0.05 | 0.06 | -0.01 | -20.00% | 63 | 445 | 159.77% |
| TSLA201204P00315000 | 2020-11-27 12:49PM EST | 315.00 | 0.04 | 0.01 | 0.07 | -0.15 | -78.95% | 79 | 229 | 151.56% |
| TSLA201204P00320000 | 2020-11-27 12:49PM EST | 320.00 | 0.07 | 0.05 | 0.07 | -0.01 | -12.50% | 2,159 | 482 | 153.52% |
| TSLA201204P00325000 | 2020-11-27 12:59PM EST | 325.00 | 0.07 | 0.01 | 0.07 | -0.03 | -30.00% | 14 | 385 | 144.53% |
| TSLA201204P00330000 | 2020-11-27 12:52PM EST | 330.00 | 0.10 | 0.00 | 0.12 | -0.01 | -9.09% | 121 | 622 | 146.09% |
| TSLA201204P00335000 | 2020-11-27 12:49PM EST | 335.00 | 0.09 | 0.05 | 0.12 | -0.11 | -55.00% | 318 | 367 | 147.66% |
| TSLA201204P00340000 | 2020-11-27 12:54PM EST | 340.00 | 0.09 | 0.02 | 0.19 | -0.05 | -35.71% | 156 | 313 | 146.88% |
| TSLA201204P00345000 | 2020-11-27 12:00PM EST | 345.00 | 0.11 | 0.09 | 0.16 | -0.03 | -21.43% | 53 | 366 | 146.09% |
| TSLA201204P00350000 | 2020-11-27 12:58PM EST | 350.00 | 0.12 | 0.10 | 0.15 | -0.03 | -20.00% | 468 | 2,998 | 142.38% |
| TSLA201204P00355000 | 2020-11-27 11:39AM EST | 355.00 | 0.12 | 0.04 | 0.19 | -0.06 | -33.33% | 484 | 139 | 137.50% |
| TSLA201204P00360000 | 2020-11-27 12:54PM EST | 360.00 | 0.16 | 0.06 | 0.20 | -0.02 | -11.11% | 363 | 746 | 135.74% |
| TSLA201204P00365000 | 2020-11-27 12:48PM EST | 365.00 | 0.15 | 0.13 | 0.25 | -0.02 | -11.76% | 22 | 254 | 137.89% |
| TSLA201204P00370000 | 2020-11-27 12:34PM EST | 370.00 | 0.20 | 0.07 | 0.21 | -0.01 | -4.76% | 199 | 214 | 129.69% |
| TSLA201204P00375000 | 2020-11-27 12:34PM EST | 375.00 | 0.17 | 0.20 | 0.25 | -0.06 | -26.09% | 366 | 215 | 133.40% |
| TSLA201204P00380000 | 2020-11-27 12:55PM EST | 380.00 | 0.21 | 0.10 | 0.23 | -0.09 | -30.00% | 11 | 471 | 125.20% |
| TSLA201204P00385000 | 2020-11-27 12:30PM EST | 385.00 | 0.20 | 0.10 | 0.73 | -0.07 | -25.93% | 2 | 567 | 136.62% |
| TSLA201204P00387500 | 2020-11-25 12:13PM EST | 387.50 | 0.01 | 0.05 | 0.74 | -0.48 | -97.96% | 3 | 252 | 133.79% |
| TSLA201204P00390000 | 2020-11-27 12:47PM EST | 390.00 | 0.29 | 0.18 | 0.45 | -0.04 | -12.12% | 35 | 723 | 128.03% |
| TSLA201204P00392500 | 2020-11-27 12:43PM EST | 392.50 | 0.37 | 0.05 | 0.75 | +0.05 | +15.63% | 2 | 92 | 130.32% |
| TSLA201204P00395000 | 2020-11-27 12:55PM EST | 395.00 | 0.19 | 0.13 | 0.35 | -0.12 | -38.71% | 50 | 513 | 120.22% |
| TSLA201204P00397500 | 2020-11-27 12:55PM EST | 397.50 | 0.29 | 0.05 | 0.36 | -0.01 | -3.33% | 12 | 169 | 116.21% |
| TSLA201204P00400000 | 2020-11-27 12:59PM EST | 400.00 | 0.30 | 0.30 | 0.32 | -0.09 | -23.08% | 678 | 5,939 | 120.61% |
