Mercados españoles cerrados
S&P 500
5.188,68 +0,98 (+0,02%) Nasdaq
16.304,22 -28,34 (-0,17%) NIKKEI 225
38.202,37 -632,73 (-1,63%) Dólar/Euro
1,0747 -0,0012 (-0,11%) Petróleo Brent
83,72 +0,56 (+0,67%) Bitcoin EUR
57.753,18 -997,55 (-1,70%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:31PM EDT. Mercado abierto.
Opciones de comprapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00075000 | 2024-05-08 10:31AM EDT | 75.00 | 99.35 | 99.35 | 99.80 | -3.92 | -3.80% | 2 | 53 | 368.75% |
| TSLA240510C00080000 | 2024-05-01 3:55PM EDT | 80.00 | 101.44 | 94.30 | 94.80 | 0.00 | - | - | 21 | 342.97% |
| TSLA240510C00090000 | 2024-04-29 1:06PM EDT | 90.00 | 104.60 | 84.25 | 84.75 | 0.00 | - | - | 8 | 259.38% |
| TSLA240510C00095000 | 2024-05-02 2:33PM EDT | 95.00 | 86.03 | 79.30 | 79.80 | 0.00 | - | - | 45 | 272.66% |
| TSLA240510C00100000 | 2024-05-08 10:55AM EDT | 100.00 | 75.28 | 74.35 | 74.95 | -3.00 | -3.83% | 62 | 148 | 292.19% |
| TSLA240510C00105000 | 2024-05-02 10:08AM EDT | 105.00 | 70.22 | 69.20 | 69.90 | -2.45 | -3.37% | 1 | 92 | 259.38% |
| TSLA240510C00110000 | 2024-05-08 3:14PM EDT | 110.00 | 64.55 | 64.25 | 64.80 | -3.79 | -5.55% | 8 | 79 | 211.72% |
| TSLA240510C00115000 | 2024-05-07 1:48PM EDT | 115.00 | 64.38 | 59.30 | 59.90 | 0.00 | - | 2 | 31 | 217.58% |
| TSLA240510C00120000 | 2024-05-08 1:31PM EDT | 120.00 | 54.65 | 54.25 | 54.80 | -3.35 | -5.78% | 12 | 45 | 175.39% |
| TSLA240510C00125000 | 2024-05-08 10:29AM EDT | 125.00 | 49.98 | 49.25 | 49.90 | -4.54 | -8.33% | 8 | 89 | 178.91% |
| TSLA240510C00130000 | 2024-05-08 2:29PM EDT | 130.00 | 44.82 | 44.25 | 44.80 | -3.54 | -7.32% | 20 | 125 | 141.41% |
| TSLA240510C00135000 | 2024-05-08 10:01AM EDT | 135.00 | 37.83 | 39.40 | 39.85 | -4.67 | -10.99% | 4 | 58 | 135.16% |
| TSLA240510C00136000 | 2024-05-07 3:03PM EDT | 136.00 | 42.15 | 38.35 | 38.95 | 0.00 | - | 1 | 44 | 144.92% |
| TSLA240510C00137000 | 2024-05-06 10:01AM EDT | 137.00 | 50.36 | 37.40 | 37.85 | 0.00 | - | 3 | 27 | 128.52% |
| TSLA240510C00138000 | 2024-04-25 3:27PM EDT | 138.00 | 31.90 | 36.40 | 37.05 | 0.00 | - | - | 3 | 147.27% |
| TSLA240510C00139000 | 2024-05-08 12:03PM EDT | 139.00 | 36.45 | 35.35 | 35.85 | -7.64 | -17.33% | 30 | 43 | 121.88% |
| TSLA240510C00140000 | 2024-05-08 12:41PM EDT | 140.00 | 34.29 | 34.25 | 34.85 | -3.81 | -10.00% | 15 | 268 | 118.36% |
| TSLA240510C00141000 | 2024-05-08 10:28AM EDT | 141.00 | 33.18 | 33.40 | 34.05 | -4.83 | -12.71% | 2 | 119 | 135.94% |
| TSLA240510C00142000 | 2024-05-06 3:37PM EDT | 142.00 | 42.31 | 32.35 | 32.90 | 0.00 | - | 29 | 280 | 118.16% |
| TSLA240510C00143000 | 2024-05-08 1:23PM EDT | 143.00 | 31.51 | 31.20 | 31.85 | -6.49 | -17.08% | 4 | 221 | 108.59% |
| TSLA240510C00144000 | 2024-05-08 10:20AM EDT | 144.00 | 29.25 | 30.25 | 30.85 | -4.58 | -13.54% | 2 | 119 | 105.27% |
