Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
1,081.92-34.08 (-3.05%)
Al cierre: 1:00p.m. EST
1,080.00 -1.92 (-0.18%)
Fuera de horario: 04:59PM EST
Fuera de horario: 04:59PM EST
Llamadaspor3 de diciembre de 2021
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211203C00050000 | 2021-11-24 12:36PM EST | 50.00 | 1,065.15 | 1,030.30 | 1,034.00 | 0.00 | - | 1 | 3 | 817.19% |
| TSLA211203C00100000 | 2021-11-24 1:44PM EST | 100.00 | 1,026.30 | 980.30 | 984.00 | 0.00 | - | 1 | 2 | 623.44% |
| TSLA211203C00150000 | 2021-11-24 12:58PM EST | 150.00 | 969.40 | 930.30 | 934.00 | 0.00 | - | 1 | 2 | 515.23% |
| TSLA211203C00200000 | 2021-11-24 2:24PM EST | 200.00 | 923.10 | 880.30 | 884.00 | 0.00 | - | 6 | 2 | 440.23% |
| TSLA211203C00250000 | 2021-11-24 2:24PM EST | 250.00 | 873.10 | 830.30 | 834.00 | 0.00 | - | 4 | 15 | 382.81% |
| TSLA211203C00300000 | 2021-11-22 3:28PM EST | 300.00 | 768.70 | 780.30 | 784.05 | 0.00 | - | 1 | 6 | 339.84% |
| TSLA211203C00350000 | 2021-11-23 2:08PM EST | 350.00 | 731.70 | 730.35 | 734.05 | 0.00 | - | 5 | 5 | 303.13% |
| TSLA211203C00400000 | 2021-11-24 3:20PM EST | 400.00 | 728.62 | 680.35 | 684.05 | 0.00 | - | 6 | 12 | 268.75% |
| TSLA211203C00450000 | 2021-11-26 11:48AM EST | 450.00 | 642.45 | 630.45 | 634.15 | -20.25 | -3.06% | 2 | 7 | 246.48% |
| TSLA211203C00500000 | 2021-11-24 2:21PM EST | 500.00 | 618.70 | 580.50 | 584.20 | 0.00 | - | 1 | 26 | 221.68% |
| TSLA211203C00550000 | 2021-11-23 1:30PM EST | 550.00 | 527.30 | 530.60 | 534.30 | 0.00 | - | 7 | 9 | 201.07% |
| TSLA211203C00600000 | 2021-11-26 12:17PM EST | 600.00 | 496.32 | 480.80 | 484.45 | -16.73 | -3.26% | 3 | 17 | 183.55% |
| TSLA211203C00650000 | 2021-11-26 12:11PM EST | 650.00 | 446.99 | 431.00 | 434.65 | -18.61 | -4.00% | 1 | 22 | 166.26% |
| TSLA211203C00700000 | 2021-11-26 12:40PM EST | 700.00 | 386.85 | 381.20 | 385.00 | -28.60 | -6.88% | 116 | 105 | 150.05% |
| TSLA211203C00750000 | 2021-11-26 12:40PM EST | 750.00 | 339.65 | 331.55 | 335.50 | -27.60 | -7.52% | 104 | 54 | 135.25% |
| TSLA211203C00795000 | 2021-11-26 12:28PM EST | 795.00 | 297.58 | 287.15 | 291.20 | -23.64 | -7.36% | 25 | 85 | 123.56% |
| TSLA211203C00800000 | 2021-11-26 12:33PM EST | 800.00 | 290.45 | 282.25 | 286.30 | -38.75 | -11.77% | 23 | 92 | 122.39% |
| TSLA211203C00805000 | 2021-11-26 12:46PM EST | 805.00 | 284.05 | 277.35 | 281.40 | -36.60 | -11.41% | 17 | 58 | 121.18% |
| TSLA211203C00810000 | 2021-11-26 12:37PM EST | 810.00 | 283.43 | 272.45 | 276.50 | -25.17 | -8.16% | 25 | 54 | 119.93% |
| TSLA211203C00815000 | 2021-11-26 12:39PM EST | 815.00 | 277.10 | 267.60 | 271.60 | -33.47 | -10.78% | 28 | 38 | 118.87% |
| TSLA211203C00820000 | 2021-11-26 12:46PM EST | 820.00 | 269.55 | 262.70 | 266.75 | -27.70 | -9.32% | 11 | 28 | 117.75% |
| TSLA211203C00825000 | 2021-11-26 12:49PM EST | 825.00 | 262.90 | 257.85 | 261.90 | -30.86 | -10.51% | 30 | 39 | 116.80% |
| TSLA211203C00830000 | 2021-11-26 12:59PM EST | 830.00 | 257.70 | 252.90 | 257.05 | -32.05 | -11.06% | 11 | 125 | 115.39% |
| TSLA211203C00835000 | 2021-11-26 11:24AM EST | 835.00 | 257.60 | 248.15 | 252.15 | -29.05 | -10.13% | 9 | 34 | 114.53% |
| TSLA211203C00840000 | 2021-11-26 12:41PM EST | 840.00 | 249.30 | 243.30 | 247.30 | -31.75 | -11.30% | 19 | 107 | 113.40% |
| TSLA211203C00845000 | 2021-11-26 12:52PM EST | 845.00 | 242.29 | 238.45 | 242.45 | -43.71 | -15.28% | 9 | 23 | 112.24% |
| TSLA211203C00850000 | 2021-11-26 12:33PM EST | 850.00 | 241.80 | 233.75 | 237.60 | -38.30 | -13.67% | 16 | 82 | 111.52% |
| TSLA211203C00855000 | 2021-11-26 12:49PM EST | 855.00 | 234.30 | 228.90 | 232.85 | -41.50 | -15.05% | 14 | 73 | 110.57% |
| TSLA211203C00860000 | 2021-11-26 12:27PM EST | 860.00 | 235.01 | 224.05 | 228.00 | -34.24 | -12.72% | 15 | 34 | 109.25% |
| TSLA211203C00865000 | 2021-11-26 12:50PM EST | 865.00 | 222.95 | 219.35 | 223.20 | -29.60 | -11.72% | 51 | 52 | 108.48% |
| TSLA211203C00870000 | 2021-11-26 12:54PM EST | 870.00 | 216.20 | 214.60 | 218.40 | -29.80 | -12.11% | 51 | 249 | 107.50% |
| TSLA211203C00875000 | 2021-11-26 12:26PM EST | 875.00 | 218.95 | 209.80 | 213.65 | -22.40 | -9.28% | 29 | 329 | 106.45% |
| TSLA211203C00880000 | 2021-11-26 12:49PM EST | 880.00 | 210.10 | 205.10 | 208.90 | -27.45 | -11.56% | 97 | 146 | 105.59% |
| TSLA211203C00885000 | 2021-11-26 12:27PM EST | 885.00 | 211.25 | 200.30 | 204.15 | -34.70 | -14.11% | 22 | 50 | 104.43% |
| TSLA211203C00890000 | 2021-11-26 12:57PM EST | 890.00 | 201.52 | 195.70 | 199.45 | -30.53 | -13.16% | 134 | 194 | 103.80% |
| TSLA211203C00895000 | 2021-11-26 12:35PM EST | 895.00 | 200.75 | 190.90 | 194.75 | -28.95 | -12.60% | 35 | 109 | 102.62% |
| TSLA211203C00900000 | 2021-11-26 12:57PM EST | 900.00 | 192.55 | 186.40 | 190.05 | -25.90 | -11.86% | 121 | 1,027 | 102.05% |
| TSLA211203C00905000 | 2021-11-26 12:49PM EST | 905.00 | 186.65 | 181.65 | 185.40 | -31.80 | -14.56% | 25 | 71 | 100.97% |