| TSLA201204P00402500 | 2020-11-27 11:01AM EST | 402.50 | 0.21 | 0.08 | 0.37 | -0.14 | -40.00% | 2 | 93 | 114.06% |
| TSLA201204P00405000 | 2020-11-27 12:59PM EST | 405.00 | 0.31 | 0.26 | 0.33 | -0.14 | -31.11% | 20 | 253 | 116.41% |
| TSLA201204P00407500 | 2020-11-27 12:34PM EST | 407.50 | 0.30 | 0.30 | 0.80 | -0.05 | -14.29% | 19 | 196 | 124.95% |
| TSLA201204P00410000 | 2020-11-27 12:33PM EST | 410.00 | 0.29 | 0.13 | 0.43 | -0.12 | -29.27% | 71 | 708 | 112.11% |
| TSLA201204P00412500 | 2020-11-27 12:37PM EST | 412.50 | 0.35 | 0.30 | 0.38 | -0.06 | -14.63% | 39 | 140 | 113.28% |
| TSLA201204P00415000 | 2020-11-27 12:48PM EST | 415.00 | 0.35 | 0.30 | 0.40 | -0.02 | -5.41% | 25 | 883 | 112.01% |
| TSLA201204P00417500 | 2020-11-27 12:19PM EST | 417.50 | 0.29 | 0.20 | 0.45 | -0.29 | -50.00% | 14 | 151 | 109.18% |
| TSLA201204P00420000 | 2020-11-27 12:59PM EST | 420.00 | 0.67 | 0.27 | 0.40 | +0.27 | +67.50% | 604 | 1,546 | 107.91% |
| TSLA201204P00422500 | 2020-11-27 12:55PM EST | 422.50 | 0.37 | 0.30 | 0.45 | -0.03 | -7.50% | 123 | 397 | 107.81% |
| TSLA201204P00425000 | 2020-11-27 12:56PM EST | 425.00 | 0.35 | 0.25 | 0.45 | -0.12 | -25.53% | 113 | 593 | 105.08% |
| TSLA201204P00427500 | 2020-11-27 12:49PM EST | 427.50 | 0.37 | 0.28 | 0.45 | -0.10 | -21.28% | 14 | 100 | 104.00% |
| TSLA201204P00430000 | 2020-11-27 12:42PM EST | 430.00 | 0.40 | 0.36 | 0.46 | -0.02 | -4.76% | 436 | 689 | 104.00% |
| TSLA201204P00432500 | 2020-11-27 11:30AM EST | 432.50 | 0.35 | 0.10 | 1.04 | -0.13 | -27.08% | 15 | 176 | 107.37% |
| TSLA201204P00435000 | 2020-11-27 12:56PM EST | 435.00 | 0.51 | 0.33 | 0.62 | +0.01 | +2.00% | 317 | 292 | 102.73% |
| TSLA201204P00437500 | 2020-11-27 12:45PM EST | 437.50 | 0.50 | 0.41 | 0.75 | -0.02 | -3.85% | 13 | 174 | 104.10% |
| TSLA201204P00440000 | 2020-11-27 12:55PM EST | 440.00 | 0.49 | 0.43 | 0.55 | -0.11 | -18.33% | 270 | 883 | 99.76% |
| TSLA201204P00442500 | 2020-11-27 12:48PM EST | 442.50 | 0.55 | 0.35 | 0.65 | -0.04 | -6.78% | 102 | 336 | 98.34% |
| TSLA201204P00445000 | 2020-11-27 12:58PM EST | 445.00 | 0.53 | 0.40 | 0.60 | -0.04 | -7.02% | 205 | 522 | 96.58% |
| TSLA201204P00450000 | 2020-11-27 12:59PM EST | 450.00 | 0.61 | 0.61 | 0.65 | -0.01 | -1.61% | 1,764 | 1,817 | 96.63% |
| TSLA201204P00455000 | 2020-11-27 12:59PM EST | 455.00 | 0.63 | 0.61 | 0.70 | 0.00 | - | 200 | 578 | 93.70% |
| TSLA201204P00460000 | 2020-11-27 12:58PM EST | 460.00 | 0.73 | 0.67 | 0.81 | -0.03 | -3.95% | 1,139 | 1,849 | 92.09% |
| TSLA201204P00465000 | 2020-11-27 12:59PM EST | 465.00 | 0.80 | 0.66 | 0.96 | +0.02 | +2.56% | 273 | 707 | 89.97% |