| TSLA240510C00145000 | 2024-05-08 1:57PM EDT | 145.00 | 29.58 | 29.40 | 29.95 | -3.52 | -10.63% | 23 | 609 | 112.89% |
| TSLA240510C00146000 | 2024-05-08 1:05PM EDT | 146.00 | 28.85 | 28.25 | 28.85 | -3.47 | -10.74% | 6 | 322 | 98.83% |
| TSLA240510C00147000 | 2024-05-08 11:14AM EDT | 147.00 | 27.62 | 27.35 | 27.85 | -5.03 | -15.41% | 5 | 190 | 95.70% |
| TSLA240510C00148000 | 2024-05-08 1:23PM EDT | 148.00 | 26.51 | 26.40 | 26.90 | -4.44 | -14.35% | 24 | 92 | 97.85% |
| TSLA240510C00149000 | 2024-05-07 3:17PM EDT | 149.00 | 29.29 | 25.45 | 25.90 | 0.00 | - | 10 | 127 | 94.53% |
| TSLA240510C00150000 | 2024-05-08 2:31PM EDT | 150.00 | 24.96 | 24.35 | 24.80 | -3.20 | -11.36% | 226 | 1,732 | 79.30% |
| TSLA240510C00152500 | 2024-05-08 2:40PM EDT | 152.50 | 22.25 | 21.90 | 22.45 | -3.42 | -13.32% | 51 | 482 | 86.91% |
| TSLA240510C00155000 | 2024-05-08 3:15PM EDT | 155.00 | 19.67 | 19.40 | 19.95 | -3.53 | -15.22% | 165 | 1,297 | 78.32% |
| TSLA240510C00157500 | 2024-05-08 1:11PM EDT | 157.50 | 16.93 | 17.00 | 17.45 | -3.90 | -18.72% | 123 | 819 | 69.73% |
| TSLA240510C00160000 | 2024-05-08 2:55PM EDT | 160.00 | 14.47 | 14.55 | 14.95 | -3.80 | -20.80% | 351 | 2,246 | 61.04% |
| TSLA240510C00162500 | 2024-05-08 3:14PM EDT | 162.50 | 12.31 | 12.15 | 12.45 | -3.54 | -22.33% | 269 | 1,366 | 52.34% |
| TSLA240510C00165000 | 2024-05-08 2:58PM EDT | 165.00 | 9.57 | 9.80 | 10.10 | -3.73 | -28.05% | 1,231 | 2,106 | 49.71% |
| TSLA240510C00167500 | 2024-05-08 3:03PM EDT | 167.50 | 7.40 | 7.60 | 7.75 | -3.65 | -33.03% | 1,720 | 1,779 | 44.34% |
| TSLA240510C00170000 | 2024-05-08 3:15PM EDT | 170.00 | 5.40 | 5.50 | 5.60 | -3.20 | -37.21% | 16,224 | 2,934 | 41.26% |
| TSLA240510C00172500 | 2024-05-08 3:16PM EDT | 172.50 | 3.75 | 3.60 | 3.70 | -2.95 | -44.03% | 34,193 | 1,983 | 38.60% |
| TSLA240510C00175000 | 2024-05-08 3:16PM EDT | 175.00 | 2.30 | 2.26 | 2.28 | -2.45 | -51.58% | 106,201 | 6,907 | 38.14% |
| TSLA240510C00177500 | 2024-05-08 3:16PM EDT | 177.50 | 1.28 | 1.25 | 1.27 | -1.97 | -61.18% | 51,729 | 7,869 | 37.77% |
| TSLA240510C00180000 | 2024-05-08 3:16PM EDT | 180.00 | 0.69 | 0.66 | 0.67 | -1.44 | -68.25% | 51,168 | 25,638 | 38.28% |
| TSLA240510C00182500 | 2024-05-08 3:16PM EDT | 182.50 | 0.36 | 0.35 | 0.36 | -0.98 | -73.68% | 24,492 | 15,661 | 39.89% |
| TSLA240510C00185000 | 2024-05-08 3:16PM EDT | 185.00 | 0.19 | 0.18 | 0.19 | -0.62 | -75.61% | 40,785 | 49,182 | 41.50% |
| TSLA240510C00187500 | 2024-05-08 3:16PM EDT | 187.50 | 0.11 | 0.10 | 0.11 | -0.38 | -77.55% | 13,965 | 13,667 | 43.95% |
| TSLA240510C00190000 | 2024-05-08 3:16PM EDT | 190.00 | 0.07 | 0.06 | 0.07 | -0.23 | -76.67% | 21,825 | 34,616 | 46.88% |
| TSLA240510C00192500 | 2024-05-08 3:09PM EDT | 192.50 | 0.05 | 0.04 | 0.05 | -0.14 | -73.68% | 8,101 | 9,413 | 50.20% |
| TSLA240510C00195000 | 2024-05-08 3:14PM EDT | 195.00 | 0.04 | 0.03 | 0.04 | -0.09 | -69.23% | 9,670 | 22,484 | 53.13% |