| TSLA211203C00910000 | 2021-11-26 12:03PM EST | 910.00 | 189.27 | 177.10 | 180.75 | -25.36 | -11.82% | 42 | 2,694 | 100.23% |
| TSLA211203C00915000 | 2021-11-26 12:49PM EST | 915.00 | 177.40 | 172.50 | 176.15 | -33.20 | -15.76% | 57 | 77 | 99.40% |
| TSLA211203C00920000 | 2021-11-26 12:52PM EST | 920.00 | 171.05 | 167.95 | 171.55 | -29.50 | -14.71% | 165 | 91 | 98.58% |
| TSLA211203C00925000 | 2021-11-26 12:22PM EST | 925.00 | 172.00 | 163.40 | 166.65 | -23.70 | -12.11% | 146 | 252 | 97.16% |
| TSLA211203C00930000 | 2021-11-26 12:26PM EST | 930.00 | 168.00 | 158.90 | 162.10 | -34.09 | -16.87% | 41 | 114 | 96.37% |
| TSLA211203C00935000 | 2021-11-26 12:53PM EST | 935.00 | 157.29 | 154.35 | 157.55 | -38.11 | -19.50% | 35 | 114 | 95.42% |
| TSLA211203C00940000 | 2021-11-26 12:14PM EST | 940.00 | 162.81 | 149.95 | 153.05 | -18.44 | -10.17% | 76 | 130 | 94.72% |
| TSLA211203C00950000 | 2021-11-26 12:59PM EST | 950.00 | 145.00 | 141.25 | 144.55 | -30.90 | -17.57% | 197 | 183 | 93.93% |
| TSLA211203C00960000 | 2021-11-26 12:50PM EST | 960.00 | 136.23 | 132.50 | 135.80 | -31.70 | -18.88% | 57 | 166 | 92.27% |
| TSLA211203C00970000 | 2021-11-26 12:52PM EST | 970.00 | 127.29 | 123.95 | 127.20 | -27.56 | -17.80% | 175 | 254 | 90.71% |
| TSLA211203C00975000 | 2021-11-26 11:35AM EST | 975.00 | 132.80 | 119.75 | 122.95 | -23.45 | -15.01% | 157 | 100 | 89.95% |
| TSLA211203C00980000 | 2021-11-26 12:59PM EST | 980.00 | 120.00 | 115.60 | 118.75 | -31.31 | -20.69% | 86 | 114 | 89.22% |
| TSLA211203C00985000 | 2021-11-26 12:48PM EST | 985.00 | 116.01 | 111.60 | 114.60 | -28.39 | -19.66% | 65 | 42 | 88.61% |
| TSLA211203C00990000 | 2021-11-26 12:59PM EST | 990.00 | 110.65 | 107.40 | 110.50 | -26.10 | -19.09% | 76 | 187 | 87.73% |
| TSLA211203C00995000 | 2021-11-26 12:31PM EST | 995.00 | 111.20 | 103.50 | 106.40 | -24.75 | -18.21% | 82 | 150 | 87.09% |
| TSLA211203C01000000 | 2021-11-26 12:59PM EST | 1,000.00 | 101.05 | 99.65 | 102.15 | -28.02 | -21.71% | 384 | 996 | 86.22% |
| TSLA211203C01005000 | 2021-11-26 12:58PM EST | 1,005.00 | 100.75 | 95.85 | 98.25 | -24.15 | -19.34% | 132 | 62 | 85.68% |
| TSLA211203C01010000 | 2021-11-26 12:57PM EST | 1,010.00 | 96.22 | 92.00 | 94.35 | -22.93 | -19.24% | 201 | 725 | 84.97% |
| TSLA211203C01015000 | 2021-11-26 12:52PM EST | 1,015.00 | 90.55 | 88.05 | 90.25 | -26.35 | -22.54% | 40 | 402 | 83.85% |
| TSLA211203C01020000 | 2021-11-26 12:59PM EST | 1,020.00 | 87.84 | 84.40 | 86.75 | -23.91 | -21.40% | 103 | 589 | 83.51% |
| TSLA211203C01025000 | 2021-11-26 12:52PM EST | 1,025.00 | 84.15 | 80.60 | 83.00 | -32.35 | -27.77% | 58 | 688 | 82.66% |
| TSLA211203C01030000 | 2021-11-26 12:57PM EST | 1,030.00 | 80.45 | 77.15 | 79.35 | -23.45 | -22.57% | 88 | 359 | 82.13% |
| TSLA211203C01035000 | 2021-11-26 12:59PM EST | 1,035.00 | 75.67 | 73.50 | 75.75 | -24.08 | -24.14% | 75 | 131 | 81.33% |
| TSLA211203C01040000 | 2021-11-26 12:55PM EST | 1,040.00 | 71.55 | 70.10 | 72.20 | -24.25 | -25.31% | 106 | 647 | 80.68% |
| TSLA211203C01045000 | 2021-11-26 12:50PM EST | 1,045.00 | 69.32 | 66.60 | 68.75 | -22.03 | -24.12% | 133 | 364 | 79.91% |
| TSLA211203C01050000 | 2021-11-26 12:59PM EST | 1,050.00 | 64.41 | 63.20 | 65.35 | -22.84 | -26.18% | 464 | 1,300 | 79.15% |
| TSLA211203C01055000 | 2021-11-26 12:50PM EST | 1,055.00 | 62.59 | 60.00 | 62.00 | -21.91 | -25.93% | 63 | 340 | 78.48% |
| TSLA211203C01060000 | 2021-11-26 12:56PM EST | 1,060.00 | 59.00 | 56.90 | 58.75 | -22.15 | -27.30% | 326 | 482 | 77.84% |
| TSLA211203C01065000 | 2021-11-26 12:58PM EST | 1,065.00 | 57.90 | 53.80 | 55.65 | -19.71 | -25.40% | 299 | 279 | 77.21% |
| TSLA211203C01070000 | 2021-11-26 12:59PM EST | 1,070.00 | 52.37 | 50.75 | 52.55 | -20.75 | -28.38% | 531 | 289 | 76.48% |
| TSLA211203C01075000 | 2021-11-26 12:56PM EST | 1,075.00 | 50.30 | 47.75 | 49.55 | -19.70 | -28.14% | 387 | 332 | 75.74% |
| TSLA211203C01080000 | 2021-11-26 12:59PM EST | 1,080.00 | 45.67 | 45.00 | 46.70 | -21.44 | -31.95% | 1,341 | 1,300 | 75.19% |
| TSLA211203C01085000 | 2021-11-26 12:59PM EST | 1,085.00 | 43.17 | 42.25 | 43.65 | -19.83 | -31.48% | 1,155 | 305 | 74.33% |
| TSLA211203C01090000 | 2021-11-26 12:59PM EST | 1,090.00 | 40.95 | 39.60 | 41.00 | -19.40 | -32.15% | 2,751 | 2,138 | 73.74% |
| TSLA211203C01095000 | 2021-11-26 12:59PM EST | 1,095.00 | 37.20 | 37.20 | 38.60 | -19.90 | -34.85% | 2,448 | 505 | 73.42% |
| TSLA211203C01100000 | 2021-11-26 12:59PM EST | 1,100.00 | 35.00 | 34.70 | 36.05 | -18.19 | -34.20% | 11,034 | 2,589 | 72.74% |
| TSLA211203C01105000 | 2021-11-26 12:59PM EST | 1,105.00 | 34.35 | 32.20 | 33.60 | -16.70 | -32.71% | 1,492 | 421 | 71.99% |
| TSLA211203C01110000 | 2021-11-26 12:59PM EST | 1,110.00 | 31.18 | 30.00 | 31.30 | -16.22 | -34.22% | 2,251 | 1,531 | 71.46% |
