Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:53AM EST. Mercado abierto.
Llamadaspor3 de febrero de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230203C00015000 | 2023-01-30 9:41AM EST | 15.00 | 160.60 | 156.45 | 156.70 | -1.90 | -1.17% | 3 | 25 | 1,482.42% |
| TSLA230203C00025000 | 2023-01-27 10:57AM EST | 25.00 | 141.45 | 146.75 | 147.00 | 0.00 | - | 4 | 40 | 1,168.75% |
| TSLA230203C00035000 | 2023-01-24 12:24PM EST | 35.00 | 108.70 | 136.90 | 137.00 | 0.00 | - | - | 2 | 962.89% |
| TSLA230203C00050000 | 2023-01-27 11:53AM EST | 50.00 | 124.00 | 122.05 | 122.60 | 0.00 | - | 3 | 126 | 775.68% |
| TSLA230203C00055000 | 2023-01-27 3:46PM EST | 55.00 | 124.05 | 116.30 | 116.95 | 0.00 | - | 31 | 28 | 675.78% |
| TSLA230203C00060000 | 2023-01-25 1:28PM EST | 60.00 | 84.70 | 111.75 | 112.45 | 0.00 | - | 1 | 13 | 655.96% |
| TSLA230203C00065000 | 2023-01-27 1:40PM EST | 65.00 | 111.80 | 106.55 | 107.00 | 0.00 | - | 7 | 10 | 592.77% |
| TSLA230203C00070000 | 2023-01-30 9:32AM EST | 70.00 | 109.15 | 101.35 | 102.00 | +1.95 | +1.82% | 2 | 70 | 546.68% |
| TSLA230203C00075000 | 2023-01-30 9:41AM EST | 75.00 | 99.95 | 96.30 | 97.10 | -4.50 | -4.31% | 4 | 21 | 510.55% |
| TSLA230203C00080000 | 2023-01-27 10:13AM EST | 80.00 | 85.65 | 91.95 | 92.65 | 0.00 | - | 9 | 49 | 502.64% |
| TSLA230203C00085000 | 2023-01-30 10:16AM EST | 85.00 | 90.60 | 86.45 | 87.00 | -3.87 | -4.10% | 5 | 142 | 443.85% |
| TSLA230203C00086000 | 2023-01-27 1:14PM EST | 86.00 | 90.05 | 86.00 | 86.45 | 0.00 | - | 17 | 23 | 458.64% |
| TSLA230203C00087000 | 2023-01-27 3:15PM EST | 87.00 | 91.00 | 84.45 | 85.05 | 0.00 | - | 34 | 24 | 432.32% |
| TSLA230203C00088000 | 2023-01-27 3:48PM EST | 88.00 | 91.10 | 83.45 | 84.05 | 0.00 | - | 50 | 47 | 426.17% |
| TSLA230203C00089000 | 2023-01-30 10:13AM EST | 89.00 | 87.40 | 83.05 | 83.45 | -1.60 | -1.80% | 1 | 26 | 440.33% |
| TSLA230203C00090000 | 2023-01-30 10:08AM EST | 90.00 | 87.30 | 82.00 | 82.50 | -1.80 | -2.02% | 14 | 123 | 434.03% |
| TSLA230203C00091000 | 2023-01-30 10:36AM EST | 91.00 | 81.55 | 80.55 | 81.00 | -6.50 | -7.38% | 3 | 22 | 408.98% |
| TSLA230203C00092000 | 2023-01-30 10:03AM EST | 92.00 | 84.75 | 79.90 | 80.50 | -0.40 | -0.47% | 1 | 27 | 419.73% |
| TSLA230203C00093000 | 2023-01-30 10:03AM EST | 93.00 | 83.75 | 79.10 | 79.65 | +0.20 | +0.24% | 8 | 43 | 420.17% |
| TSLA230203C00094000 | 2023-01-27 1:48PM EST | 94.00 | 83.05 | 78.00 | 78.55 | 0.00 | - | 10 | 20 | 410.45% |
| TSLA230203C00095000 | 2023-01-27 1:41PM EST | 95.00 | 82.55 | 76.35 | 76.95 | +0.05 | +0.06% | 1 | 35 | 380.57% |
| TSLA230203C00096000 | 2023-01-30 9:33AM EST | 96.00 | 82.20 | 76.00 | 76.50 | -2.00 | -2.38% | 5 | 32 | 397.61% |
| TSLA230203C00097000 | 2023-01-30 9:41AM EST | 97.00 | 78.00 | 75.05 | 75.45 | -4.51 | -5.47% | 4 | 31 | 391.75% |
| TSLA230203C00098000 | 2023-01-30 10:03AM EST | 98.00 | 78.75 | 73.85 | 74.45 | -3.15 | -3.85% | 8 | 13 | 382.42% |
| TSLA230203C00099000 | 2023-01-27 2:58PM EST | 99.00 | 80.90 | 72.50 | 73.05 | 0.00 | - | 18 | 22 | 363.04% |
| TSLA230203C00100000 | 2023-01-30 10:30AM EST | 100.00 | 72.80 | 73.20 | 73.75 | -6.20 | -7.85% | 37 | 548 | 414.16% |
| TSLA230203C00101000 | 2023-01-30 10:04AM EST | 101.00 | 76.15 | 70.35 | 71.05 | -3.45 | -4.33% | 8 | 25 | 349.32% |
| TSLA230203C00102000 | 2023-01-27 3:54PM EST | 102.00 | 76.35 | 70.10 | 70.60 | 0.00 | - | 51 | 38 | 366.65% |
| TSLA230203C00103000 | 2023-01-27 3:18PM EST | 103.00 | 75.25 | 69.05 | 69.60 | 0.00 | - | 37 | 62 | 360.25% |
| TSLA230203C00104000 | 2023-01-30 10:17AM EST | 104.00 | 70.75 | 68.05 | 68.70 | -3.25 | -4.39% | 7 | 204 | 356.35% |