| TSLA240510C00197500 | 2024-05-08 3:14PM EDT | 197.50 | 0.03 | 0.02 | 0.03 | -0.06 | -66.67% | 2,167 | 8,156 | 56.25% |
| TSLA240510C00200000 | 2024-05-08 3:15PM EDT | 200.00 | 0.03 | 0.02 | 0.03 | -0.05 | -71.43% | 8,635 | 33,168 | 60.94% |
| TSLA240510C00202500 | 2024-05-08 3:07PM EDT | 202.50 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 1,464 | 6,146 | 62.50% |
| TSLA240510C00205000 | 2024-05-08 3:08PM EDT | 205.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 3,437 | 11,684 | 67.19% |
| TSLA240510C00207500 | 2024-05-08 3:02PM EDT | 207.50 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 330 | 5,531 | 68.75% |
| TSLA240510C00210000 | 2024-05-08 3:07PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,554 | 15,595 | 68.75% |
| TSLA240510C00212500 | 2024-05-08 2:44PM EDT | 212.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 186 | 2,971 | 71.88% |
| TSLA240510C00215000 | 2024-05-08 3:13PM EDT | 215.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 698 | 10,511 | 75.00% |
| TSLA240510C00217500 | 2024-05-08 11:03AM EDT | 217.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 24 | 2,701 | 84.38% |
| TSLA240510C00220000 | 2024-05-08 3:07PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 332 | 12,814 | 84.38% |
| TSLA240510C00222500 | 2024-05-07 12:24PM EDT | 222.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 58 | 618 | 87.50% |
| TSLA240510C00225000 | 2024-05-08 1:41PM EDT | 225.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 112 | 6,333 | 96.88% |
| TSLA240510C00227500 | 2024-05-08 2:29PM EDT | 227.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,345 | 93.75% |
| TSLA240510C00230000 | 2024-05-08 11:16AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 6,261 | 96.88% |
| TSLA240510C00232500 | 2024-05-07 10:10AM EDT | 232.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 412 | 100.00% |
| TSLA240510C00235000 | 2024-05-08 2:33PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 4,422 | 106.25% |
| TSLA240510C00237500 | 2024-05-07 10:37AM EDT | 237.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 423 | 109.38% |
| TSLA240510C00240000 | 2024-05-08 1:13PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 42 | 7,803 | 112.50% |
| TSLA240510C00242500 | 2024-05-07 1:19PM EDT | 242.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 258 | 115.63% |
| TSLA240510C00245000 | 2024-05-06 3:55PM EDT | 245.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 2,668 | 50.00% |
| TSLA240510C00247500 | 2024-05-06 3:55PM EDT | 247.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 80 | 121.88% |
| TSLA240510C00250000 | 2024-05-08 12:55PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 5,254 | 125.00% |
| TSLA240510C00255000 | 2024-05-07 2:12PM EDT | 255.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 848 | 50.00% |
