U.S. markets closed
F S&P 500
3,603.25+27.25(+0.76%)F Dow Jones
29,806.00+260.00(+0.88%)F Nasdaq
11,971.25+66.00(+0.55%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
521.49+31.88 (+6.51%)
Al cierre: 4:00p.m. EST
529.99 +8.14 (1.56 %)
Fuera de horario: 7:59PM EST
Llamadaspor27 de noviembre de 2020
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201127C00020000 | 2020-11-23 3:34PM EST | 20.00 | 504.65 | 500.20 | 503.10 | +32.00 | +6.77% | 80 | 22 | 1,198.44% |
| TSLA201127C00040000 | 2020-11-20 12:57PM EST | 40.00 | 452.60 | 480.15 | 483.10 | 0.00 | - | 2 | 6 | 910.94% |
| TSLA201127C00060000 | 2020-11-23 12:38PM EST | 60.00 | 459.75 | 460.15 | 463.10 | +28.15 | +6.52% | 8 | 10 | 762.50% |
| TSLA201127C00100000 | 2020-11-23 10:54AM EST | 100.00 | 424.52 | 420.15 | 423.10 | +30.27 | +7.68% | 3 | 22 | 581.25% |
| TSLA201127C00150000 | 2020-11-20 3:03PM EST | 150.00 | 343.68 | 370.15 | 373.10 | 0.00 | - | 1 | 1 | 441.41% |
| TSLA201127C00200000 | 2020-11-23 11:49AM EST | 200.00 | 318.05 | 320.15 | 323.10 | +111.25 | +53.80% | 11 | 5 | 342.97% |
| TSLA201127C00250000 | 2020-11-23 2:39PM EST | 250.00 | 272.65 | 270.20 | 273.15 | +21.28 | +8.47% | 4 | 24 | 276.76% |
| TSLA201127C00260000 | 2020-11-23 1:41PM EST | 260.00 | 260.00 | 260.20 | 263.15 | +26.60 | +11.40% | 4 | 6 | 262.89% |
| TSLA201127C00270000 | 2020-11-23 3:42PM EST | 270.00 | 253.80 | 250.20 | 253.15 | +32.50 | +14.69% | 4 | 11 | 249.61% |
| TSLA201127C00280000 | 2020-11-17 10:03AM EST | 280.00 | 166.07 | 240.20 | 243.15 | 0.00 | - | 2 | 11 | 237.11% |
| TSLA201127C00290000 | 2020-11-23 12:57PM EST | 290.00 | 230.15 | 230.20 | 233.15 | +113.15 | +96.71% | 10 | 19 | 224.61% |
| TSLA201127C00300000 | 2020-11-23 1:13PM EST | 300.00 | 221.55 | 220.20 | 223.10 | +31.55 | +16.61% | 57 | 109 | 209.18% |
| TSLA201127C00310000 | 2020-11-23 9:38AM EST | 310.00 | 204.45 | 210.20 | 213.15 | +18.35 | +9.86% | 7 | 39 | 201.17% |
| TSLA201127C00315000 | 2020-11-23 10:39AM EST | 315.00 | 208.60 | 205.20 | 208.15 | +31.55 | +17.82% | 1 | 37 | 195.31% |
| TSLA201127C00320000 | 2020-11-23 10:53AM EST | 320.00 | 204.42 | 200.20 | 203.15 | +24.82 | +13.82% | 3 | 43 | 189.84% |
| TSLA201127C00325000 | 2020-11-23 11:08AM EST | 325.00 | 194.15 | 195.20 | 198.15 | +26.50 | +15.81% | 1 | 28 | 184.38% |
| TSLA201127C00330000 | 2020-11-23 10:20AM EST | 330.00 | 188.70 | 190.20 | 193.15 | +24.25 | +14.75% | 2 | 47 | 178.91% |
| TSLA201127C00335000 | 2020-11-20 1:39PM EST | 335.00 | 168.04 | 185.20 | 188.15 | +10.94 | +6.96% | 1 | 39 | 173.44% |
| TSLA201127C00340000 | 2020-11-20 9:53AM EST | 340.00 | 180.16 | 180.20 | 183.15 | +20.01 | +12.49% | 3 | 80 | 168.36% |
| TSLA201127C00345000 | 2020-11-23 1:14PM EST | 345.00 | 176.85 | 175.20 | 178.15 | +24.70 | +16.23% | 2 | 15 | 163.09% |
| TSLA201127C00350000 | 2020-11-23 3:42PM EST | 350.00 | 173.80 | 170.25 | 172.70 | +33.30 | +23.70% | 321 | 333 | 207.62% |
| TSLA201127C00355000 | 2020-11-23 2:28PM EST | 355.00 | 166.77 | 165.20 | 168.15 | +29.02 | +21.07% | 4 | 73 | 152.73% |
| TSLA201127C00360000 | 2020-11-23 2:51PM EST | 360.00 | 160.90 | 160.25 | 163.10 | +27.52 | +20.63% | 24 | 342 | 147.85% |