| TSLA201204P00470000 | 2020-11-27 12:59PM EST | 470.00 | 0.90 | 0.73 | 0.97 | -0.01 | -1.10% | 3,874 | 1,004 | 87.16% |
| TSLA201204P00475000 | 2020-11-27 12:59PM EST | 475.00 | 1.01 | 0.96 | 1.17 | -0.10 | -9.01% | 572 | 892 | 87.18% |
| TSLA201204P00480000 | 2020-11-27 12:57PM EST | 480.00 | 1.12 | 1.12 | 1.15 | -0.05 | -4.27% | 873 | 1,380 | 84.59% |
| TSLA201204P00485000 | 2020-11-27 12:59PM EST | 485.00 | 1.22 | 1.25 | 1.35 | -0.15 | -10.95% | 630 | 821 | 83.18% |
| TSLA201204P00490000 | 2020-11-27 12:59PM EST | 490.00 | 1.45 | 1.36 | 1.55 | -0.10 | -6.45% | 4,441 | 3,989 | 81.37% |
| TSLA201204P00495000 | 2020-11-27 12:59PM EST | 495.00 | 1.66 | 1.57 | 1.80 | -0.13 | -7.26% | 5,286 | 5,737 | 80.15% |
| TSLA201204P00500000 | 2020-11-27 12:59PM EST | 500.00 | 2.00 | 2.02 | 2.05 | -0.17 | -7.83% | 11,106 | 7,595 | 79.76% |
| TSLA201204P00505000 | 2020-11-27 12:55PM EST | 505.00 | 2.32 | 2.26 | 2.47 | -0.21 | -8.30% | 1,061 | 946 | 78.71% |
| TSLA201204P00510000 | 2020-11-27 12:59PM EST | 510.00 | 2.85 | 2.75 | 3.00 | -0.25 | -8.06% | 2,272 | 2,027 | 78.65% |
| TSLA201204P00515000 | 2020-11-27 12:59PM EST | 515.00 | 3.30 | 3.30 | 3.55 | -0.41 | -11.05% | 1,847 | 1,063 | 78.30% |
| TSLA201204P00520000 | 2020-11-27 12:59PM EST | 520.00 | 4.06 | 4.00 | 4.20 | -0.40 | -8.97% | 7,529 | 5,850 | 78.20% |
| TSLA201204P00525000 | 2020-11-27 12:59PM EST | 525.00 | 4.80 | 4.80 | 5.00 | -0.65 | -11.93% | 4,992 | 1,256 | 78.24% |
| TSLA201204P00530000 | 2020-11-27 12:59PM EST | 530.00 | 5.70 | 5.60 | 5.90 | -0.97 | -14.54% | 3,368 | 1,084 | 77.97% |
| TSLA201204P00535000 | 2020-11-27 12:58PM EST | 535.00 | 6.85 | 6.65 | 7.10 | -0.92 | -11.84% | 2,145 | 593 | 78.46% |
| TSLA201204P00540000 | 2020-11-27 12:59PM EST | 540.00 | 8.30 | 7.90 | 8.35 | -1.00 | -10.75% | 3,885 | 1,744 | 78.88% |
| TSLA201204P00545000 | 2020-11-27 12:59PM EST | 545.00 | 9.70 | 9.30 | 9.80 | -1.33 | -12.06% | 6,499 | 864 | 79.40% |
| TSLA201204P00550000 | 2020-11-27 12:59PM EST | 550.00 | 11.05 | 11.05 | 11.50 | -1.88 | -14.54% | 9,575 | 3,259 | 80.47% |
| TSLA201204P00555000 | 2020-11-27 12:59PM EST | 555.00 | 12.80 | 12.80 | 13.40 | -2.35 | -15.51% | 7,118 | 267 | 81.28% |
| TSLA201204P00560000 | 2020-11-27 12:59PM EST | 560.00 | 14.85 | 14.85 | 15.15 | -2.77 | -15.72% | 5,383 | 761 | 81.78% |
| TSLA201204P00565000 | 2020-11-27 12:59PM EST | 565.00 | 17.20 | 16.90 | 17.45 | -2.80 | -14.00% | 2,466 | 69 | 82.67% |
| TSLA201204P00570000 | 2020-11-27 12:59PM EST | 570.00 | 19.25 | 19.05 | 19.65 | -3.35 | -14.82% | 4,026 | 1,268 | 83.01% |