| TSLA240510C00260000 | 2024-05-08 9:38AM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,833 | 137.50% |
| TSLA240510C00265000 | 2024-05-07 12:58PM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,215 | 143.75% |
| TSLA240510C00270000 | 2024-05-07 10:34AM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 899 | 150.00% |
| TSLA240510C00275000 | 2024-05-07 2:57PM EDT | 275.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 3,139 | 50.00% |
| TSLA240510C00280000 | 2024-05-08 10:09AM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,526 | 162.50% |
| TSLA240510C00285000 | 2024-05-06 9:57AM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 2,367 | 165.63% |
| TSLA240510C00290000 | 2024-05-03 3:46PM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 452 | 168.75% |
| TSLA240510C00295000 | 2024-05-06 11:46AM EDT | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 139 | 175.00% |
| TSLA240510C00300000 | 2024-05-03 12:56PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 841 | 181.25% |
| TSLA240510C00305000 | 2024-05-07 2:02PM EDT | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 144 | 187.50% |
| TSLA240510C00310000 | 2024-05-02 2:30PM EDT | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 963 | 193.75% |
| TSLA240510C00315000 | 2024-05-01 10:07AM EDT | 315.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 591 | 193.75% |
| TSLA240510C00320000 | 2024-05-08 9:30AM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 452 | 200.00% |
| TSLA240510C00325000 | 2024-05-02 9:49AM EDT | 325.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 325 | 206.25% |
| TSLA240510C00330000 | 2024-05-02 9:47AM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 369 | 212.50% |
| TSLA240510C00335000 | 2024-05-01 2:17PM EDT | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 277 | 212.50% |
| TSLA240510C00340000 | 2024-05-02 1:37PM EDT | 340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 227 | 497 | 218.75% |
| TSLA240510C00345000 | 2024-04-30 11:22AM EDT | 345.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 35 | 225.00% |
| TSLA240510C00350000 | 2024-04-30 1:16PM EDT | 350.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 23 | 133 | 50.00% |
| TSLA240510C00355000 | 2024-05-01 9:51AM EDT | 355.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 52 | 355 | 100.00% |
| TSLA240510C00360000 | 2024-05-08 12:09PM EDT | 360.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,966 | 237.50% |
Opciones de ventapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00075000 | 2024-05-08 9:30AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,351 | 287.50% |
| TSLA240510P00080000 | 2024-05-08 9:30AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 277 | 268.75% |