| TSLA201127C00365000 | 2020-11-23 9:35AM EST | 365.00 | 146.15 | 155.25 | 158.10 | +18.35 | +14.36% | 15 | 105 | 142.77% |
| TSLA201127C00370000 | 2020-11-23 3:42PM EST | 370.00 | 154.01 | 150.25 | 153.10 | +31.63 | +25.85% | 14 | 189 | 137.89% |
| TSLA201127C00375000 | 2020-11-23 3:37PM EST | 375.00 | 148.00 | 145.20 | 148.15 | +31.54 | +27.08% | 7 | 94 | 133.01% |
| TSLA201127C00380000 | 2020-11-23 2:12PM EST | 380.00 | 142.37 | 140.25 | 143.15 | +25.62 | +21.94% | 7 | 148 | 130.27% |
| TSLA201127C00385000 | 2020-11-23 3:20PM EST | 385.00 | 138.95 | 135.25 | 138.15 | +29.55 | +27.01% | 19 | 201 | 125.59% |
| TSLA201127C00387500 | 2020-11-23 2:37PM EST | 387.50 | 134.90 | 132.75 | 135.70 | +29.70 | +28.23% | 3 | 86 | 125.00% |
| TSLA201127C00390000 | 2020-11-23 3:49PM EST | 390.00 | 132.10 | 130.25 | 133.15 | +31.63 | +31.48% | 13 | 316 | 120.70% |
| TSLA201127C00392500 | 2020-11-23 12:20PM EST | 392.50 | 125.10 | 127.75 | 130.75 | +26.35 | +26.68% | 3 | 41 | 121.78% |
| TSLA201127C00395000 | 2020-11-23 3:42PM EST | 395.00 | 128.95 | 125.25 | 128.15 | +31.75 | +32.66% | 44 | 188 | 116.02% |
| TSLA201127C00397500 | 2020-11-23 3:30PM EST | 397.50 | 127.55 | 122.75 | 125.65 | +34.50 | +37.08% | 16 | 136 | 113.67% |
| TSLA201127C00400000 | 2020-11-23 3:54PM EST | 400.00 | 122.00 | 120.30 | 122.75 | +32.05 | +35.63% | 201 | 1,088 | 91.02% |
| TSLA201127C00402500 | 2020-11-23 3:39PM EST | 402.50 | 120.40 | 117.80 | 120.65 | +31.60 | +35.59% | 16 | 144 | 110.74% |
| TSLA201127C00405000 | 2020-11-23 3:56PM EST | 405.00 | 116.00 | 115.30 | 118.15 | +31.00 | +36.47% | 50 | 382 | 108.40% |
| TSLA201127C00407500 | 2020-11-23 12:19PM EST | 407.50 | 116.40 | 112.80 | 115.65 | +32.40 | +38.57% | 12 | 384 | 106.06% |
| TSLA201127C00410000 | 2020-11-23 3:40PM EST | 410.00 | 114.00 | 110.30 | 113.15 | +33.95 | +42.41% | 74 | 1,213 | 103.71% |
| TSLA201127C00412500 | 2020-11-23 3:27PM EST | 412.50 | 113.30 | 107.80 | 110.70 | +34.18 | +43.20% | 20 | 575 | 102.83% |
| TSLA201127C00415000 | 2020-11-23 3:12PM EST | 415.00 | 109.09 | 105.30 | 108.20 | +32.39 | +42.23% | 52 | 603 | 100.49% |
| TSLA201127C00417500 | 2020-11-23 3:36PM EST | 417.50 | 105.40 | 102.80 | 105.70 | +33.40 | +46.39% | 22 | 269 | 98.24% |
| TSLA201127C00420000 | 2020-11-23 3:49PM EST | 420.00 | 102.50 | 100.35 | 102.80 | +32.41 | +46.24% | 256 | 1,039 | 83.20% |
| TSLA201127C00422500 | 2020-11-23 3:29PM EST | 422.50 | 102.90 | 97.85 | 100.30 | +32.64 | +46.46% | 55 | 199 | 81.05% |
| TSLA201127C00425000 | 2020-11-23 3:46PM EST | 425.00 | 98.90 | 95.35 | 98.25 | +32.54 | +49.04% | 188 | 1,237 | 93.65% |
| TSLA201127C00427500 | 2020-11-23 2:49PM EST | 427.50 | 94.18 | 93.30 | 95.30 | +29.35 | +45.27% | 267 | 346 | 91.31% |
| TSLA201127C00430000 | 2020-11-23 3:50PM EST | 430.00 | 91.41 | 90.35 | 92.70 | +30.00 | +48.85% | 282 | 1,034 | 67.97% |
| TSLA201127C00432500 | 2020-11-23 3:36PM EST | 432.50 | 90.05 | 87.90 | 90.80 | +31.60 | +54.06% | 105 | 345 | 88.67% |
| TSLA201127C00435000 | 2020-11-23 3:49PM EST | 435.00 | 87.85 | 85.40 | 87.70 | +30.81 | +54.01% | 110 | 760 | 68.16% |
| TSLA201127C00437500 | 2020-11-23 3:38PM EST | 437.50 | 85.20 | 82.90 | 85.30 | +30.85 | +56.76% | 81 | 646 | 71.09% |