| TSLA230203C00105000 | 2023-01-30 9:42AM EST | 105.00 | 70.64 | 67.15 | 67.60 | -3.56 | -4.80% | 5 | 588 | 350.88% |
| TSLA230203C00106000 | 2023-01-30 10:26AM EST | 106.00 | 67.20 | 67.00 | 67.55 | -6.70 | -9.07% | 10 | 105 | 372.75% |
| TSLA230203C00107000 | 2023-01-30 10:13AM EST | 107.00 | 69.15 | 66.25 | 66.65 | -4.29 | -5.84% | 18 | 129 | 372.02% |
| TSLA230203C00108000 | 2023-01-27 3:48PM EST | 108.00 | 71.07 | 64.40 | 64.90 | 0.00 | - | 38 | 125 | 343.12% |
| TSLA230203C00109000 | 2023-01-30 10:37AM EST | 109.00 | 63.00 | 63.40 | 63.90 | -6.09 | -8.81% | 3 | 215 | 337.70% |
| TSLA230203C00110000 | 2023-01-30 10:01AM EST | 110.00 | 66.72 | 61.90 | 62.45 | -1.68 | -2.46% | 27 | 1,447 | 317.97% |
| TSLA230203C00111000 | 2023-01-30 10:28AM EST | 111.00 | 61.45 | 61.05 | 61.65 | -3.90 | -5.97% | 9 | 209 | 318.12% |
| TSLA230203C00112000 | 2023-01-27 3:54PM EST | 112.00 | 65.38 | 60.10 | 61.20 | -1.02 | -1.54% | 1 | 296 | 321.73% |
| TSLA230203C00113000 | 2023-01-30 9:31AM EST | 113.00 | 66.35 | 58.90 | 59.50 | +0.95 | +1.45% | 8 | 435 | 303.37% |
| TSLA230203C00114000 | 2023-01-30 10:29AM EST | 114.00 | 58.50 | 58.10 | 58.60 | -6.87 | -10.51% | 36 | 446 | 302.73% |
| TSLA230203C00115000 | 2023-01-30 10:37AM EST | 115.00 | 57.40 | 57.15 | 57.50 | -5.40 | -8.60% | 35 | 1,218 | 296.92% |
| TSLA230203C00116000 | 2023-01-30 9:44AM EST | 116.00 | 59.25 | 55.65 | 56.20 | -1.40 | -2.31% | 18 | 523 | 280.22% |
| TSLA230203C00117000 | 2023-01-30 10:16AM EST | 117.00 | 58.55 | 56.25 | 56.80 | -2.60 | -4.25% | 11 | 230 | 318.80% |
| TSLA230203C00118000 | 2023-01-30 9:46AM EST | 118.00 | 59.99 | 54.60 | 55.05 | -1.76 | -2.85% | 2 | 256 | 295.51% |
| TSLA230203C00119000 | 2023-01-30 10:19AM EST | 119.00 | 55.60 | 54.05 | 54.65 | -4.55 | -7.56% | 14 | 361 | 303.81% |
| TSLA230203C00120000 | 2023-01-30 10:19AM EST | 120.00 | 54.60 | 52.10 | 52.55 | -3.45 | -5.94% | 34 | 2,097 | 272.12% |
| TSLA230203C00121000 | 2023-01-30 10:21AM EST | 121.00 | 53.50 | 51.10 | 51.55 | -5.34 | -9.08% | 15 | 257 | 267.29% |
| TSLA230203C00122000 | 2023-01-30 10:21AM EST | 122.00 | 52.80 | 49.90 | 50.55 | -3.40 | -6.05% | 63 | 629 | 259.77% |
| TSLA230203C00123000 | 2023-01-30 10:29AM EST | 123.00 | 50.05 | 49.10 | 49.65 | -5.19 | -9.40% | 5 | 1,023 | 258.94% |
| TSLA230203C00124000 | 2023-01-30 10:17AM EST | 124.00 | 51.09 | 47.95 | 48.55 | -3.07 | -5.67% | 8 | 773 | 250.88% |
| TSLA230203C00125000 | 2023-01-30 10:37AM EST | 125.00 | 46.75 | 47.05 | 47.65 | -6.42 | -12.07% | 92 | 1,351 | 248.73% |
| TSLA230203C00126000 | 2023-01-30 10:07AM EST | 126.00 | 52.00 | 45.45 | 46.15 | -1.90 | -3.53% | 2 | 613 | 229.69% |
| TSLA230203C00127000 | 2023-01-30 10:11AM EST | 127.00 | 49.50 | 45.15 | 45.85 | -2.80 | -5.35% | 23 | 565 | 242.97% |
| TSLA230203C00128000 | 2023-01-30 10:36AM EST | 128.00 | 44.59 | 45.35 | 45.75 | -7.10 | -13.74% | 9 | 642 | 262.55% |
| TSLA230203C00129000 | 2023-01-30 10:19AM EST | 129.00 | 46.00 | 43.75 | 44.15 | -3.25 | -6.60% | 29 | 1,645 | 244.09% |
| TSLA230203C00130000 | 2023-01-30 10:27AM EST | 130.00 | 41.95 | 43.30 | 43.20 | -6.93 | -14.18% | 74 | 8,196 | 246.00% |
| TSLA230203C00131000 | 2023-01-30 10:30AM EST | 131.00 | 41.95 | 40.80 | 41.25 | -5.25 | -11.12% | 48 | 1,378 | 212.84% |
| TSLA230203C00132000 | 2023-01-30 10:32AM EST | 132.00 | 41.00 | 40.20 | 40.65 | -6.22 | -13.17% | 20 | 1,152 | 217.82% |
| TSLA230203C00133000 | 2023-01-30 10:33AM EST | 133.00 | 40.60 | 38.80 | 39.50 | -4.65 | -10.28% | 5 | 1,034 | 206.84% |
| TSLA230203C00134000 | 2023-01-30 10:34AM EST | 134.00 | 39.00 | 38.30 | 38.90 | -6.27 | -13.85% | 29 | 1,866 | 212.50% |