| TSLA240510P00085000 | 2024-04-30 9:56AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 550 | 1,248 | 250.00% |
| TSLA240510P00090000 | 2024-05-08 1:58PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9,621 | 1,278 | 231.25% |
| TSLA240510P00095000 | 2024-05-01 9:30AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 752 | 212.50% |
| TSLA240510P00100000 | 2024-05-08 12:09PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5,588 | 193.75% |
| TSLA240510P00105000 | 2024-05-07 9:59AM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 4,198 | 50.00% |
| TSLA240510P00110000 | 2024-05-07 9:58AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,286 | 162.50% |
| TSLA240510P00115000 | 2024-05-08 1:49PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,464 | 1,434 | 150.00% |
| TSLA240510P00120000 | 2024-05-08 1:49PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,794 | 7,793 | 134.38% |
| TSLA240510P00125000 | 2024-05-08 12:56PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 6,817 | 118.75% |
| TSLA240510P00130000 | 2024-05-08 2:56PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3,948 | 12,651 | 106.25% |
| TSLA240510P00135000 | 2024-05-08 3:04PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 423 | 3,411 | 93.75% |
| TSLA240510P00136000 | 2024-05-08 3:08PM EDT | 136.00 | 0.02 | 0.01 | 0.02 | +0.01 | - | 116 | 573 | 101.56% |
| TSLA240510P00137000 | 2024-05-08 2:37PM EDT | 137.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 237 | 1,199 | 99.22% |
| TSLA240510P00138000 | 2024-05-08 2:38PM EDT | 138.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 808 | 1,622 | 96.88% |
| TSLA240510P00139000 | 2024-05-08 3:07PM EDT | 139.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1,056 | 1,998 | 93.75% |
| TSLA240510P00140000 | 2024-05-08 2:57PM EDT | 140.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 921 | 7,412 | 91.41% |
| TSLA240510P00141000 | 2024-05-08 2:11PM EDT | 141.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 91 | 1,694 | 89.06% |
| TSLA240510P00142000 | 2024-05-08 2:52PM EDT | 142.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1,308 | 1,089 | 85.94% |
| TSLA240510P00143000 | 2024-05-08 3:07PM EDT | 143.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 390 | 919 | 83.59% |
| TSLA240510P00144000 | 2024-05-08 3:16PM EDT | 144.00 | 0.03 | 0.02 | 0.03 | +0.01 | +100.00% | 146 | 722 | 85.16% |
| TSLA240510P00145000 | 2024-05-08 3:05PM EDT | 145.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 1,039 | 7,900 | 82.81% |
| TSLA240510P00146000 | 2024-05-08 3:10PM EDT | 146.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 162 | 936 | 79.69% |
| TSLA240510P00147000 | 2024-05-08 3:08PM EDT | 147.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 165 | 1,298 | 77.34% |
| TSLA240510P00148000 | 2024-05-08 1:25PM EDT | 148.00 | 0.04 | 0.02 | 0.03 | +0.01 | +33.33% | 341 | 1,115 | 74.61% |