| TSLA211203C01115000 | 2021-11-26 12:58PM EST | 1,115.00 | 30.60 | 27.75 | 28.95 | -14.30 | -31.85% | 469 | 619 | 70.68% |
| TSLA211203C01120000 | 2021-11-26 12:59PM EST | 1,120.00 | 26.15 | 26.00 | 27.05 | -16.25 | -38.33% | 2,074 | 1,535 | 70.57% |
| TSLA211203C01125000 | 2021-11-26 12:59PM EST | 1,125.00 | 25.00 | 24.00 | 24.85 | -14.55 | -36.79% | 1,294 | 2,829 | 69.81% |
| TSLA211203C01130000 | 2021-11-26 12:59PM EST | 1,130.00 | 22.45 | 22.00 | 23.15 | -14.85 | -39.81% | 1,471 | 1,129 | 69.34% |
| TSLA211203C01135000 | 2021-11-26 12:58PM EST | 1,135.00 | 20.90 | 20.00 | 21.20 | -13.69 | -39.58% | 328 | 406 | 68.46% |
| TSLA211203C01140000 | 2021-11-26 12:59PM EST | 1,140.00 | 19.14 | 18.45 | 19.30 | -13.40 | -41.18% | 1,459 | 889 | 67.86% |
| TSLA211203C01145000 | 2021-11-26 12:59PM EST | 1,145.00 | 17.65 | 17.00 | 18.00 | -13.15 | -42.69% | 544 | 309 | 67.77% |
| TSLA211203C01150000 | 2021-11-26 12:59PM EST | 1,150.00 | 16.00 | 15.30 | 16.65 | -12.35 | -43.56% | 5,918 | 2,768 | 67.22% |
| TSLA211203C01155000 | 2021-11-26 12:59PM EST | 1,155.00 | 14.85 | 14.15 | 15.25 | -11.50 | -43.64% | 578 | 320 | 67.00% |
| TSLA211203C01160000 | 2021-11-26 12:59PM EST | 1,160.00 | 13.60 | 12.90 | 13.90 | -10.40 | -43.33% | 2,733 | 654 | 66.57% |
| TSLA211203C01165000 | 2021-11-26 12:59PM EST | 1,165.00 | 12.30 | 11.70 | 12.80 | -10.50 | -46.05% | 289 | 386 | 66.28% |
| TSLA211203C01170000 | 2021-11-26 12:59PM EST | 1,170.00 | 11.56 | 10.55 | 11.40 | -9.44 | -44.95% | 549 | 1,024 | 65.53% |
| TSLA211203C01175000 | 2021-11-26 12:59PM EST | 1,175.00 | 10.17 | 9.60 | 10.40 | -9.12 | -47.28% | 965 | 1,386 | 65.30% |
| TSLA211203C01180000 | 2021-11-26 12:59PM EST | 1,180.00 | 9.70 | 9.00 | 9.50 | -8.15 | -45.66% | 1,213 | 1,969 | 65.47% |
| TSLA211203C01185000 | 2021-11-26 12:59PM EST | 1,185.00 | 8.40 | 8.00 | 8.65 | -8.05 | -48.94% | 493 | 1,229 | 65.04% |
| TSLA211203C01190000 | 2021-11-26 12:59PM EST | 1,190.00 | 8.05 | 7.25 | 8.05 | -6.80 | -45.79% | 1,258 | 1,548 | 65.11% |
| TSLA211203C01195000 | 2021-11-26 12:59PM EST | 1,195.00 | 7.07 | 6.45 | 7.20 | -6.98 | -49.68% | 515 | 743 | 64.61% |
| TSLA211203C01200000 | 2021-11-26 12:59PM EST | 1,200.00 | 6.55 | 6.25 | 6.55 | -6.40 | -49.42% | 9,387 | 5,459 | 65.14% |
| TSLA211203C01205000 | 2021-11-26 12:59PM EST | 1,205.00 | 5.80 | 5.50 | 6.00 | -6.20 | -51.67% | 493 | 370 | 64.84% |
| TSLA211203C01210000 | 2021-11-26 12:58PM EST | 1,210.00 | 5.34 | 4.90 | 5.60 | -5.81 | -52.11% | 968 | 701 | 64.88% |
| TSLA211203C01215000 | 2021-11-26 12:59PM EST | 1,215.00 | 5.00 | 4.45 | 5.00 | -5.15 | -50.74% | 635 | 547 | 64.69% |
| TSLA211203C01220000 | 2021-11-26 12:59PM EST | 1,220.00 | 4.40 | 4.20 | 4.60 | -5.20 | -54.17% | 1,076 | 1,950 | 65.11% |
| TSLA211203C01225000 | 2021-11-26 12:59PM EST | 1,225.00 | 4.08 | 3.70 | 4.20 | -4.56 | -52.78% | 1,781 | 741 | 64.92% |
| TSLA211203C01230000 | 2021-11-26 12:59PM EST | 1,230.00 | 4.00 | 3.40 | 3.95 | -4.00 | -50.00% | 1,785 | 447 | 65.32% |
| TSLA211203C01235000 | 2021-11-26 12:58PM EST | 1,235.00 | 3.75 | 3.15 | 3.75 | -3.60 | -48.98% | 669 | 240 | 65.86% |
| TSLA211203C01240000 | 2021-11-26 12:59PM EST | 1,240.00 | 3.30 | 2.94 | 3.30 | -3.50 | -51.47% | 2,019 | 703 | 65.82% |
| TSLA211203C01245000 | 2021-11-26 12:58PM EST | 1,245.00 | 2.90 | 2.63 | 3.05 | -3.40 | -53.97% | 649 | 269 | 65.89% |
| TSLA211203C01250000 | 2021-11-26 12:59PM EST | 1,250.00 | 2.60 | 2.60 | 2.81 | -3.09 | -54.31% | 5,357 | 4,174 | 66.63% |
| TSLA211203C01255000 | 2021-11-26 12:59PM EST | 1,255.00 | 2.50 | 2.06 | 2.78 | -3.20 | -56.14% | 611 | 406 | 66.47% |
| TSLA211203C01260000 | 2021-11-26 12:59PM EST | 1,260.00 | 2.47 | 2.00 | 2.35 | -2.53 | -50.60% | 613 | 986 | 66.39% |
| TSLA211203C01265000 | 2021-11-26 12:58PM EST | 1,265.00 | 2.21 | 2.00 | 2.27 | -2.59 | -53.96% | 375 | 172 | 67.49% |
| TSLA211203C01270000 | 2021-11-26 12:59PM EST | 1,270.00 | 2.02 | 1.54 | 2.00 | -2.48 | -55.11% | 530 | 1,357 | 66.38% |
| TSLA211203C01275000 | 2021-11-26 12:59PM EST | 1,275.00 | 2.00 | 1.75 | 2.11 | -1.97 | -49.62% | 820 | 404 | 68.80% |
| TSLA211203C01280000 | 2021-11-26 12:59PM EST | 1,280.00 | 1.77 | 1.28 | 1.89 | -1.91 | -51.90% | 950 | 810 | 67.58% |
| TSLA211203C01285000 | 2021-11-26 12:58PM EST | 1,285.00 | 1.74 | 1.42 | 1.87 | -1.86 | -51.67% | 112 | 443 | 69.30% |
| TSLA211203C01290000 | 2021-11-26 12:59PM EST | 1,290.00 | 1.65 | 1.52 | 1.67 | -2.35 | -58.75% | 417 | 437 | 70.17% |
| TSLA211203C01295000 | 2021-11-26 12:56PM EST | 1,295.00 | 1.52 | 1.34 | 1.80 | -1.48 | -49.33% | 94 | 264 | 71.20% |
| TSLA211203C01300000 | 2021-11-26 12:59PM EST | 1,300.00 | 1.38 | 1.30 | 1.46 | -1.37 | -49.82% | 4,270 | 4,458 | 70.83% |
| TSLA211203C01305000 | 2021-11-26 12:59PM EST | 1,305.00 | 1.23 | 0.70 | 1.64 | -1.97 | -61.56% | 125 | 350 | 70.04% |
| TSLA211203C01310000 | 2021-11-26 12:53PM EST | 1,310.00 | 1.28 | 1.02 | 1.56 | -1.14 | -47.11% | 210 | 461 | 72.39% |