| TSLA201127C00440000 | 2020-11-23 3:50PM EST | 440.00 | 81.49 | 80.45 | 82.70 | +30.31 | +59.22% | 301 | 1,519 | 66.99% |
| TSLA201127C00442500 | 2020-11-23 3:57PM EST | 442.50 | 79.00 | 77.95 | 80.40 | +30.00 | +61.22% | 49 | 558 | 71.88% |
| TSLA201127C00445000 | 2020-11-23 3:30PM EST | 445.00 | 76.50 | 75.45 | 77.70 | +29.55 | +62.94% | 251 | 2,292 | 62.89% |
| TSLA201127C00447500 | 2020-11-23 3:40PM EST | 447.50 | 76.75 | 73.00 | 75.45 | +30.50 | +65.95% | 65 | 977 | 69.92% |
| TSLA201127C00450000 | 2020-11-23 3:57PM EST | 450.00 | 71.73 | 70.90 | 72.75 | +29.98 | +71.81% | 1,719 | 3,915 | 71.53% |
| TSLA201127C00455000 | 2020-11-23 3:51PM EST | 455.00 | 68.25 | 65.95 | 67.75 | +29.91 | +78.01% | 244 | 1,065 | 67.77% |
| TSLA201127C00460000 | 2020-11-23 3:59PM EST | 460.00 | 62.00 | 61.20 | 62.75 | +28.28 | +83.87% | 686 | 1,796 | 66.50% |
| TSLA201127C00465000 | 2020-11-23 3:41PM EST | 465.00 | 56.79 | 56.20 | 58.25 | +26.91 | +90.06% | 514 | 1,215 | 66.92% |
| TSLA201127C00470000 | 2020-11-23 3:59PM EST | 470.00 | 52.40 | 51.30 | 53.25 | +25.70 | +96.25% | 3,604 | 3,791 | 62.70% |
| TSLA201127C00475000 | 2020-11-23 3:59PM EST | 475.00 | 47.50 | 46.30 | 48.25 | +23.67 | +99.33% | 4,114 | 5,161 | 57.57% |
| TSLA201127C00480000 | 2020-11-23 3:59PM EST | 480.00 | 42.11 | 41.80 | 43.25 | +21.56 | +104.91% | 2,406 | 3,410 | 55.91% |
| TSLA201127C00485000 | 2020-11-23 3:59PM EST | 485.00 | 38.00 | 37.05 | 39.05 | +19.97 | +110.76% | 1,052 | 1,388 | 56.30% |
| TSLA201127C00490000 | 2020-11-23 3:59PM EST | 490.00 | 33.25 | 33.00 | 34.55 | +17.40 | +109.78% | 5,787 | 2,891 | 56.79% |
| TSLA201127C00495000 | 2020-11-23 3:59PM EST | 495.00 | 29.25 | 28.75 | 30.25 | +15.65 | +115.07% | 6,018 | 3,394 | 55.71% |
| TSLA201127C00500000 | 2020-11-23 3:59PM EST | 500.00 | 25.57 | 25.00 | 25.60 | +13.52 | +112.20% | 24,979 | 13,857 | 53.92% |
| TSLA201127C00505000 | 2020-11-23 3:59PM EST | 505.00 | 21.70 | 21.35 | 22.05 | +11.15 | +105.69% | 8,595 | 3,829 | 54.33% |
| TSLA201127C00510000 | 2020-11-23 3:59PM EST | 510.00 | 18.65 | 18.25 | 18.90 | +9.45 | +102.72% | 14,010 | 4,448 | 55.54% |
| TSLA201127C00515000 | 2020-11-23 3:59PM EST | 515.00 | 15.77 | 15.50 | 16.55 | +7.47 | +90.00% | 17,186 | 1,873 | 57.83% |
| TSLA201127C00520000 | 2020-11-23 3:59PM EST | 520.00 | 13.35 | 13.25 | 13.55 | +6.20 | +86.71% | 60,434 | 7,168 | 58.13% |
| TSLA201127C00525000 | 2020-11-23 3:59PM EST | 525.00 | 11.45 | 11.25 | 11.55 | +5.10 | +80.31% | 36,129 | 3,117 | 59.86% |
| TSLA201127C00530000 | 2020-11-23 3:59PM EST | 530.00 | 9.60 | 9.50 | 9.65 | +3.85 | +66.96% | 42,299 | 5,849 | 61.05% |
| TSLA201127C00535000 | 2020-11-23 3:59PM EST | 535.00 | 8.02 | 7.90 | 8.15 | +3.02 | +60.40% | 10,793 | 1,518 | 62.28% |
| TSLA201127C00540000 | 2020-11-23 3:59PM EST | 540.00 | 6.65 | 6.50 | 6.90 | +2.15 | +47.78% | 19,758 | 3,994 | 63.44% |
| TSLA201127C00545000 | 2020-11-23 3:59PM EST | 545.00 | 5.70 | 5.60 | 5.80 | +1.75 | +44.30% | 9,549 | 2,254 | 65.26% |
| TSLA201127C00550000 | 2020-11-23 3:59PM EST | 550.00 | 4.80 | 4.80 | 5.00 | +1.20 | +33.33% | 51,594 | 11,666 | 67.30% |
| TSLA201127C00555000 | 2020-11-23 3:59PM EST | 555.00 | 4.00 | 3.90 | 4.10 | +0.71 | +21.58% | 9,773 | 4,775 | 67.83% |