| TSLA230203C00135000 | 2023-01-30 10:36AM EST | 135.00 | 37.93 | 38.15 | 38.75 | -5.07 | -11.79% | 75 | 2,905 | 225.90% |
| TSLA230203C00136000 | 2023-01-30 10:25AM EST | 136.00 | 38.12 | 35.75 | 36.25 | -4.15 | -9.82% | 13 | 644 | 189.94% |
| TSLA230203C00137000 | 2023-01-30 10:36AM EST | 137.00 | 35.67 | 35.30 | 36.20 | -7.53 | -17.43% | 6 | 752 | 201.86% |
| TSLA230203C00138000 | 2023-01-30 10:23AM EST | 138.00 | 36.10 | 34.40 | 34.95 | -5.47 | -13.16% | 73 | 931 | 195.68% |
| TSLA230203C00139000 | 2023-01-30 10:22AM EST | 139.00 | 35.40 | 33.40 | 33.90 | -3.85 | -9.81% | 17 | 907 | 190.58% |
| TSLA230203C00140000 | 2023-01-30 10:36AM EST | 140.00 | 33.40 | 33.45 | 33.80 | -4.90 | -12.79% | 287 | 4,425 | 205.20% |
| TSLA230203C00141000 | 2023-01-30 10:33AM EST | 141.00 | 32.90 | 31.50 | 31.95 | -4.45 | -11.91% | 108 | 1,080 | 182.91% |
| TSLA230203C00142000 | 2023-01-30 10:34AM EST | 142.00 | 31.40 | 31.00 | 31.40 | -5.11 | -14.00% | 128 | 1,071 | 187.55% |
| TSLA230203C00143000 | 2023-01-30 10:34AM EST | 143.00 | 30.27 | 29.00 | 29.60 | -5.18 | -14.61% | 73 | 1,801 | 165.38% |
| TSLA230203C00144000 | 2023-01-30 10:32AM EST | 144.00 | 29.30 | 28.85 | 29.35 | -5.32 | -15.37% | 67 | 1,976 | 176.32% |
| TSLA230203C00145000 | 2023-01-30 10:37AM EST | 145.00 | 27.25 | 27.55 | 28.10 | -6.32 | -18.83% | 146 | 9,410 | 166.53% |
| TSLA230203C00146000 | 2023-01-30 10:27AM EST | 146.00 | 26.80 | 26.55 | 27.05 | -5.84 | -17.89% | 66 | 1,192 | 161.47% |
| TSLA230203C00147000 | 2023-01-30 10:32AM EST | 147.00 | 26.75 | 25.70 | 26.15 | -4.88 | -15.43% | 143 | 1,031 | 159.18% |
| TSLA230203C00148000 | 2023-01-30 10:37AM EST | 148.00 | 24.50 | 24.85 | 25.25 | -6.10 | -19.93% | 24 | 970 | 156.76% |
| TSLA230203C00149000 | 2023-01-30 10:32AM EST | 149.00 | 24.78 | 23.60 | 24.05 | -5.07 | -16.98% | 65 | 905 | 148.17% |
| TSLA230203C00150000 | 2023-01-30 10:37AM EST | 150.00 | 22.65 | 22.35 | 22.80 | -6.30 | -21.76% | 762 | 10,882 | 139.18% |
| TSLA230203C00152500 | 2023-01-30 10:35AM EST | 152.50 | 21.98 | 20.75 | 21.20 | -4.52 | -17.06% | 163 | 1,645 | 142.70% |
| TSLA230203C00155000 | 2023-01-30 10:34AM EST | 155.00 | 19.64 | 19.20 | 19.60 | -4.76 | -19.51% | 590 | 11,700 | 144.85% |
| TSLA230203C00157500 | 2023-01-30 10:34AM EST | 157.50 | 17.55 | 17.00 | 17.15 | -4.74 | -21.27% | 384 | 3,844 | 134.67% |
| TSLA230203C00160000 | 2023-01-30 10:37AM EST | 160.00 | 14.45 | 14.70 | 14.85 | -5.73 | -28.39% | 2,965 | 12,042 | 124.41% |
| TSLA230203C00162500 | 2023-01-30 10:37AM EST | 162.50 | 12.80 | 12.95 | 13.10 | -5.41 | -29.71% | 1,369 | 2,243 | 121.05% |
| TSLA230203C00165000 | 2023-01-30 10:37AM EST | 165.00 | 10.90 | 10.90 | 11.00 | -5.50 | -33.54% | 3,136 | 9,504 | 112.28% |
| TSLA230203C00167500 | 2023-01-30 10:37AM EST | 167.50 | 9.80 | 10.10 | 10.20 | -4.85 | -33.11% | 1,673 | 2,972 | 118.85% |
| TSLA230203C00170000 | 2023-01-30 10:38AM EST | 170.00 | 8.15 | 8.10 | 8.20 | -4.90 | -37.55% | 12,598 | 22,678 | 108.64% |
| TSLA230203C00172500 | 2023-01-30 10:37AM EST | 172.50 | 7.05 | 7.30 | 7.40 | -4.60 | -39.48% | 5,660 | 4,761 | 112.33% |
| TSLA230203C00175000 | 2023-01-30 10:37AM EST | 175.00 | 6.04 | 5.95 | 6.05 | -4.16 | -40.78% | 22,647 | 16,519 | 107.57% |
| TSLA230203C00177500 | 2023-01-30 10:37AM EST | 177.50 | 5.20 | 5.20 | 5.25 | -3.70 | -41.57% | 16,918 | 7,610 | 108.81% |
| TSLA230203C00180000 | 2023-01-30 10:37AM EST | 180.00 | 4.31 | 4.40 | 4.45 | -3.61 | -45.58% | 56,918 | 21,620 | 108.42% |
| TSLA230203C00182500 | 2023-01-30 10:37AM EST | 182.50 | 3.70 | 3.70 | 3.80 | -3.25 | -46.76% | 8,381 | 3,887 | 108.45% |
| TSLA230203C00185000 | 2023-01-30 10:37AM EST | 185.00 | 3.20 | 3.20 | 3.30 | -2.85 | -47.11% | 19,578 | 11,675 | 109.86% |