| TSLA211203C01315000 | 2021-11-26 12:54PM EST | 1,315.00 | 1.26 | 1.18 | 1.32 | -0.99 | -44.00% | 95 | 392 | 73.17% |
| TSLA211203C01320000 | 2021-11-26 12:57PM EST | 1,320.00 | 1.02 | 1.01 | 1.26 | -1.19 | -53.85% | 156 | 228 | 73.18% |
| TSLA211203C01325000 | 2021-11-26 12:55PM EST | 1,325.00 | 1.09 | 1.00 | 1.21 | -0.93 | -46.04% | 584 | 207 | 74.00% |
| TSLA211203C01330000 | 2021-11-26 12:59PM EST | 1,330.00 | 1.04 | 1.04 | 1.16 | -0.88 | -45.83% | 322 | 226 | 75.07% |
| TSLA211203C01335000 | 2021-11-26 12:58PM EST | 1,335.00 | 1.08 | 0.79 | 1.18 | -0.68 | -38.64% | 222 | 138 | 74.90% |
| TSLA211203C01340000 | 2021-11-26 12:58PM EST | 1,340.00 | 0.93 | 0.75 | 1.05 | -0.82 | -46.86% | 183 | 299 | 74.98% |
| TSLA211203C01345000 | 2021-11-26 12:57PM EST | 1,345.00 | 0.94 | 0.28 | 1.21 | -0.77 | -45.03% | 55 | 337 | 73.97% |
| TSLA211203C01350000 | 2021-11-26 12:58PM EST | 1,350.00 | 0.87 | 0.90 | 1.00 | -0.63 | -42.00% | 2,417 | 1,457 | 77.76% |
| TSLA211203C01355000 | 2021-11-26 12:51PM EST | 1,355.00 | 0.87 | 0.22 | 1.00 | -0.59 | -40.41% | 201 | 750 | 73.97% |
| TSLA211203C01360000 | 2021-11-26 12:54PM EST | 1,360.00 | 0.83 | 0.19 | 1.11 | -0.55 | -39.86% | 548 | 140 | 75.64% |
| TSLA211203C01365000 | 2021-11-26 12:51PM EST | 1,365.00 | 0.75 | 0.18 | 1.09 | -0.68 | -47.55% | 310 | 299 | 76.42% |
| TSLA211203C01370000 | 2021-11-26 12:40PM EST | 1,370.00 | 0.91 | 0.14 | 1.06 | -0.33 | -26.61% | 169 | 201 | 76.86% |
| TSLA211203C01375000 | 2021-11-26 12:49PM EST | 1,375.00 | 0.84 | 0.54 | 0.92 | -0.46 | -35.38% | 429 | 1,235 | 79.98% |
| TSLA211203C01380000 | 2021-11-26 12:56PM EST | 1,380.00 | 0.74 | 0.52 | 1.01 | -0.46 | -38.33% | 132 | 431 | 81.54% |
| TSLA211203C01385000 | 2021-11-26 12:24PM EST | 1,385.00 | 0.66 | 0.54 | 0.81 | -0.53 | -44.54% | 93 | 134 | 81.13% |
| TSLA211203C01390000 | 2021-11-26 12:53PM EST | 1,390.00 | 0.72 | 0.52 | 0.78 | -0.37 | -33.94% | 173 | 521 | 81.71% |
| TSLA211203C01395000 | 2021-11-26 12:42PM EST | 1,395.00 | 0.73 | 0.50 | 0.77 | -0.27 | -27.00% | 217 | 318 | 82.42% |
| TSLA211203C01400000 | 2021-11-26 12:59PM EST | 1,400.00 | 0.62 | 0.54 | 0.62 | -0.31 | -33.33% | 4,062 | 3,570 | 82.42% |
| TSLA211203C01450000 | 2021-11-26 12:59PM EST | 1,450.00 | 0.47 | 0.40 | 0.52 | -0.16 | -25.40% | 1,431 | 1,126 | 89.21% |
| TSLA211203C01500000 | 2021-11-26 12:59PM EST | 1,500.00 | 0.30 | 0.25 | 0.45 | -0.27 | -47.37% | 1,315 | 2,472 | 94.92% |
| TSLA211203C01550000 | 2021-11-26 12:59PM EST | 1,550.00 | 0.30 | 0.29 | 0.34 | -0.03 | -9.09% | 263 | 1,481 | 101.90% |
| TSLA211203C01600000 | 2021-11-26 12:58PM EST | 1,600.00 | 0.28 | 0.25 | 0.28 | -0.03 | -9.68% | 714 | 1,927 | 107.62% |
| TSLA211203C01650000 | 2021-11-26 12:37PM EST | 1,650.00 | 0.23 | 0.17 | 0.25 | 0.00 | - | 163 | 1,044 | 112.31% |
| TSLA211203C01700000 | 2021-11-26 12:52PM EST | 1,700.00 | 0.17 | 0.12 | 0.21 | -0.02 | -10.53% | 234 | 919 | 116.41% |
| TSLA211203C01750000 | 2021-11-26 12:39PM EST | 1,750.00 | 0.10 | 0.07 | 0.21 | -0.05 | -33.33% | 38 | 842 | 121.09% |
| TSLA211203C01800000 | 2021-11-26 12:58PM EST | 1,800.00 | 0.11 | 0.05 | 0.12 | -0.03 | -21.43% | 980 | 1,914 | 121.88% |
| TSLA211203C01825000 | 2021-11-26 12:49PM EST | 1,825.00 | 0.08 | 0.01 | 0.16 | -0.07 | -46.67% | 68 | 158 | 124.81% |
| TSLA211203C01850000 | 2021-11-26 12:56PM EST | 1,850.00 | 0.13 | 0.05 | 0.21 | +0.02 | +18.18% | 10 | 464 | 132.62% |
| TSLA211203C01875000 | 2021-11-26 12:31PM EST | 1,875.00 | 0.08 | 0.01 | 0.10 | -0.03 | -27.27% | 51 | 157 | 126.17% |
| TSLA211203C01900000 | 2021-11-26 12:53PM EST | 1,900.00 | 0.05 | 0.00 | 0.18 | -0.04 | -44.44% | 200 | 303 | 133.98% |
| TSLA211203C01925000 | 2021-11-26 12:33PM EST | 1,925.00 | 0.08 | 0.00 | 0.23 | +0.01 | +14.29% | 6 | 104 | 139.65% |
| TSLA211203C01950000 | 2021-11-26 12:43PM EST | 1,950.00 | 0.04 | 0.00 | 0.09 | -0.02 | -33.33% | 53 | 85 | 132.03% |
| TSLA211203C02000000 | 2021-11-26 12:57PM EST | 2,000.00 | 0.06 | 0.03 | 0.08 | 0.00 | - | 128 | 1,356 | 139.06% |
| TSLA211203C02025000 | 2021-11-26 11:12AM EST | 2,025.00 | 0.04 | 0.02 | 0.07 | -0.03 | -42.86% | 10 | 153 | 139.45% |
| TSLA211203C02050000 | 2021-11-26 12:42PM EST | 2,050.00 | 0.01 | 0.01 | 0.06 | -0.05 | -83.33% | 78 | 102 | 139.45% |
| TSLA211203C02075000 | 2021-11-26 9:52AM EST | 2,075.00 | 0.05 | 0.02 | 0.04 | +0.01 | +25.00% | 1 | 80 | 140.23% |
| TSLA211203C02100000 | 2021-11-26 11:58AM EST | 2,100.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 14 | 210 | 145.31% |
| TSLA211203C02125000 | 2021-11-26 11:19AM EST | 2,125.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 56 | 145 | 140.63% |
| TSLA211203C02150000 | 2021-11-26 12:32PM EST | 2,150.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 68 | 452 | 145.31% |