| TSLA201127C00560000 | 2020-11-23 3:59PM EST | 560.00 | 3.39 | 3.35 | 3.45 | +0.52 | +18.12% | 10,725 | 2,268 | 69.46% |
| TSLA201127C00565000 | 2020-11-23 3:59PM EST | 565.00 | 2.87 | 2.75 | 3.05 | +0.25 | +9.54% | 2,953 | 780 | 71.09% |
| TSLA201127C00570000 | 2020-11-23 3:59PM EST | 570.00 | 2.42 | 2.34 | 2.44 | +0.02 | +0.83% | 7,477 | 1,547 | 71.91% |
| TSLA201127C00575000 | 2020-11-23 3:59PM EST | 575.00 | 1.96 | 1.95 | 2.06 | -0.17 | -7.98% | 6,842 | 1,778 | 73.11% |
| TSLA201127C00580000 | 2020-11-23 3:59PM EST | 580.00 | 1.74 | 1.71 | 1.74 | -0.19 | -9.84% | 7,690 | 1,951 | 74.74% |
| TSLA201127C00585000 | 2020-11-23 3:59PM EST | 585.00 | 1.44 | 1.44 | 1.50 | -0.34 | -19.10% | 2,578 | 391 | 76.12% |
| TSLA201127C00590000 | 2020-11-23 3:59PM EST | 590.00 | 1.23 | 1.17 | 1.27 | -0.36 | -22.64% | 4,204 | 3,809 | 77.00% |
| TSLA201127C00595000 | 2020-11-23 3:59PM EST | 595.00 | 1.08 | 0.96 | 1.10 | -0.38 | -26.03% | 1,907 | 565 | 78.17% |
| TSLA201127C00600000 | 2020-11-23 3:59PM EST | 600.00 | 0.91 | 0.91 | 0.96 | -0.40 | -30.53% | 38,718 | 7,375 | 80.42% |
| TSLA201127C00610000 | 2020-11-23 3:59PM EST | 610.00 | 0.65 | 0.66 | 0.70 | -0.49 | -42.98% | 7,042 | 741 | 82.76% |
| TSLA201127C00620000 | 2020-11-23 3:59PM EST | 620.00 | 0.48 | 0.49 | 0.50 | -0.43 | -47.25% | 5,418 | 1,481 | 84.91% |
| TSLA201127C00630000 | 2020-11-23 3:59PM EST | 630.00 | 0.36 | 0.36 | 0.39 | -0.41 | -53.25% | 5,568 | 2,442 | 87.50% |
| TSLA201127C00640000 | 2020-11-23 3:57PM EST | 640.00 | 0.31 | 0.28 | 0.33 | -0.34 | -52.31% | 4,901 | 1,359 | 90.82% |
| TSLA201127C00650000 | 2020-11-23 3:59PM EST | 650.00 | 0.22 | 0.22 | 0.23 | -0.34 | -60.71% | 5,403 | 1,798 | 92.68% |
| TSLA201127C00660000 | 2020-11-23 3:58PM EST | 660.00 | 0.17 | 0.17 | 0.24 | -0.32 | -65.31% | 2,029 | 744 | 96.97% |
| TSLA201127C00670000 | 2020-11-23 3:59PM EST | 670.00 | 0.14 | 0.14 | 0.19 | -0.26 | -65.00% | 2,221 | 402 | 99.61% |
| TSLA201127C00680000 | 2020-11-23 3:56PM EST | 680.00 | 0.13 | 0.11 | 0.14 | -0.22 | -62.86% | 1,378 | 608 | 101.27% |
| TSLA201127C00690000 | 2020-11-23 3:59PM EST | 690.00 | 0.11 | 0.11 | 0.12 | -0.19 | -63.33% | 777 | 697 | 105.08% |
| TSLA201127C00700000 | 2020-11-23 3:59PM EST | 700.00 | 0.09 | 0.08 | 0.12 | -0.17 | -65.38% | 7,470 | 3,109 | 108.20% |
| TSLA201127C00720000 | 2020-11-23 3:52PM EST | 720.00 | 0.08 | 0.06 | 0.08 | -0.12 | -60.00% | 1,128 | 1,085 | 112.89% |
| TSLA201127C00740000 | 2020-11-23 3:58PM EST | 740.00 | 0.05 | 0.04 | 0.06 | -0.09 | -64.29% | 698 | 1,688 | 117.58% |
| TSLA201127C00760000 | 2020-11-23 3:44PM EST | 760.00 | 0.04 | 0.04 | 0.05 | -0.06 | -60.00% | 821 | 1,248 | 124.22% |
| TSLA201127C00780000 | 2020-11-23 3:57PM EST | 780.00 | 0.04 | 0.02 | 0.04 | -0.05 | -55.56% | 562 | 1,112 | 127.34% |
| TSLA201127C00800000 | 2020-11-23 3:56PM EST | 800.00 | 0.03 | 0.02 | 0.04 | -0.05 | -62.50% | 3,702 | 7,850 | 134.38% |
| TSLA201127C00825000 | 2020-11-23 3:44PM EST | 825.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 538 | 349 | 140.63% |
| TSLA201127C00850000 | 2020-11-23 3:56PM EST | 850.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 745 | 492 | 149.22% |