| TSLA230203C00187500 | 2023-01-30 10:37AM EST | 187.50 | 2.70 | 2.70 | 2.74 | -2.55 | -48.57% | 4,111 | 2,499 | 109.67% |
| TSLA230203C00190000 | 2023-01-30 10:37AM EST | 190.00 | 2.27 | 2.32 | 2.35 | -2.36 | -50.97% | 26,140 | 8,762 | 110.79% |
| TSLA230203C00192500 | 2023-01-30 10:37AM EST | 192.50 | 1.97 | 1.95 | 1.98 | -2.08 | -51.36% | 2,710 | 1,996 | 111.13% |
| TSLA230203C00195000 | 2023-01-30 10:37AM EST | 195.00 | 1.69 | 1.68 | 1.70 | -1.81 | -51.71% | 9,288 | 6,990 | 112.40% |
| TSLA230203C00197500 | 2023-01-30 10:37AM EST | 197.50 | 1.42 | 1.45 | 1.48 | -1.68 | -54.19% | 3,262 | 2,417 | 113.87% |
| TSLA230203C00200000 | 2023-01-30 10:37AM EST | 200.00 | 1.20 | 1.21 | 1.23 | -1.49 | -55.39% | 82,238 | 28,493 | 114.06% |
| TSLA230203C00202500 | 2023-01-30 10:37AM EST | 202.50 | 1.04 | 1.13 | 1.15 | -1.34 | -56.30% | 3,811 | 4,262 | 117.77% |
| TSLA230203C00205000 | 2023-01-30 10:37AM EST | 205.00 | 0.88 | 0.95 | 0.98 | -1.16 | -56.86% | 5,163 | 6,234 | 118.36% |
| TSLA230203C00207500 | 2023-01-30 10:37AM EST | 207.50 | 0.78 | 0.76 | 0.78 | -1.03 | -56.91% | 2,611 | 2,851 | 117.38% |
| TSLA230203C00210000 | 2023-01-30 10:37AM EST | 210.00 | 0.66 | 0.71 | 0.73 | -0.93 | -58.49% | 7,667 | 10,021 | 120.70% |
| TSLA230203C00215000 | 2023-01-30 10:37AM EST | 215.00 | 0.50 | 0.50 | 0.52 | -0.73 | -59.35% | 6,027 | 8,920 | 121.58% |
| TSLA230203C00220000 | 2023-01-30 10:37AM EST | 220.00 | 0.38 | 0.37 | 0.38 | -0.59 | -60.82% | 8,916 | 12,066 | 123.44% |
| TSLA230203C00225000 | 2023-01-30 10:36AM EST | 225.00 | 0.31 | 0.32 | 0.34 | -0.45 | -59.21% | 5,521 | 6,983 | 128.91% |
| TSLA230203C00230000 | 2023-01-30 10:37AM EST | 230.00 | 0.21 | 0.21 | 0.22 | -0.40 | -65.57% | 6,619 | 5,633 | 127.93% |
| TSLA230203C00235000 | 2023-01-30 10:37AM EST | 235.00 | 0.17 | 0.16 | 0.18 | -0.31 | -64.58% | 5,159 | 4,258 | 130.66% |
| TSLA230203C00240000 | 2023-01-30 10:37AM EST | 240.00 | 0.14 | 0.13 | 0.14 | -0.23 | -62.16% | 5,321 | 6,965 | 133.20% |
| TSLA230203C00245000 | 2023-01-30 10:36AM EST | 245.00 | 0.12 | 0.11 | 0.12 | -0.19 | -61.29% | 2,511 | 3,134 | 137.11% |
| TSLA230203C00250000 | 2023-01-30 10:37AM EST | 250.00 | 0.09 | 0.09 | 0.10 | -0.15 | -62.50% | 7,732 | 5,853 | 139.84% |
| TSLA230203C00255000 | 2023-01-30 10:37AM EST | 255.00 | 0.07 | 0.07 | 0.08 | -0.14 | -66.67% | 4,789 | 4,911 | 141.80% |
| TSLA230203C00260000 | 2023-01-30 10:35AM EST | 260.00 | 0.06 | 0.06 | 0.06 | -0.11 | -64.71% | 3,555 | 12,372 | 144.14% |
| TSLA230203C00265000 | 2023-01-30 10:35AM EST | 265.00 | 0.05 | 0.04 | 0.05 | -0.10 | -66.67% | 2,247 | 17,504 | 145.31% |
| TSLA230203C00270000 | 2023-01-30 10:35AM EST | 270.00 | 0.04 | 0.03 | 0.04 | -0.07 | -63.64% | 2,419 | 13,295 | 146.09% |
| TSLA230203C00275000 | 2023-01-30 10:37AM EST | 275.00 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 1,396 | 8,398 | 151.56% |
| TSLA230203C00280000 | 2023-01-30 10:36AM EST | 280.00 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 1,531 | 5,462 | 156.25% |
| TSLA230203C00285000 | 2023-01-30 10:35AM EST | 285.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 1,235 | 5,172 | 156.25% |
| TSLA230203C00290000 | 2023-01-30 10:33AM EST | 290.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 1,725 | 3,763 | 153.13% |
Ponepor3 de febrero de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230203P00015000 | 2023-01-27 3:14PM EST | 15.00 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 4 | 306 | 625.00% |
| TSLA230203P00020000 | 2023-01-26 10:39AM EST | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 600 | 550.00% |