| TSLA211203C02175000 | 2021-11-24 10:20AM EST | 2,175.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 11 | 168 | 149.22% |
| TSLA211203C02200000 | 2021-11-26 12:15PM EST | 2,200.00 | 0.01 | 0.01 | 0.05 | -0.02 | -66.67% | 4 | 105 | 151.56% |
| TSLA211203C02225000 | 2021-11-24 2:00PM EST | 2,225.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 5 | 692 | 149.22% |
| TSLA211203C02250000 | 2021-11-26 11:57AM EST | 2,250.00 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 6 | 317 | 156.25% |
| TSLA211203C02275000 | 2021-11-26 9:59AM EST | 2,275.00 | 0.03 | 0.00 | 0.04 | +0.02 | +200.00% | 6 | 163 | 153.91% |
| TSLA211203C02300000 | 2021-11-26 10:59AM EST | 2,300.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 2 | 231 | 155.47% |
| TSLA211203C02325000 | 2021-11-26 12:40PM EST | 2,325.00 | 0.02 | 0.00 | 0.04 | -0.02 | -50.00% | 64 | 168 | 157.81% |
| TSLA211203C02350000 | 2021-11-26 12:23PM EST | 2,350.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 10 | 140 | 156.25% |
| TSLA211203C02375000 | 2021-11-24 12:52PM EST | 2,375.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 13 | 159 | 166.41% |
| TSLA211203C02400000 | 2021-11-26 12:51PM EST | 2,400.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 229 | 1,845 | 150.00% |
| TSLA211203C02425000 | 2021-11-26 12:58PM EST | 2,425.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 34 | 152 | 153.13% |
| TSLA211203C02450000 | 2021-11-26 12:58PM EST | 2,450.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 115 | 648 | 153.13% |
| TSLA211203C02475000 | 2021-11-26 12:58PM EST | 2,475.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 153 | 1,729 | 156.25% |
Ponepor3 de diciembre de 2021
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211203P00050000 | 2021-11-26 12:04PM EST | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 157 | 190 | 600.00% |
| TSLA211203P00100000 | 2021-11-26 12:04PM EST | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 246 | 122 | 462.50% |
| TSLA211203P00150000 | 2021-11-26 12:13PM EST | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 29 | 387.50% |
| TSLA211203P00200000 | 2021-11-26 12:09PM EST | 200.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 162 | 381 | 353.13% |
| TSLA211203P00250000 | 2021-11-23 1:04PM EST | 250.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 50 | 399 | 306.25% |
| TSLA211203P00300000 | 2021-11-26 12:10PM EST | 300.00 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 79 | 382 | 278.13% |
| TSLA211203P00350000 | 2021-11-26 12:30PM EST | 350.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 49 | 143 | 252.34% |
| TSLA211203P00400000 | 2021-11-26 12:55PM EST | 400.00 | 0.08 | 0.04 | 0.08 | +0.04 | +100.00% | 1,904 | 965 | 233.20% |
| TSLA211203P00450000 | 2021-11-26 12:57PM EST | 450.00 | 0.16 | 0.04 | 0.15 | +0.10 | +166.67% | 1,914 | 789 | 214.84% |
| TSLA211203P00500000 | 2021-11-26 12:59PM EST | 500.00 | 0.26 | 0.19 | 0.24 | +0.13 | +100.00% | 6,591 | 1,979 | 205.86% |
| TSLA211203P00550000 | 2021-11-26 12:59PM EST | 550.00 | 0.32 | 0.25 | 0.39 | +0.11 | +52.38% | 1,641 | 1,516 | 189.84% |
| TSLA211203P00600000 | 2021-11-26 12:59PM EST | 600.00 | 0.43 | 0.39 | 0.44 | +0.18 | +72.00% | 6,987 | 3,946 | 172.07% |
| TSLA211203P00650000 | 2021-11-26 12:59PM EST | 650.00 | 0.65 | 0.51 | 0.65 | +0.19 | +41.30% | 4,761 | 1,093 | 156.84% |
| TSLA211203P00700000 | 2021-11-26 12:59PM EST | 700.00 | 0.94 | 0.82 | 1.06 | +0.26 | +38.24% | 3,825 | 2,802 | 145.22% |
| TSLA211203P00750000 | 2021-11-26 12:59PM EST | 750.00 | 1.35 | 1.30 | 1.48 | +0.37 | +37.76% | 6,072 | 3,310 | 132.20% |
| TSLA211203P00795000 | 2021-11-26 12:59PM EST | 795.00 | 2.12 | 1.98 | 2.21 | +0.57 | +36.77% | 2,368 | 1,619 | 121.95% |
| TSLA211203P00800000 | 2021-11-26 12:59PM EST | 800.00 | 2.30 | 2.30 | 2.35 | +0.63 | +37.72% | 7,457 | 3,625 | 122.12% |
| TSLA211203P00805000 | 2021-11-26 12:58PM EST | 805.00 | 2.33 | 2.16 | 2.52 | +0.46 | +24.60% | 536 | 415 | 120.12% |
| TSLA211203P00810000 | 2021-11-26 12:59PM EST | 810.00 | 2.54 | 2.27 | 2.63 | +0.62 | +32.29% | 552 | 731 | 119.01% |
| TSLA211203P00815000 | 2021-11-26 12:55PM EST | 815.00 | 2.50 | 2.31 | 2.71 | +0.48 | +23.76% | 316 | 320 | 117.41% |
| TSLA211203P00820000 | 2021-11-26 12:54PM EST | 820.00 | 2.74 | 2.53 | 2.88 | +0.69 | +33.66% | 1,211 | 644 | 116.94% |
| TSLA211203P00825000 | 2021-11-26 12:57PM EST | 825.00 | 2.95 | 2.64 | 3.00 | +0.60 | +25.53% | 2,638 | 1,681 | 115.74% |
| TSLA211203P00830000 | 2021-11-26 12:59PM EST | 830.00 | 2.94 | 3.00 | 3.15 | +0.86 | +41.35% | 1,016 | 600 | 115.55% |
| TSLA211203P00835000 | 2021-11-26 12:59PM EST | 835.00 | 3.05 | 2.93 | 3.30 | +0.52 | +20.55% | 238 | 638 | 113.70% |
| TSLA211203P00840000 | 2021-11-26 12:59PM EST | 840.00 | 3.19 | 3.05 | 3.35 | +0.93 | +41.15% | 1,573 | 695 | 112.15% |
| TSLA211203P00845000 | 2021-11-26 12:59PM EST | 845.00 | 3.39 | 3.15 | 3.60 | +0.69 | +25.56% | 420 | 426 | 111.21% |