| TSLA201127C00875000 | 2020-11-23 3:33PM EST | 875.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 685 | 36 | 157.03% |
| TSLA201127C00900000 | 2020-11-23 3:59PM EST | 900.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1,184 | 109 | 157.81% |
| TSLA201127C00925000 | 2020-11-23 3:45PM EST | 925.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 643 | 632 | 165.63% |
| TSLA201127C00950000 | 2020-11-23 3:57PM EST | 950.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,637 | 1,083 | 159.38% |
Ponepor27 de noviembre de 2020
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201127P00020000 | 2020-11-20 2:31PM EST | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 37 | 11 | 900.00% |
| TSLA201127P00040000 | 2020-11-23 10:06AM EST | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 125 | 700.00% |
| TSLA201127P00060000 | 2020-11-19 11:36AM EST | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 200 | 575.00% |
| TSLA201127P00080000 | 2020-11-19 11:36AM EST | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 200 | 500.00% |
| TSLA201127P00100000 | 2020-11-23 12:59PM EST | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,156 | 450.00% |
| TSLA201127P00150000 | 2020-11-23 10:13AM EST | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 220 | 4,355 | 337.50% |
| TSLA201127P00200000 | 2020-11-23 1:27PM EST | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 606 | 2,543 | 262.50% |
| TSLA201127P00250000 | 2020-11-23 3:49PM EST | 250.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 732 | 1,274 | 200.00% |
| TSLA201127P00260000 | 2020-11-23 3:47PM EST | 260.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 46 | 196 | 203.13% |
| TSLA201127P00270000 | 2020-11-23 3:47PM EST | 270.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 6 | 341 | 196.88% |
| TSLA201127P00280000 | 2020-11-23 10:51AM EST | 280.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 5 | 510 | 187.50% |
| TSLA201127P00290000 | 2020-11-23 3:33PM EST | 290.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 24 | 305 | 181.25% |
| TSLA201127P00300000 | 2020-11-23 3:32PM EST | 300.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 87 | 1,578 | 171.88% |
| TSLA201127P00310000 | 2020-11-23 3:30PM EST | 310.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 45 | 542 | 161.72% |
| TSLA201127P00315000 | 2020-11-23 3:34PM EST | 315.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 87 | 600 | 162.50% |
| TSLA201127P00320000 | 2020-11-23 3:32PM EST | 320.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 102 | 570 | 155.47% |
| TSLA201127P00325000 | 2020-11-23 2:54PM EST | 325.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 10 | 516 | 155.47% |
| TSLA201127P00330000 | 2020-11-23 3:50PM EST | 330.00 | 0.02 | 0.02 | 0.04 | -0.04 | -66.67% | 252 | 447 | 148.44% |
| TSLA201127P00335000 | 2020-11-23 3:44PM EST | 335.00 | 0.04 | 0.02 | 0.05 | -0.03 | -42.86% | 120 | 434 | 146.09% |
| TSLA201127P00340000 | 2020-11-23 3:51PM EST | 340.00 | 0.04 | 0.02 | 0.04 | -0.05 | -55.56% | 106 | 585 | 139.06% |
| TSLA201127P00345000 | 2020-11-23 3:46PM EST | 345.00 | 0.05 | 0.05 | 0.06 | -0.04 | -44.44% | 231 | 349 | 142.97% |