| TSLA230203P00025000 | 2023-01-19 1:37PM EST | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 93 | 500.00% |
| TSLA230203P00030000 | 2023-01-23 10:33AM EST | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 378 | 450.00% |
| TSLA230203P00035000 | 2023-01-30 9:31AM EST | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 105 | 1,617 | 412.50% |
| TSLA230203P00040000 | 2023-01-19 10:16AM EST | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 415 | 375.00% |
| TSLA230203P00045000 | 2023-01-23 9:40AM EST | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,879 | 350.00% |
| TSLA230203P00050000 | 2023-01-27 10:14AM EST | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 3,235 | 318.75% |
| TSLA230203P00055000 | 2023-01-26 9:30AM EST | 55.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,059 | 293.75% |
| TSLA230203P00060000 | 2023-01-27 10:04AM EST | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 4,421 | 275.00% |
| TSLA230203P00065000 | 2023-01-30 10:08AM EST | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,504 | 250.00% |
| TSLA230203P00070000 | 2023-01-30 9:56AM EST | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,083 | 231.25% |
| TSLA230203P00075000 | 2023-01-30 10:35AM EST | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,395 | 218.75% |
| TSLA230203P00080000 | 2023-01-30 9:51AM EST | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 5,857 | 196.88% |
| TSLA230203P00085000 | 2023-01-30 9:34AM EST | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 14,042 | 181.25% |
| TSLA230203P00086000 | 2023-01-30 10:37AM EST | 86.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,732 | 181.25% |
| TSLA230203P00087000 | 2023-01-27 1:33PM EST | 87.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 443 | 545 | 178.13% |
| TSLA230203P00088000 | 2023-01-30 9:31AM EST | 88.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 10,432 | 175.00% |
| TSLA230203P00089000 | 2023-01-30 10:35AM EST | 89.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 5,620 | 175.00% |
| TSLA230203P00090000 | 2023-01-30 10:21AM EST | 90.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 372 | 7,950 | 168.75% |
| TSLA230203P00091000 | 2023-01-27 3:18PM EST | 91.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 93 | 103 | 168.75% |
| TSLA230203P00092000 | 2023-01-27 3:54PM EST | 92.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 80 | 101 | 162.50% |
| TSLA230203P00093000 | 2023-01-30 10:29AM EST | 93.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 1,595 | 162.50% |
| TSLA230203P00094000 | 2023-01-27 3:34PM EST | 94.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 238 | 1,384 | 156.25% |
| TSLA230203P00095000 | 2023-01-30 10:06AM EST | 95.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 647 | 2,040 | 156.25% |
| TSLA230203P00096000 | 2023-01-30 10:29AM EST | 96.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 8 | 1,757 | 153.13% |
| TSLA230203P00097000 | 2023-01-30 10:02AM EST | 97.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 22 | 899 | 150.00% |
| TSLA230203P00098000 | 2023-01-30 10:26AM EST | 98.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 5 | 612 | 150.00% |
| TSLA230203P00099000 | 2023-01-30 10:25AM EST | 99.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 6 | 1,285 | 143.75% |
| TSLA230203P00100000 | 2023-01-30 10:36AM EST | 100.00 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 763 | 7,758 | 143.75% |
| TSLA230203P00101000 | 2023-01-30 10:25AM EST | 101.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 217 | 693 | 140.63% |