| TSLA211203P00850000 | 2021-11-26 12:59PM EST | 850.00 | 3.53 | 3.45 | 3.60 | +1.11 | +45.87% | 5,290 | 3,515 | 110.03% |
| TSLA211203P00855000 | 2021-11-26 12:53PM EST | 855.00 | 3.82 | 3.60 | 4.00 | +1.02 | +36.43% | 393 | 461 | 109.62% |
| TSLA211203P00860000 | 2021-11-26 12:59PM EST | 860.00 | 4.04 | 3.80 | 4.15 | +1.19 | +41.75% | 619 | 1,037 | 108.48% |
| TSLA211203P00865000 | 2021-11-26 12:58PM EST | 865.00 | 4.10 | 3.90 | 4.40 | +0.82 | +25.00% | 424 | 621 | 107.31% |
| TSLA211203P00870000 | 2021-11-26 12:59PM EST | 870.00 | 4.50 | 4.20 | 4.60 | +1.38 | +44.23% | 775 | 1,083 | 106.51% |
| TSLA211203P00875000 | 2021-11-26 12:59PM EST | 875.00 | 4.54 | 4.45 | 4.90 | +1.24 | +37.58% | 1,563 | 1,500 | 105.76% |
| TSLA211203P00880000 | 2021-11-26 12:59PM EST | 880.00 | 4.83 | 4.70 | 5.00 | +1.48 | +44.18% | 1,468 | 2,205 | 104.43% |
| TSLA211203P00885000 | 2021-11-26 12:57PM EST | 885.00 | 5.05 | 4.95 | 5.25 | +1.13 | +28.83% | 612 | 472 | 103.43% |
| TSLA211203P00890000 | 2021-11-26 12:59PM EST | 890.00 | 5.43 | 5.25 | 5.70 | +1.69 | +45.19% | 2,158 | 1,718 | 102.96% |
| TSLA211203P00895000 | 2021-11-26 12:59PM EST | 895.00 | 5.65 | 5.40 | 6.00 | +1.25 | +28.41% | 955 | 2,019 | 101.71% |
| TSLA211203P00900000 | 2021-11-26 12:59PM EST | 900.00 | 6.10 | 6.00 | 6.15 | +1.75 | +40.23% | 8,798 | 5,400 | 101.06% |
| TSLA211203P00905000 | 2021-11-26 12:49PM EST | 905.00 | 6.50 | 6.00 | 6.70 | +1.54 | +31.05% | 555 | 478 | 99.91% |
| TSLA211203P00910000 | 2021-11-26 12:59PM EST | 910.00 | 6.68 | 6.50 | 7.00 | +1.23 | +22.57% | 1,140 | 1,096 | 99.21% |
| TSLA211203P00915000 | 2021-11-26 12:58PM EST | 915.00 | 7.00 | 7.00 | 7.35 | +1.30 | +22.81% | 650 | 4,082 | 98.52% |
| TSLA211203P00920000 | 2021-11-26 12:59PM EST | 920.00 | 7.55 | 7.35 | 7.80 | +2.03 | +36.78% | 3,992 | 1,029 | 97.65% |
| TSLA211203P00925000 | 2021-11-26 12:59PM EST | 925.00 | 7.75 | 7.75 | 8.25 | +1.80 | +30.25% | 3,307 | 2,170 | 96.79% |
| TSLA211203P00930000 | 2021-11-26 12:59PM EST | 930.00 | 8.50 | 8.20 | 8.70 | +2.00 | +30.77% | 2,269 | 1,384 | 95.94% |
| TSLA211203P00935000 | 2021-11-26 12:56PM EST | 935.00 | 8.71 | 8.70 | 9.20 | +1.71 | +24.43% | 764 | 833 | 95.17% |
| TSLA211203P00940000 | 2021-11-26 12:59PM EST | 940.00 | 9.20 | 9.20 | 9.70 | +2.20 | +31.43% | 2,079 | 1,991 | 94.31% |
| TSLA211203P00950000 | 2021-11-26 12:59PM EST | 950.00 | 10.50 | 10.30 | 10.70 | +2.96 | +39.26% | 5,242 | 19,006 | 92.50% |
| TSLA211203P00960000 | 2021-11-26 12:59PM EST | 960.00 | 11.75 | 11.55 | 12.20 | +3.24 | +38.07% | 1,467 | 5,773 | 91.29% |
| TSLA211203P00970000 | 2021-11-26 12:59PM EST | 970.00 | 13.20 | 13.00 | 13.65 | +3.72 | +39.24% | 807 | 1,488 | 89.86% |
| TSLA211203P00975000 | 2021-11-26 12:58PM EST | 975.00 | 13.35 | 13.65 | 14.40 | +3.45 | +34.85% | 831 | 2,631 | 88.94% |
| TSLA211203P00980000 | 2021-11-26 12:59PM EST | 980.00 | 14.65 | 14.45 | 15.00 | +3.70 | +33.79% | 1,954 | 1,722 | 87.93% |
| TSLA211203P00985000 | 2021-11-26 12:58PM EST | 985.00 | 15.45 | 15.30 | 16.05 | +3.10 | +25.10% | 775 | 939 | 87.42% |
| TSLA211203P00990000 | 2021-11-26 12:59PM EST | 990.00 | 16.01 | 16.20 | 16.95 | +3.43 | +27.27% | 781 | 1,173 | 86.69% |
| TSLA211203P00995000 | 2021-11-26 12:59PM EST | 995.00 | 17.10 | 16.95 | 17.90 | +4.20 | +32.56% | 603 | 1,963 | 85.74% |
| TSLA211203P01000000 | 2021-11-26 12:59PM EST | 1,000.00 | 18.15 | 18.05 | 19.00 | +5.10 | +39.08% | 9,372 | 19,607 | 85.24% |
| TSLA211203P01005000 | 2021-11-26 12:58PM EST | 1,005.00 | 19.05 | 19.00 | 20.05 | +3.42 | +21.88% | 337 | 462 | 84.41% |
| TSLA211203P01010000 | 2021-11-26 12:59PM EST | 1,010.00 | 20.72 | 20.10 | 21.15 | +5.33 | +34.63% | 848 | 914 | 83.67% |
| TSLA211203P01015000 | 2021-11-26 12:58PM EST | 1,015.00 | 21.25 | 21.30 | 22.35 | +5.52 | +35.09% | 566 | 830 | 83.03% |
| TSLA211203P01020000 | 2021-11-26 12:59PM EST | 1,020.00 | 22.60 | 22.45 | 23.55 | +5.50 | +32.16% | 1,141 | 1,740 | 82.23% |
| TSLA211203P01025000 | 2021-11-26 12:59PM EST | 1,025.00 | 23.52 | 23.75 | 25.40 | +6.09 | +34.94% | 996 | 1,700 | 82.08% |
| TSLA211203P01030000 | 2021-11-26 12:56PM EST | 1,030.00 | 25.42 | 25.10 | 26.25 | +6.02 | +31.03% | 750 | 1,459 | 80.89% |
| TSLA211203P01035000 | 2021-11-26 12:57PM EST | 1,035.00 | 26.50 | 26.50 | 27.70 | +5.65 | +27.10% | 266 | 495 | 80.21% |
| TSLA211203P01040000 | 2021-11-26 12:59PM EST | 1,040.00 | 28.02 | 28.00 | 29.15 | +7.22 | +34.71% | 1,485 | 1,125 | 79.49% |
| TSLA211203P01045000 | 2021-11-26 12:59PM EST | 1,045.00 | 29.60 | 29.55 | 30.80 | +8.70 | +41.63% | 552 | 5,422 | 78.87% |
| TSLA211203P01050000 | 2021-11-26 12:59PM EST | 1,050.00 | 31.23 | 31.20 | 32.00 | +8.63 | +38.19% | 4,158 | 5,640 | 77.82% |
| TSLA211203P01055000 | 2021-11-26 12:59PM EST | 1,055.00 | 33.00 | 32.85 | 34.55 | +8.70 | +35.80% | 403 | 2,492 | 77.82% |