| TSLA201204P00575000 | 2020-11-27 12:59PM EST | 575.00 | 22.10 | 21.65 | 22.10 | -3.51 | -13.71% | 3,557 | 107 | 83.98% |
| TSLA201204P00580000 | 2020-11-27 12:59PM EST | 580.00 | 24.55 | 24.30 | 25.00 | -4.36 | -15.08% | 5,562 | 493 | 85.24% |
| TSLA201204P00585000 | 2020-11-27 12:59PM EST | 585.00 | 27.20 | 27.20 | 27.90 | -5.34 | -16.41% | 4,865 | 58 | 86.41% |
| TSLA201204P00590000 | 2020-11-27 12:59PM EST | 590.00 | 30.30 | 30.10 | 30.60 | -5.20 | -14.65% | 7,233 | 31 | 86.82% |
| TSLA201204P00600000 | 2020-11-27 12:59PM EST | 600.00 | 36.80 | 36.55 | 37.00 | -5.45 | -12.90% | 4,832 | 154 | 88.91% |
| TSLA201204P00610000 | 2020-11-27 12:58PM EST | 610.00 | 43.61 | 43.20 | 44.85 | -7.29 | -14.32% | 432 | 14 | 92.05% |
| TSLA201204P00620000 | 2020-11-27 12:59PM EST | 620.00 | 51.25 | 50.40 | 51.50 | -9.10 | -15.08% | 186 | 118 | 92.72% |
| TSLA201204P00630000 | 2020-11-27 12:52PM EST | 630.00 | 58.41 | 57.70 | 59.25 | -10.20 | -14.87% | 298 | 19 | 94.03% |
| TSLA201204P00640000 | 2020-11-27 12:52PM EST | 640.00 | 66.19 | 65.75 | 66.75 | -12.13 | -15.49% | 126 | 30 | 94.94% |
| TSLA201204P00650000 | 2020-11-27 12:54PM EST | 650.00 | 74.95 | 74.00 | 76.70 | -9.65 | -11.41% | 201 | 26 | 99.79% |
| TSLA201204P00660000 | 2020-11-27 12:52PM EST | 660.00 | 83.96 | 82.15 | 84.30 | -11.97 | -12.48% | 14 | 30 | 98.84% |
| TSLA201204P00670000 | 2020-11-27 12:56PM EST | 670.00 | 91.56 | 90.40 | 93.80 | -16.64 | -15.38% | 18 | 12 | 101.04% |
| TSLA201204P00680000 | 2020-11-27 12:52PM EST | 680.00 | 101.58 | 98.85 | 101.65 | -12.62 | -11.05% | 33 | 9 | 98.70% |
| TSLA201204P00690000 | 2020-11-27 12:38PM EST | 690.00 | 110.79 | 108.40 | 111.45 | -27.11 | -19.66% | 58 | 7 | 103.24% |
| TSLA201204P00700000 | 2020-11-27 12:51PM EST | 700.00 | 119.05 | 117.60 | 120.00 | -16.95 | -12.46% | 127 | 77 | 102.62% |
| TSLA201204P00720000 | 2020-11-27 12:16PM EST | 720.00 | 133.00 | 136.30 | 140.00 | -21.70 | -14.03% | 7 | 21 | 109.39% |
| TSLA201204P00740000 | 2020-11-27 10:29AM EST | 740.00 | 149.05 | 155.40 | 159.10 | -40.45 | -21.35% | 11 | 28 | 112.62% |
| TSLA201204P00760000 | 2020-11-27 9:42AM EST | 760.00 | 173.20 | 174.75 | 178.40 | -23.19 | -11.81% | 5 | 11 | 115.72% |
| TSLA201204P00780000 | 2020-11-27 12:35PM EST | 780.00 | 195.85 | 194.30 | 196.35 | -16.95 | -7.97% | 15 | 10 | 108.23% |
| TSLA201204P00800000 | 2020-11-27 11:25AM EST | 800.00 | 210.65 | 213.95 | 217.45 | -19.35 | -8.41% | 18 | 58 | 121.88% |
© 2020 Verizon Media. Todos los derechos reservados.