| TSLA201127P00350000 | 2020-11-23 3:35PM EST | 350.00 | 0.04 | 0.04 | 0.05 | -0.05 | -55.56% | 678 | 1,495 | 135.94% |
| TSLA201127P00355000 | 2020-11-23 3:32PM EST | 355.00 | 0.05 | 0.04 | 0.06 | -0.08 | -61.54% | 135 | 550 | 132.81% |
| TSLA201127P00360000 | 2020-11-23 3:54PM EST | 360.00 | 0.05 | 0.03 | 0.07 | -0.08 | -61.54% | 166 | 2,043 | 128.13% |
| TSLA201127P00365000 | 2020-11-23 3:37PM EST | 365.00 | 0.06 | 0.03 | 0.07 | -0.10 | -62.50% | 179 | 534 | 123.83% |
| TSLA201127P00370000 | 2020-11-23 3:54PM EST | 370.00 | 0.05 | 0.03 | 0.08 | -0.10 | -66.67% | 429 | 1,860 | 120.70% |
| TSLA201127P00375000 | 2020-11-23 3:53PM EST | 375.00 | 0.07 | 0.05 | 0.09 | -0.10 | -58.82% | 311 | 549 | 119.14% |
| TSLA201127P00380000 | 2020-11-23 3:58PM EST | 380.00 | 0.06 | 0.06 | 0.09 | -0.06 | -50.00% | 431 | 2,334 | 115.63% |
| TSLA201127P00385000 | 2020-11-23 3:57PM EST | 385.00 | 0.09 | 0.07 | 0.10 | -0.13 | -59.09% | 89 | 696 | 112.89% |
| TSLA201127P00387500 | 2020-11-23 3:51PM EST | 387.50 | 0.07 | 0.02 | 0.12 | -0.18 | -72.00% | 66 | 190 | 108.20% |
| TSLA201127P00390000 | 2020-11-23 3:54PM EST | 390.00 | 0.08 | 0.07 | 0.10 | -0.14 | -63.64% | 438 | 2,036 | 108.40% |
| TSLA201127P00392500 | 2020-11-23 3:59PM EST | 392.50 | 0.10 | 0.07 | 0.11 | -0.17 | -62.96% | 123 | 379 | 107.03% |
| TSLA201127P00395000 | 2020-11-23 3:55PM EST | 395.00 | 0.13 | 0.05 | 0.13 | -0.14 | -51.85% | 225 | 1,513 | 104.69% |
| TSLA201127P00397500 | 2020-11-23 3:07PM EST | 397.50 | 0.09 | 0.05 | 0.11 | -0.20 | -68.97% | 195 | 267 | 101.17% |
| TSLA201127P00400000 | 2020-11-23 3:59PM EST | 400.00 | 0.10 | 0.10 | 0.12 | -0.20 | -66.67% | 1,918 | 3,964 | 102.73% |
| TSLA201127P00402500 | 2020-11-23 3:35PM EST | 402.50 | 0.12 | 0.04 | 0.13 | -0.24 | -66.67% | 153 | 489 | 97.66% |
| TSLA201127P00405000 | 2020-11-23 3:06PM EST | 405.00 | 0.12 | 0.10 | 0.14 | -0.25 | -67.57% | 191 | 710 | 99.61% |
| TSLA201127P00407500 | 2020-11-23 3:28PM EST | 407.50 | 0.11 | 0.10 | 0.15 | -0.25 | -69.44% | 67 | 546 | 97.85% |
| TSLA201127P00410000 | 2020-11-23 3:59PM EST | 410.00 | 0.13 | 0.12 | 0.15 | -0.28 | -68.29% | 947 | 2,567 | 96.48% |
| TSLA201127P00412500 | 2020-11-23 3:52PM EST | 412.50 | 0.14 | 0.08 | 0.19 | -0.31 | -68.89% | 104 | 363 | 94.34% |
| TSLA201127P00415000 | 2020-11-23 3:58PM EST | 415.00 | 0.13 | 0.10 | 0.16 | -0.35 | -72.92% | 389 | 859 | 91.80% |
| TSLA201127P00417500 | 2020-11-23 2:19PM EST | 417.50 | 0.16 | 0.10 | 0.17 | -0.40 | -71.43% | 127 | 713 | 90.04% |
| TSLA201127P00420000 | 2020-11-23 3:59PM EST | 420.00 | 0.17 | 0.15 | 0.19 | -0.43 | -71.67% | 1,655 | 3,230 | 90.53% |
| TSLA201127P00422500 | 2020-11-23 3:38PM EST | 422.50 | 0.18 | 0.08 | 0.19 | -0.49 | -73.13% | 239 | 446 | 85.74% |
| TSLA201127P00425000 | 2020-11-23 3:46PM EST | 425.00 | 0.19 | 0.12 | 0.20 | -0.54 | -73.97% | 1,574 | 2,184 | 85.45% |
| TSLA201127P00427500 | 2020-11-23 3:59PM EST | 427.50 | 0.16 | 0.10 | 0.21 | -0.63 | -79.75% | 287 | 568 | 83.01% |
| TSLA201127P00430000 | 2020-11-23 3:59PM EST | 430.00 | 0.20 | 0.18 | 0.20 | -0.72 | -78.26% | 3,162 | 2,537 | 83.01% |
| TSLA201127P00432500 | 2020-11-23 3:44PM EST | 432.50 | 0.21 | 0.12 | 0.23 | -0.81 | -79.41% | 167 | 591 | 79.88% |