| TSLA230203P00102000 | 2023-01-30 10:36AM EST | 102.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 105 | 1,591 | 151.56% |
| TSLA230203P00103000 | 2023-01-30 10:24AM EST | 103.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 1,026 | 614 | 148.44% |
| TSLA230203P00104000 | 2023-01-30 9:37AM EST | 104.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 1 | 1,199 | 146.88% |
| TSLA230203P00105000 | 2023-01-30 10:37AM EST | 105.00 | 0.03 | 0.01 | 0.02 | -0.01 | -25.00% | 427 | 3,054 | 143.75% |
| TSLA230203P00106000 | 2023-01-30 9:59AM EST | 106.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 39 | 1,224 | 140.63% |
| TSLA230203P00107000 | 2023-01-30 10:20AM EST | 107.00 | 0.01 | 0.01 | 0.02 | -0.07 | -87.50% | 9 | 1,677 | 137.50% |
| TSLA230203P00108000 | 2023-01-30 10:19AM EST | 108.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 75 | 1,665 | 135.94% |
| TSLA230203P00109000 | 2023-01-30 10:20AM EST | 109.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 43 | 1,515 | 132.81% |
| TSLA230203P00110000 | 2023-01-30 10:36AM EST | 110.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 2,629 | 11,279 | 137.50% |
| TSLA230203P00111000 | 2023-01-30 10:26AM EST | 111.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 97 | 2,228 | 134.38% |
| TSLA230203P00112000 | 2023-01-30 10:21AM EST | 112.00 | 0.03 | 0.02 | 0.04 | -0.04 | -57.14% | 136 | 2,245 | 134.38% |
| TSLA230203P00113000 | 2023-01-30 10:35AM EST | 113.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 399 | 3,092 | 129.69% |
| TSLA230203P00114000 | 2023-01-30 10:28AM EST | 114.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 914 | 1,650 | 131.25% |
| TSLA230203P00115000 | 2023-01-30 10:33AM EST | 115.00 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 204 | 5,786 | 128.91% |
| TSLA230203P00116000 | 2023-01-30 10:36AM EST | 116.00 | 0.05 | 0.04 | 0.05 | -0.04 | -44.44% | 19 | 3,706 | 129.69% |
| TSLA230203P00117000 | 2023-01-30 10:29AM EST | 117.00 | 0.04 | 0.04 | 0.05 | -0.05 | -55.56% | 690 | 2,957 | 127.34% |
| TSLA230203P00118000 | 2023-01-30 10:19AM EST | 118.00 | 0.05 | 0.04 | 0.05 | -0.04 | -44.44% | 274 | 1,675 | 124.22% |
| TSLA230203P00119000 | 2023-01-30 10:34AM EST | 119.00 | 0.05 | 0.05 | 0.06 | -0.05 | -50.00% | 413 | 1,090 | 124.61% |
| TSLA230203P00120000 | 2023-01-30 10:37AM EST | 120.00 | 0.05 | 0.05 | 0.06 | -0.06 | -54.55% | 2,578 | 13,007 | 121.88% |
| TSLA230203P00121000 | 2023-01-30 10:27AM EST | 121.00 | 0.06 | 0.05 | 0.07 | -0.06 | -50.00% | 646 | 2,099 | 120.70% |
| TSLA230203P00122000 | 2023-01-30 10:34AM EST | 122.00 | 0.06 | 0.06 | 0.07 | -0.05 | -45.45% | 1,316 | 2,536 | 119.14% |
| TSLA230203P00123000 | 2023-01-30 10:37AM EST | 123.00 | 0.08 | 0.06 | 0.08 | -0.04 | -33.33% | 627 | 4,148 | 117.58% |
| TSLA230203P00124000 | 2023-01-30 10:29AM EST | 124.00 | 0.09 | 0.07 | 0.08 | -0.04 | -30.77% | 684 | 4,143 | 116.02% |
| TSLA230203P00125000 | 2023-01-30 10:35AM EST | 125.00 | 0.07 | 0.08 | 0.09 | -0.07 | -50.00% | 2,332 | 9,256 | 115.23% |
| TSLA230203P00126000 | 2023-01-30 10:36AM EST | 126.00 | 0.10 | 0.09 | 0.10 | -0.04 | -28.57% | 181 | 2,240 | 114.06% |
| TSLA230203P00127000 | 2023-01-30 10:35AM EST | 127.00 | 0.10 | 0.09 | 0.11 | -0.08 | -44.44% | 187 | 3,332 | 112.31% |
| TSLA230203P00128000 | 2023-01-30 10:36AM EST | 128.00 | 0.10 | 0.10 | 0.11 | -0.07 | -41.18% | 224 | 4,066 | 110.35% |
| TSLA230203P00129000 | 2023-01-30 10:35AM EST | 129.00 | 0.11 | 0.11 | 0.12 | -0.07 | -38.89% | 7,449 | 8,034 | 108.98% |
| TSLA230203P00130000 | 2023-01-30 10:35AM EST | 130.00 | 0.12 | 0.12 | 0.13 | -0.06 | -33.33% | 1,766 | 19,053 | 107.62% |