| TSLA240510P00149000 | 2024-05-08 2:58PM EDT | 149.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 487 | 903 | 75.00% |
| TSLA240510P00150000 | 2024-05-08 3:13PM EDT | 150.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 3,208 | 19,173 | 71.88% |
| TSLA240510P00152500 | 2024-05-08 3:05PM EDT | 152.50 | 0.06 | 0.05 | 0.06 | 0.00 | - | 1,600 | 2,801 | 69.14% |
| TSLA240510P00155000 | 2024-05-08 2:57PM EDT | 155.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 2,241 | 14,586 | 63.67% |
| TSLA240510P00157500 | 2024-05-08 2:58PM EDT | 157.50 | 0.10 | 0.09 | 0.10 | 0.00 | - | 2,549 | 1,905 | 59.77% |
| TSLA240510P00160000 | 2024-05-08 3:14PM EDT | 160.00 | 0.13 | 0.13 | 0.14 | -0.01 | -7.14% | 19,356 | 12,627 | 55.47% |
| TSLA240510P00162500 | 2024-05-08 3:16PM EDT | 162.50 | 0.20 | 0.20 | 0.21 | 0.00 | - | 7,524 | 3,631 | 51.56% |
| TSLA240510P00165000 | 2024-05-08 3:14PM EDT | 165.00 | 0.31 | 0.31 | 0.32 | +0.01 | +3.33% | 45,112 | 24,897 | 47.85% |
| TSLA240510P00167500 | 2024-05-08 3:15PM EDT | 167.50 | 0.52 | 0.53 | 0.54 | +0.05 | +10.64% | 28,925 | 4,997 | 44.92% |
| TSLA240510P00170000 | 2024-05-08 3:16PM EDT | 170.00 | 0.86 | 0.86 | 0.88 | +0.13 | +17.81% | 124,912 | 19,102 | 41.48% |
| TSLA240510P00172500 | 2024-05-08 3:16PM EDT | 172.50 | 1.51 | 1.58 | 1.60 | +0.33 | +27.73% | 83,146 | 7,984 | 40.82% |
| TSLA240510P00175000 | 2024-05-08 3:16PM EDT | 175.00 | 2.53 | 2.64 | 2.67 | +0.67 | +36.02% | 63,164 | 14,940 | 40.04% |
| TSLA240510P00177500 | 2024-05-08 3:16PM EDT | 177.50 | 4.05 | 4.15 | 4.25 | +1.18 | +41.11% | 10,865 | 10,753 | 41.41% |
| TSLA240510P00180000 | 2024-05-08 3:14PM EDT | 180.00 | 6.00 | 6.00 | 6.10 | +1.75 | +41.18% | 11,824 | 27,511 | 41.80% |
| TSLA240510P00182500 | 2024-05-08 3:16PM EDT | 182.50 | 8.10 | 8.15 | 8.50 | +2.15 | +35.71% | 1,396 | 6,080 | 50.05% |
| TSLA240510P00185000 | 2024-05-08 2:43PM EDT | 185.00 | 10.60 | 10.50 | 10.75 | +2.76 | +35.20% | 892 | 5,986 | 52.49% |
| TSLA240510P00187500 | 2024-05-08 3:10PM EDT | 187.50 | 13.30 | 12.70 | 13.40 | +3.30 | +33.00% | 330 | 2,964 | 53.27% |
| TSLA240510P00190000 | 2024-05-08 3:00PM EDT | 190.00 | 15.80 | 15.10 | 15.85 | +3.45 | +27.94% | 5,394 | 3,039 | 56.84% |
| TSLA240510P00192500 | 2024-05-08 2:59PM EDT | 192.50 | 18.00 | 17.75 | 18.65 | +3.46 | +23.80% | 1,523 | 408 | 74.90% |
| TSLA240510P00195000 | 2024-05-08 3:09PM EDT | 195.00 | 21.30 | 20.40 | 21.25 | +4.45 | +26.41% | 34,940 | 7,305 | 87.45% |
| TSLA240510P00197500 | 2024-05-08 3:12PM EDT | 197.50 | 23.42 | 22.35 | 23.65 | +3.96 | +20.35% | 913 | 189 | 78.52% |
| TSLA240510P00200000 | 2024-05-08 3:09PM EDT | 200.00 | 25.95 | 25.10 | 25.95 | +3.80 | +17.16% | 15,013 | 1,749 | 86.62% |
| TSLA240510P00202500 | 2024-05-08 3:09PM EDT | 202.50 | 28.80 | 27.35 | 28.65 | +3.75 | +14.97% | 57 | 4 | 91.11% |