| TSLA211203P01060000 | 2021-11-26 12:59PM EST | 1,060.00 | 35.34 | 34.65 | 36.45 | +9.42 | +36.34% | 1,450 | 1,067 | 77.24% |
| TSLA211203P01065000 | 2021-11-26 12:59PM EST | 1,065.00 | 35.77 | 36.45 | 38.35 | +8.52 | +31.27% | 576 | 2,810 | 76.52% |
| TSLA211203P01070000 | 2021-11-26 12:59PM EST | 1,070.00 | 38.10 | 38.45 | 39.90 | +9.10 | +31.38% | 1,577 | 2,128 | 75.54% |
| TSLA211203P01075000 | 2021-11-26 12:59PM EST | 1,075.00 | 39.90 | 40.45 | 42.05 | +10.56 | +35.99% | 1,665 | 2,314 | 74.93% |
| TSLA211203P01080000 | 2021-11-26 12:59PM EST | 1,080.00 | 43.40 | 42.90 | 44.15 | +11.50 | +36.05% | 4,015 | 1,601 | 74.51% |
| TSLA211203P01085000 | 2021-11-26 12:59PM EST | 1,085.00 | 45.55 | 45.15 | 46.45 | +12.20 | +36.58% | 1,525 | 1,492 | 73.95% |
| TSLA211203P01090000 | 2021-11-26 12:59PM EST | 1,090.00 | 47.35 | 47.10 | 49.15 | +12.95 | +37.65% | 4,050 | 1,051 | 73.32% |
| TSLA211203P01095000 | 2021-11-26 12:59PM EST | 1,095.00 | 49.10 | 49.50 | 51.25 | +12.43 | +33.90% | 2,471 | 8,687 | 72.41% |
| TSLA211203P01100000 | 2021-11-26 12:59PM EST | 1,100.00 | 52.83 | 51.95 | 53.65 | +15.23 | +40.51% | 7,308 | 9,499 | 71.64% |
| TSLA211203P01105000 | 2021-11-26 12:59PM EST | 1,105.00 | 54.00 | 54.80 | 56.35 | +12.90 | +31.39% | 1,059 | 650 | 71.30% |
| TSLA211203P01110000 | 2021-11-26 12:59PM EST | 1,110.00 | 57.80 | 57.50 | 59.15 | +15.30 | +36.00% | 1,329 | 838 | 70.77% |
| TSLA211203P01115000 | 2021-11-26 12:58PM EST | 1,115.00 | 58.98 | 60.00 | 62.00 | +14.53 | +32.69% | 435 | 309 | 69.94% |
| TSLA211203P01120000 | 2021-11-26 12:56PM EST | 1,120.00 | 63.16 | 63.20 | 64.95 | +17.01 | +36.86% | 826 | 1,770 | 69.64% |
| TSLA211203P01125000 | 2021-11-26 12:56PM EST | 1,125.00 | 65.20 | 65.85 | 67.60 | +15.30 | +30.66% | 764 | 438 | 68.43% |
| TSLA211203P01130000 | 2021-11-26 12:59PM EST | 1,130.00 | 69.00 | 69.25 | 71.35 | +16.75 | +32.06% | 464 | 404 | 68.70% |
| TSLA211203P01135000 | 2021-11-26 12:55PM EST | 1,135.00 | 74.20 | 71.90 | 74.45 | +19.48 | +35.60% | 393 | 575 | 67.52% |
| TSLA211203P01140000 | 2021-11-26 12:58PM EST | 1,140.00 | 73.76 | 75.25 | 78.25 | +17.01 | +29.97% | 183 | 235 | 67.47% |
| TSLA211203P01145000 | 2021-11-26 12:59PM EST | 1,145.00 | 78.95 | 78.65 | 81.30 | +17.15 | +27.75% | 210 | 214 | 66.59% |
| TSLA211203P01150000 | 2021-11-26 12:59PM EST | 1,150.00 | 82.20 | 82.75 | 85.35 | +18.20 | +28.44% | 645 | 759 | 67.21% |
| TSLA211203P01155000 | 2021-11-26 12:57PM EST | 1,155.00 | 85.40 | 85.75 | 88.85 | +18.80 | +28.23% | 107 | 160 | 66.00% |
| TSLA211203P01160000 | 2021-11-26 12:57PM EST | 1,160.00 | 87.84 | 89.45 | 92.30 | +17.89 | +25.58% | 174 | 537 | 65.26% |
| TSLA211203P01165000 | 2021-11-26 12:59PM EST | 1,165.00 | 93.10 | 93.85 | 96.50 | +20.90 | +28.95% | 143 | 195 | 65.94% |
| TSLA211203P01170000 | 2021-11-26 12:59PM EST | 1,170.00 | 98.16 | 97.20 | 100.00 | +21.51 | +28.06% | 352 | 879 | 64.47% |
| TSLA211203P01175000 | 2021-11-26 12:59PM EST | 1,175.00 | 100.95 | 101.20 | 104.50 | +21.45 | +26.98% | 217 | 206 | 64.75% |
| TSLA211203P01180000 | 2021-11-26 12:59PM EST | 1,180.00 | 104.30 | 105.30 | 108.65 | +22.40 | +27.35% | 243 | 504 | 64.57% |
| TSLA211203P01185000 | 2021-11-26 12:49PM EST | 1,185.00 | 111.75 | 109.45 | 112.80 | +24.35 | +27.86% | 194 | 180 | 64.29% |
| TSLA211203P01190000 | 2021-11-26 12:49PM EST | 1,190.00 | 112.80 | 114.00 | 117.05 | +25.90 | +29.80% | 100 | 404 | 64.55% |
| TSLA211203P01195000 | 2021-11-26 12:51PM EST | 1,195.00 | 117.77 | 118.50 | 121.15 | +22.62 | +23.77% | 24 | 170 | 64.37% |
| TSLA211203P01200000 | 2021-11-26 12:59PM EST | 1,200.00 | 121.00 | 122.35 | 125.55 | +23.35 | +23.91% | 589 | 776 | 63.48% |
| TSLA211203P01205000 | 2021-11-26 12:49PM EST | 1,205.00 | 125.90 | 126.80 | 129.90 | +26.92 | +27.20% | 91 | 188 | 63.26% |
| TSLA211203P01210000 | 2021-11-26 12:48PM EST | 1,210.00 | 129.78 | 131.30 | 134.70 | +27.08 | +26.37% | 48 | 136 | 63.74% |
| TSLA211203P01215000 | 2021-11-26 12:49PM EST | 1,215.00 | 134.50 | 135.80 | 139.35 | +23.30 | +20.95% | 64 | 149 | 63.86% |
| TSLA211203P01220000 | 2021-11-26 12:58PM EST | 1,220.00 | 137.45 | 140.40 | 143.80 | +22.05 | +19.11% | 92 | 393 | 63.64% |
| TSLA211203P01225000 | 2021-11-26 12:35PM EST | 1,225.00 | 138.58 | 145.05 | 148.55 | +18.93 | +15.82% | 27 | 85 | 63.98% |
| TSLA211203P01230000 | 2021-11-26 12:43PM EST | 1,230.00 | 148.95 | 149.70 | 153.10 | +29.70 | +24.91% | 492 | 301 | 63.77% |
| TSLA211203P01235000 | 2021-11-26 12:49PM EST | 1,235.00 | 154.15 | 154.40 | 157.75 | +24.35 | +18.76% | 37 | 75 | 63.76% |
| TSLA211203P01240000 | 2021-11-26 12:02PM EST | 1,240.00 | 150.60 | 159.10 | 162.65 | +16.40 | +12.22% | 173 | 330 | 64.23% |
| TSLA211203P01245000 | 2021-11-26 12:56PM EST | 1,245.00 | 163.20 | 163.85 | 167.30 | +24.55 | +17.71% | 134 | 43 | 64.09% |