| TSLA230203P00131000 | 2023-01-30 10:30AM EST | 131.00 | 0.14 | 0.13 | 0.14 | -0.06 | -30.00% | 85 | 2,459 | 106.06% |
| TSLA230203P00132000 | 2023-01-30 10:30AM EST | 132.00 | 0.15 | 0.14 | 0.16 | -0.07 | -31.82% | 238 | 3,558 | 105.08% |
| TSLA230203P00133000 | 2023-01-30 10:36AM EST | 133.00 | 0.16 | 0.15 | 0.16 | -0.07 | -30.43% | 241 | 3,753 | 102.73% |
| TSLA230203P00134000 | 2023-01-30 10:37AM EST | 134.00 | 0.18 | 0.17 | 0.18 | -0.06 | -25.00% | 398 | 3,827 | 101.95% |
| TSLA230203P00135000 | 2023-01-30 10:37AM EST | 135.00 | 0.20 | 0.19 | 0.20 | -0.06 | -23.08% | 1,945 | 5,326 | 100.98% |
| TSLA230203P00136000 | 2023-01-30 10:36AM EST | 136.00 | 0.20 | 0.21 | 0.22 | -0.07 | -25.93% | 591 | 2,450 | 99.80% |
| TSLA230203P00137000 | 2023-01-30 10:36AM EST | 137.00 | 0.23 | 0.22 | 0.24 | -0.08 | -25.81% | 304 | 3,293 | 98.14% |
| TSLA230203P00138000 | 2023-01-30 10:36AM EST | 138.00 | 0.25 | 0.25 | 0.26 | -0.08 | -24.24% | 300 | 2,783 | 97.07% |
| TSLA230203P00139000 | 2023-01-30 10:35AM EST | 139.00 | 0.27 | 0.28 | 0.29 | -0.07 | -20.59% | 285 | 2,903 | 96.19% |
| TSLA230203P00140000 | 2023-01-30 10:37AM EST | 140.00 | 0.30 | 0.31 | 0.32 | -0.07 | -18.92% | 7,631 | 11,713 | 95.12% |
| TSLA230203P00141000 | 2023-01-30 10:37AM EST | 141.00 | 0.34 | 0.32 | 0.33 | -0.07 | -17.07% | 288 | 1,874 | 92.68% |
| TSLA230203P00142000 | 2023-01-30 10:37AM EST | 142.00 | 0.38 | 0.37 | 0.39 | -0.07 | -15.56% | 2,743 | 3,437 | 92.58% |
| TSLA230203P00143000 | 2023-01-30 10:35AM EST | 143.00 | 0.38 | 0.40 | 0.41 | -0.09 | -19.15% | 1,127 | 2,085 | 90.82% |
| TSLA230203P00144000 | 2023-01-30 10:37AM EST | 144.00 | 0.45 | 0.45 | 0.47 | -0.07 | -13.46% | 1,306 | 3,119 | 90.23% |
| TSLA230203P00145000 | 2023-01-30 10:37AM EST | 145.00 | 0.52 | 0.49 | 0.50 | -0.03 | -5.45% | 3,071 | 8,897 | 88.57% |
| TSLA230203P00146000 | 2023-01-30 10:37AM EST | 146.00 | 0.57 | 0.57 | 0.59 | -0.05 | -8.06% | 1,082 | 1,949 | 88.77% |
| TSLA230203P00147000 | 2023-01-30 10:37AM EST | 147.00 | 0.64 | 0.64 | 0.65 | 0.00 | - | 1,028 | 1,693 | 87.79% |
| TSLA230203P00148000 | 2023-01-30 10:37AM EST | 148.00 | 0.70 | 0.70 | 0.72 | -0.05 | -6.67% | 2,029 | 2,063 | 86.72% |
| TSLA230203P00149000 | 2023-01-30 10:37AM EST | 149.00 | 0.79 | 0.80 | 0.81 | +0.01 | +1.28% | 1,393 | 3,087 | 86.28% |
| TSLA230203P00150000 | 2023-01-30 10:37AM EST | 150.00 | 0.89 | 0.88 | 0.89 | +0.01 | +1.14% | 15,957 | 15,810 | 85.16% |
| TSLA230203P00152500 | 2023-01-30 10:37AM EST | 152.50 | 1.18 | 1.13 | 1.14 | +0.08 | +7.27% | 6,247 | 3,523 | 82.67% |
| TSLA230203P00155000 | 2023-01-30 10:37AM EST | 155.00 | 1.54 | 1.51 | 1.54 | +0.16 | +11.59% | 10,365 | 11,701 | 81.69% |
| TSLA230203P00157500 | 2023-01-30 10:37AM EST | 157.50 | 2.00 | 1.96 | 2.00 | +0.27 | +15.61% | 4,534 | 6,563 | 80.13% |
| TSLA230203P00160000 | 2023-01-30 10:37AM EST | 160.00 | 2.60 | 2.56 | 2.59 | +0.45 | +20.93% | 20,041 | 15,186 | 79.03% |
| TSLA230203P00162500 | 2023-01-30 10:37AM EST | 162.50 | 3.30 | 3.30 | 3.40 | +0.59 | +21.77% | 7,455 | 4,731 | 78.66% |
| TSLA230203P00165000 | 2023-01-30 10:37AM EST | 165.00 | 4.20 | 4.15 | 4.20 | +0.84 | +25.00% | 15,048 | 16,109 | 76.95% |
| TSLA230203P00167500 | 2023-01-30 10:37AM EST | 167.50 | 5.25 | 5.15 | 5.25 | +1.11 | +26.81% | 6,890 | 4,200 | 75.90% |
| TSLA230203P00170000 | 2023-01-30 10:37AM EST | 170.00 | 6.36 | 6.20 | 6.25 | +1.34 | +26.69% | 28,955 | 8,751 | 72.78% |
| TSLA230203P00172500 | 2023-01-30 10:37AM EST | 172.50 | 7.70 | 7.65 | 7.70 | +1.70 | +28.33% | 12,519 | 2,512 | 72.93% |
| TSLA230203P00175000 | 2023-01-30 10:37AM EST | 175.00 | 9.24 | 9.20 | 9.25 | +2.04 | +28.33% | 23,061 | 9,046 | 72.22% |