| TSLA201127P00435000 | 2020-11-23 3:59PM EST | 435.00 | 0.23 | 0.20 | 0.23 | -0.92 | -80.00% | 2,145 | 1,741 | 79.98% |
| TSLA201127P00437500 | 2020-11-23 3:51PM EST | 437.50 | 0.22 | 0.18 | 0.24 | -1.06 | -82.81% | 267 | 475 | 77.54% |
| TSLA201127P00440000 | 2020-11-23 3:59PM EST | 440.00 | 0.23 | 0.20 | 0.25 | -1.25 | -84.46% | 4,199 | 3,884 | 76.07% |
| TSLA201127P00442500 | 2020-11-23 3:59PM EST | 442.50 | 0.26 | 0.25 | 0.27 | -1.41 | -84.43% | 293 | 457 | 75.49% |
| TSLA201127P00445000 | 2020-11-23 3:59PM EST | 445.00 | 0.26 | 0.25 | 0.30 | -1.65 | -86.39% | 5,409 | 3,663 | 73.83% |
| TSLA201127P00447500 | 2020-11-23 3:57PM EST | 447.50 | 0.30 | 0.26 | 0.32 | -1.86 | -86.11% | 333 | 789 | 72.17% |
| TSLA201127P00450000 | 2020-11-23 3:59PM EST | 450.00 | 0.32 | 0.26 | 0.29 | -2.14 | -86.99% | 8,901 | 5,863 | 69.34% |
| TSLA201127P00455000 | 2020-11-23 3:58PM EST | 455.00 | 0.36 | 0.33 | 0.39 | -2.84 | -88.75% | 3,015 | 2,339 | 67.77% |
| TSLA201127P00460000 | 2020-11-23 3:59PM EST | 460.00 | 0.41 | 0.40 | 0.44 | -3.79 | -90.24% | 6,296 | 4,924 | 64.84% |
| TSLA201127P00465000 | 2020-11-23 3:59PM EST | 465.00 | 0.53 | 0.47 | 0.55 | -4.97 | -90.36% | 3,403 | 2,951 | 62.31% |
| TSLA201127P00470000 | 2020-11-23 3:59PM EST | 470.00 | 0.65 | 0.60 | 0.67 | -6.35 | -90.71% | 8,968 | 3,805 | 60.01% |
| TSLA201127P00475000 | 2020-11-23 3:59PM EST | 475.00 | 0.77 | 0.71 | 0.81 | -8.03 | -91.25% | 4,639 | 2,255 | 57.18% |
| TSLA201127P00480000 | 2020-11-23 3:59PM EST | 480.00 | 1.05 | 1.00 | 1.08 | -10.10 | -90.58% | 9,483 | 3,309 | 55.98% |
| TSLA201127P00485000 | 2020-11-23 3:59PM EST | 485.00 | 1.45 | 1.33 | 1.46 | -11.95 | -89.18% | 8,427 | 1,557 | 54.59% |
| TSLA201127P00490000 | 2020-11-23 3:59PM EST | 490.00 | 1.92 | 1.86 | 1.99 | -14.23 | -88.11% | 10,007 | 4,014 | 53.76% |
| TSLA201127P00495000 | 2020-11-23 3:59PM EST | 495.00 | 2.69 | 2.65 | 2.70 | -16.61 | -86.06% | 11,538 | 5,465 | 53.32% |
| TSLA201127P00500000 | 2020-11-23 3:59PM EST | 500.00 | 3.75 | 3.65 | 3.80 | -18.79 | -83.36% | 30,429 | 7,886 | 53.39% |
| TSLA201127P00505000 | 2020-11-23 3:59PM EST | 505.00 | 5.19 | 5.10 | 5.25 | -21.00 | -80.18% | 8,685 | 1,046 | 54.15% |
| TSLA201127P00510000 | 2020-11-23 3:59PM EST | 510.00 | 6.95 | 6.80 | 7.25 | -22.65 | -76.52% | 15,538 | 1,073 | 55.25% |
| TSLA201127P00515000 | 2020-11-23 3:59PM EST | 515.00 | 9.23 | 9.10 | 9.30 | -24.32 | -72.49% | 13,889 | 170 | 56.24% |
| TSLA201127P00520000 | 2020-11-23 3:59PM EST | 520.00 | 11.60 | 11.25 | 11.90 | -25.70 | -68.90% | 18,730 | 297 | 56.59% |
| TSLA201127P00525000 | 2020-11-23 3:59PM EST | 525.00 | 14.75 | 14.30 | 14.90 | -27.05 | -64.71% | 5,633 | 77 | 58.44% |
| TSLA201127P00530000 | 2020-11-23 3:59PM EST | 530.00 | 18.20 | 17.25 | 18.65 | -26.30 | -59.10% | 1,285 | 84 | 60.41% |
| TSLA201127P00535000 | 2020-11-23 3:57PM EST | 535.00 | 21.50 | 20.70 | 22.35 | -28.95 | -57.38% | 636 | 77 | 62.23% |
| TSLA201127P00540000 | 2020-11-23 3:58PM EST | 540.00 | 25.25 | 24.40 | 25.55 | -29.39 | -53.79% | 633 | 81 | 62.23% |
| TSLA201127P00545000 | 2020-11-23 3:45PM EST | 545.00 | 27.35 | 28.40 | 30.05 | -31.60 | -53.60% | 475 | 80 | 65.34% |