| TSLA211203P01250000 | 2021-11-26 12:59PM EST | 1,250.00 | 167.00 | 169.10 | 172.15 | +26.05 | +18.48% | 214 | 422 | 65.78% |
| TSLA211203P01255000 | 2021-11-26 12:06PM EST | 1,255.00 | 162.05 | 173.40 | 177.00 | +19.70 | +13.84% | 34 | 27 | 64.71% |
| TSLA211203P01260000 | 2021-11-26 12:53PM EST | 1,260.00 | 178.74 | 178.20 | 181.80 | +28.24 | +18.76% | 58 | 68 | 64.78% |
| TSLA211203P01265000 | 2021-11-26 12:06PM EST | 1,265.00 | 171.55 | 183.05 | 186.65 | +20.05 | +13.23% | 17 | 17 | 65.10% |
| TSLA211203P01270000 | 2021-11-26 12:49PM EST | 1,270.00 | 187.60 | 187.85 | 191.50 | +26.93 | +16.76% | 14 | 71 | 65.12% |
| TSLA211203P01275000 | 2021-11-26 12:56PM EST | 1,275.00 | 189.75 | 192.70 | 196.35 | +24.25 | +14.65% | 4 | 54 | 65.23% |
| TSLA211203P01280000 | 2021-11-26 12:57PM EST | 1,280.00 | 195.60 | 197.60 | 201.25 | +24.70 | +14.45% | 11 | 95 | 65.65% |
| TSLA211203P01285000 | 2021-11-26 12:31PM EST | 1,285.00 | 199.50 | 202.45 | 206.10 | +39.45 | +24.65% | 5 | 30 | 65.55% |
| TSLA211203P01290000 | 2021-11-26 12:57PM EST | 1,290.00 | 205.35 | 207.35 | 211.05 | +31.50 | +18.12% | 7 | 123 | 66.04% |
| TSLA211203P01295000 | 2021-11-26 12:31PM EST | 1,295.00 | 205.60 | 212.25 | 215.95 | +20.50 | +11.08% | 9 | 8 | 66.21% |
| TSLA211203P01300000 | 2021-11-26 12:59PM EST | 1,300.00 | 217.10 | 217.20 | 220.85 | +28.85 | +15.33% | 65 | 573 | 66.55% |
| TSLA211203P01305000 | 2021-11-26 12:56PM EST | 1,305.00 | 221.90 | 222.10 | 225.80 | +33.45 | +17.75% | 12 | 31 | 66.85% |
| TSLA211203P01310000 | 2021-11-26 12:59PM EST | 1,310.00 | 226.95 | 227.00 | 230.70 | +28.05 | +14.10% | 26 | 25 | 66.72% |
| TSLA211203P01315000 | 2021-11-26 11:45AM EST | 1,315.00 | 224.85 | 231.95 | 235.65 | +22.50 | +11.12% | 6 | 10 | 67.16% |
| TSLA211203P01320000 | 2021-11-24 3:52PM EST | 1,320.00 | 207.40 | 236.90 | 240.60 | 0.00 | - | 72 | 55 | 67.55% |
| TSLA211203P01325000 | 2021-11-26 11:45AM EST | 1,325.00 | 234.85 | 241.85 | 245.55 | +23.65 | +11.20% | 13 | 62 | 67.87% |
| TSLA211203P01330000 | 2021-11-26 12:59PM EST | 1,330.00 | 245.60 | 246.80 | 250.50 | +40.60 | +19.80% | 16 | 22 | 68.14% |
| TSLA211203P01335000 | 2021-11-26 12:54PM EST | 1,335.00 | 254.30 | 251.75 | 255.50 | +37.10 | +17.08% | 19 | 31 | 68.77% |
| TSLA211203P01340000 | 2021-11-26 11:27AM EST | 1,340.00 | 244.75 | 256.70 | 260.45 | +31.80 | +14.93% | 19 | 40 | 68.90% |
| TSLA211203P01345000 | 2021-11-26 12:39PM EST | 1,345.00 | 254.85 | 261.65 | 265.25 | +27.65 | +12.17% | 6 | 15 | 67.33% |
| TSLA211203P01350000 | 2021-11-26 12:33PM EST | 1,350.00 | 262.55 | 266.60 | 270.25 | +28.40 | +12.13% | 65 | 32 | 67.72% |
| TSLA211203P01355000 | 2021-11-26 12:49PM EST | 1,355.00 | 271.95 | 271.60 | 275.35 | +30.45 | +12.61% | 5 | 30 | 69.87% |
| TSLA211203P01360000 | 2021-11-26 12:39PM EST | 1,360.00 | 269.70 | 276.55 | 280.15 | +35.20 | +15.01% | 5 | 43 | 67.68% |
| TSLA211203P01365000 | 2021-11-26 12:39PM EST | 1,365.00 | 274.70 | 281.55 | 285.30 | +30.85 | +12.65% | 5 | 39 | 70.65% |
| TSLA211203P01370000 | 2021-11-26 12:39PM EST | 1,370.00 | 279.55 | 286.50 | 290.10 | +22.40 | +8.71% | 6 | 37 | 67.92% |
| TSLA211203P01375000 | 2021-11-26 12:59PM EST | 1,375.00 | 290.30 | 291.50 | 295.25 | +39.95 | +15.96% | 6 | 50 | 71.19% |
| TSLA211203P01380000 | 2021-11-26 12:39PM EST | 1,380.00 | 289.50 | 296.45 | 300.05 | +25.80 | +9.78% | 3 | 36 | 67.82% |
| TSLA211203P01385000 | 2021-11-26 12:33PM EST | 1,385.00 | 297.40 | 301.45 | 305.20 | +30.15 | +11.28% | 2 | 46 | 71.53% |
| TSLA211203P01390000 | 2021-11-26 12:39PM EST | 1,390.00 | 299.45 | 306.40 | 310.05 | +24.35 | +8.85% | 39 | 69 | 68.46% |
| TSLA211203P01395000 | 2021-11-26 12:31PM EST | 1,395.00 | 304.70 | 311.40 | 315.00 | +36.15 | +13.46% | 6 | 56 | 67.97% |
| TSLA211203P01400000 | 2021-11-26 11:42AM EST | 1,400.00 | 307.65 | 316.40 | 320.15 | +35.65 | +13.11% | 37 | 141 | 72.36% |
| TSLA211203P01450000 | 2021-11-24 3:36PM EST | 1,450.00 | 332.90 | 366.25 | 370.05 | 0.00 | - | 11 | 57 | 73.24% |
| TSLA211203P01500000 | 2021-11-24 3:35PM EST | 1,500.00 | 383.15 | 416.20 | 419.95 | 0.00 | - | 15 | 11 | 119.10% |
| TSLA211203P01825000 | 2021-11-09 1:08PM EST | 1,825.00 | 751.10 | 741.00 | 744.75 | 0.00 | - | 1 | 1 | 172.34% |
| TSLA211203P01950000 | 2021-10-26 12:48PM EST | 1,950.00 | 934.19 | 866.00 | 869.70 | 0.00 | - | - | 1 | 189.45% |
| TSLA211203P02000000 | 2021-11-09 1:08PM EST | 2,000.00 | 964.50 | 916.00 | 919.70 | 0.00 | - | - | 0 | 196.17% |
| TSLA211203P02050000 | 2021-10-27 11:24AM EST | 2,050.00 | 1,004.50 | 966.00 | 969.70 | 0.00 | - | - | 2 | 202.69% |
| TSLA211203P02150000 | 2021-11-09 10:00AM EST | 2,150.00 | 1,076.55 | 1,065.95 | 1,069.70 | 0.00 | - | - | 0 | 215.14% |
| TSLA211203P02375000 | 2021-11-02 9:21AM EST | 2,375.00 | 1,180.50 | 1,290.95 | 1,294.70 | 0.00 | - | - | 0 | 240.67% |
© 2021 Yahoo. Todos los derechos reservados.