| TSLA230203P00177500 | 2023-01-30 10:37AM EST | 177.50 | 10.80 | 10.55 | 10.70 | +2.25 | +26.32% | 8,524 | 2,612 | 66.94% |
| TSLA230203P00180000 | 2023-01-30 10:37AM EST | 180.00 | 12.60 | 12.60 | 12.70 | +2.73 | +27.66% | 10,030 | 7,261 | 68.51% |
| TSLA230203P00182500 | 2023-01-30 10:36AM EST | 182.50 | 13.80 | 14.00 | 14.10 | +2.36 | +20.63% | 1,319 | 1,060 | 54.74% |
| TSLA230203P00185000 | 2023-01-30 10:37AM EST | 185.00 | 16.43 | 15.85 | 16.00 | +3.43 | +26.38% | 1,922 | 2,227 | 40.43% |
| TSLA230203P00187500 | 2023-01-30 10:37AM EST | 187.50 | 18.45 | 18.45 | 18.55 | +3.70 | +25.08% | 1,032 | 457 | 48.83% |
| TSLA230203P00190000 | 2023-01-30 10:37AM EST | 190.00 | 20.55 | 20.00 | 20.10 | +4.01 | +24.24% | 1,089 | 1,165 | 0.00% |
| TSLA230203P00192500 | 2023-01-30 10:37AM EST | 192.50 | 22.70 | 22.70 | 22.85 | +4.15 | +22.37% | 889 | 3,637 | 0.00% |
| TSLA230203P00195000 | 2023-01-30 10:37AM EST | 195.00 | 24.90 | 24.45 | 24.60 | +4.38 | +21.35% | 727 | 3,496 | 0.00% |
| TSLA230203P00197500 | 2023-01-30 10:34AM EST | 197.50 | 26.35 | 26.65 | 26.75 | +3.75 | +16.59% | 528 | 1,614 | 0.00% |
| TSLA230203P00200000 | 2023-01-30 10:30AM EST | 200.00 | 28.95 | 28.85 | 29.25 | +4.33 | +17.59% | 755 | 2,500 | 0.00% |
| TSLA230203P00202500 | 2023-01-30 10:33AM EST | 202.50 | 30.35 | 31.40 | 31.75 | +4.30 | +16.51% | 260 | 170 | 0.00% |
| TSLA230203P00205000 | 2023-01-30 10:25AM EST | 205.00 | 32.50 | 33.45 | 33.80 | +3.70 | +12.85% | 309 | 748 | 0.00% |
| TSLA230203P00207500 | 2023-01-30 10:36AM EST | 207.50 | 36.07 | 36.20 | 36.65 | +5.67 | +18.65% | 227 | 179 | 0.00% |
| TSLA230203P00210000 | 2023-01-30 10:31AM EST | 210.00 | 37.91 | 38.60 | 39.15 | +4.31 | +12.83% | 165 | 263 | 0.00% |
| TSLA230203P00215000 | 2023-01-30 10:22AM EST | 215.00 | 41.50 | 42.95 | 43.35 | +3.70 | +9.79% | 36 | 121 | 0.00% |
| TSLA230203P00220000 | 2023-01-30 10:32AM EST | 220.00 | 47.60 | 47.80 | 48.35 | +4.80 | +11.21% | 55 | 182 | 0.00% |
| TSLA230203P00225000 | 2023-01-30 10:24AM EST | 225.00 | 51.40 | 52.70 | 53.25 | +3.90 | +8.21% | 26 | 115 | 0.00% |
| TSLA230203P00230000 | 2023-01-30 10:35AM EST | 230.00 | 57.20 | 58.00 | 58.55 | +4.75 | +9.06% | 11 | 108 | 0.00% |
| TSLA230203P00235000 | 2023-01-30 10:11AM EST | 235.00 | 58.60 | 63.00 | 63.80 | +1.60 | +2.81% | 19 | 51 | 0.00% |
| TSLA230203P00240000 | 2023-01-30 10:25AM EST | 240.00 | 66.45 | 67.65 | 68.10 | +4.20 | +6.75% | 32 | 139 | 0.00% |
| TSLA230203P00245000 | 2023-01-30 10:28AM EST | 245.00 | 72.60 | 72.55 | 73.10 | +5.80 | +8.68% | 23 | 144 | 0.00% |
| TSLA230203P00250000 | 2023-01-30 10:12AM EST | 250.00 | 73.90 | 76.80 | 77.50 | +1.73 | +2.40% | 30 | 96 | 0.00% |
| TSLA230203P00255000 | 2023-01-30 10:19AM EST | 255.00 | 80.25 | 82.55 | 83.05 | +4.15 | +5.45% | 52 | 108 | 0.00% |
| TSLA230203P00260000 | 2023-01-30 10:20AM EST | 260.00 | 85.15 | 88.05 | 88.65 | +2.75 | +3.34% | 8 | 104 | 0.00% |
| TSLA230203P00265000 | 2023-01-30 10:35AM EST | 265.00 | 91.50 | 93.10 | 93.80 | +4.70 | +5.41% | 28 | 124 | 0.00% |
| TSLA230203P00270000 | 2023-01-30 10:33AM EST | 270.00 | 96.75 | 97.50 | 98.05 | +5.75 | +6.32% | 1 | 91 | 0.00% |
| TSLA230203P00275000 | 2023-01-30 10:18AM EST | 275.00 | 99.80 | 101.90 | 102.60 | +4.45 | +4.67% | 18 | 69 | 0.00% |
| TSLA230203P00280000 | 2023-01-30 10:17AM EST | 280.00 | 105.15 | 107.55 | 108.60 | +3.95 | +3.90% | 24 | 69 | 0.00% |
| TSLA230203P00285000 | 2023-01-30 9:57AM EST | 285.00 | 108.80 | 112.05 | 112.75 | +3.70 | +3.52% | 5 | 38 | 0.00% |
| TSLA230203P00290000 | 2023-01-27 2:55PM EST | 290.00 | 109.55 | 117.55 | 118.20 | 0.00 | - | 14 | 10 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.