| TSLA201127P00550000 | 2020-11-23 3:51PM EST | 550.00 | 33.40 | 31.95 | 34.15 | -30.36 | -47.62% | 817 | 180 | 65.14% |
| TSLA201127P00555000 | 2020-11-23 3:54PM EST | 555.00 | 37.30 | 36.50 | 38.30 | -28.30 | -43.14% | 105 | 34 | 67.11% |
| TSLA201127P00560000 | 2020-11-23 3:59PM EST | 560.00 | 41.95 | 40.85 | 42.70 | -31.05 | -42.53% | 246 | 91 | 68.48% |
| TSLA201127P00565000 | 2020-11-23 3:59PM EST | 565.00 | 46.50 | 45.30 | 47.25 | -27.81 | -37.42% | 75 | 60 | 70.02% |
| TSLA201127P00570000 | 2020-11-23 3:47PM EST | 570.00 | 49.80 | 49.85 | 51.75 | -32.85 | -39.75% | 195 | 45 | 71.02% |
| TSLA201127P00575000 | 2020-11-23 3:55PM EST | 575.00 | 55.63 | 54.45 | 56.60 | -28.68 | -34.02% | 281 | 67 | 73.22% |
| TSLA201127P00580000 | 2020-11-23 3:40PM EST | 580.00 | 57.75 | 59.15 | 60.95 | -30.70 | -34.71% | 239 | 20 | 72.66% |
| TSLA201127P00585000 | 2020-11-23 3:15PM EST | 585.00 | 62.80 | 63.90 | 65.70 | -25.90 | -29.20% | 39 | 22 | 73.85% |
| TSLA201127P00590000 | 2020-11-23 3:55PM EST | 590.00 | 70.00 | 68.70 | 70.50 | -28.70 | -29.08% | 32 | 29 | 75.15% |
| TSLA201127P00595000 | 2020-11-23 3:30PM EST | 595.00 | 71.25 | 73.50 | 75.35 | -25.25 | -26.17% | 43 | 34 | 76.29% |
| TSLA201127P00600000 | 2020-11-23 3:55PM EST | 600.00 | 79.40 | 78.35 | 80.10 | -31.60 | -28.47% | 156 | 51 | 76.37% |
| TSLA201127P00610000 | 2020-11-23 3:15PM EST | 610.00 | 86.73 | 88.05 | 89.95 | -30.27 | -25.87% | 55 | 38 | 78.22% |
| TSLA201127P00620000 | 2020-11-23 2:01PM EST | 620.00 | 99.25 | 97.90 | 99.80 | -29.68 | -23.02% | 19 | 19 | 80.08% |
| TSLA201127P00630000 | 2020-11-23 2:17PM EST | 630.00 | 108.65 | 107.75 | 110.15 | -23.25 | -17.63% | 36 | 22 | 89.70% |
| TSLA201127P00640000 | 2020-11-23 1:05PM EST | 640.00 | 118.55 | 117.65 | 120.10 | -28.40 | -19.33% | 24 | 80 | 93.21% |
| TSLA201127P00650000 | 2020-11-23 1:48PM EST | 650.00 | 128.00 | 127.60 | 130.00 | -30.05 | -19.01% | 33 | 26 | 95.90% |
| TSLA201127P00660000 | 2020-11-23 3:34PM EST | 660.00 | 136.40 | 137.55 | 139.95 | -32.95 | -19.46% | 43 | 15 | 99.02% |
| TSLA201127P00670000 | 2020-11-23 12:55PM EST | 670.00 | 146.35 | 147.50 | 149.95 | -33.70 | -18.72% | 29 | 11 | 102.93% |
| TSLA201127P00680000 | 2020-11-23 12:30PM EST | 680.00 | 162.10 | 157.45 | 159.90 | -35.18 | -17.83% | 12 | 11 | 104.69% |
| TSLA201127P00690000 | 2020-11-23 3:29PM EST | 690.00 | 164.50 | 167.00 | 169.90 | -27.90 | -14.50% | 5 | 18 | 149.83% |
| TSLA201127P00700000 | 2020-11-23 11:53AM EST | 700.00 | 182.63 | 177.40 | 179.85 | -24.22 | -11.71% | 19 | 33 | 109.96% |
| TSLA201127P00720000 | 2020-11-23 1:21PM EST | 720.00 | 198.20 | 196.95 | 199.85 | -19.35 | -8.89% | 8 | 23 | 166.60% |
| TSLA201127P00740000 | 2020-11-19 2:59PM EST | 740.00 | 239.45 | 216.90 | 219.85 | 0.00 | - | - | 13 | 177.78% |
| TSLA201127P00760000 | 2020-11-20 11:44AM EST | 760.00 | 269.45 | 236.90 | 239.85 | 0.00 | - | 3 | 7 | 188.57% |
| TSLA201127P00780000 | 2020-11-19 12:34PM EST | 780.00 | 283.20 | 256.90 | 259.85 | 0.00 | - | 6 | 12 | 198.93% |
| TSLA201127P00800000 | 2020-11-20 3:39PM EST | 800.00 | 308.35 | 276.90 | 279.85 | 0.00 | - | 1 | 6 | 208.94% |
© 2020 Verizon Media. Todos los derechos reservados.