| TSLA240510P00205000 | 2024-05-08 3:12PM EDT | 205.00 | 31.25 | 29.85 | 31.15 | +3.98 | +14.59% | 62 | 8 | 97.27% |
| TSLA240510P00207500 | 2024-05-07 3:00PM EDT | 207.50 | 30.05 | 32.35 | 33.65 | 0.00 | - | 40 | 0 | 103.13% |
| TSLA240510P00210000 | 2024-05-08 3:09PM EDT | 210.00 | 36.30 | 34.85 | 36.10 | +4.40 | +13.79% | 138 | 15 | 106.84% |
| TSLA240510P00212500 | 2024-05-07 10:24AM EDT | 212.50 | 32.85 | 37.35 | 38.65 | 0.00 | - | 2 | 0 | 114.55% |
| TSLA240510P00215000 | 2024-05-08 2:51PM EDT | 215.00 | 40.50 | 39.85 | 41.15 | +9.23 | +29.52% | 2 | 1 | 120.12% |
| TSLA240510P00220000 | 2024-05-07 2:11PM EDT | 220.00 | 41.50 | 44.85 | 46.10 | 0.00 | - | 10 | 0 | 128.52% |
| TSLA240510P00225000 | 2024-05-06 10:08AM EDT | 225.00 | 39.25 | 49.85 | 51.15 | 0.00 | - | 2 | 0 | 141.21% |
| TSLA240510P00230000 | 2024-05-06 3:59PM EDT | 230.00 | 45.25 | 54.85 | 56.10 | 0.00 | - | 2 | 0 | 148.63% |
| TSLA240510P00235000 | 2024-05-08 11:30AM EDT | 235.00 | 59.60 | 59.85 | 61.15 | +5.05 | +9.26% | 1 | 1 | 160.94% |
| TSLA240510P00237500 | 2024-05-01 10:03AM EDT | 237.50 | 55.35 | 62.30 | 63.60 | 0.00 | - | - | 0 | 159.77% |
| TSLA240510P00240000 | 2024-05-08 9:30AM EDT | 240.00 | 68.43 | 64.85 | 66.10 | +15.15 | +28.43% | 5 | 0 | 167.38% |
| TSLA240510P00245000 | 2024-05-08 11:04AM EDT | 245.00 | 70.40 | 69.85 | 71.15 | +4.00 | +6.02% | 1 | 0 | 179.30% |
| TSLA240510P00250000 | 2024-04-30 11:18AM EDT | 250.00 | 65.56 | 74.85 | 76.20 | 0.00 | - | 9 | 0 | 191.02% |
| TSLA240510P00255000 | 2024-05-03 2:35PM EDT | 255.00 | 73.35 | 79.85 | 81.15 | 0.00 | - | 1 | 0 | 196.88% |
| TSLA240510P00270000 | 2024-04-29 10:05AM EDT | 270.00 | 84.50 | 94.85 | 96.10 | 0.00 | - | 2 | 0 | 217.58% |
| TSLA240510P00275000 | 2024-05-08 3:09PM EDT | 275.00 | 101.30 | 99.75 | 101.20 | +4.90 | +5.08% | 40 | 10 | 225.39% |
| TSLA240510P00285000 | 2024-05-08 9:37AM EDT | 285.00 | 113.45 | 109.80 | 111.25 | +9.55 | +9.19% | 1 | 1 | 247.27% |
| TSLA240510P00290000 | 2024-05-01 3:53PM EDT | 290.00 | 108.92 | 114.85 | 116.15 | 0.00 | - | - | 0 | 250.78% |
| TSLA240510P00300000 | 2024-05-01 11:04AM EDT | 300.00 | 119.13 | 124.85 | 126.10 | 0.00 | - | 2 | 0 | 260.94% |
| TSLA240510P00305000 | 2024-04-03 3:56PM EDT | 305.00 | 136.77 | 122.95 | 124.60 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240510P00310000 | 2024-04-22 9:36AM EDT | 310.00 | 169.35 | 134.85 | 136.05 | 0.00 | - | 1 | 0 | 269.53% |
| TSLA240510P00315000 | 2024-04-04 3:54PM EDT | 315.00 | 143.24 | 133.10 | 134.55 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240510P00355000 | 2024-04-22 3:02PM EDT | 355.00 | 212.80 | 179.80 | 181.20 | 0.00 | - | - | 0 | 332.03% |
| TSLA240510P00360000 | 2024-05-07 2:17PM EDT | 360.00 | 182.10 | 184.60 | 186.45 | 0.00 | - | 2 | 0 | 341.80% |
© 2024 Yahoo. Todos los derechos reservados.