Mercados españoles abiertos en 6 hrs 10 min
S&P 500
3.971,27 -6,26 (-0,16%) Nasdaq
11.716,08 -52,76 (-0,45%) NIKKEI 225
27.570,85 +52,60 (+0,19%) Dólar/Euro
1,0850 +0,0002 (+0,02%) Petróleo Brent
79,10 +0,45 (+0,57%) Bitcoin EUR
25.131,77 +197,94 (+0,79%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Llamadaspara31 de marzo de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230331C00020000 | 2023-03-21 10:16AM EDT | 20.00 | 170.45 | 169.05 | 169.40 | 0.00 | - | 2 | 2 | 884.38% |
| TSLA230331C00025000 | 2023-03-27 9:36AM EDT | 25.00 | 171.15 | 164.05 | 164.40 | 0.00 | - | 1 | 4 | 793.75% |
| TSLA230331C00030000 | 2023-03-24 1:14PM EDT | 30.00 | 159.00 | 159.05 | 159.40 | 0.00 | - | 2 | 0 | 725.00% |
| TSLA230331C00035000 | 2023-03-22 3:08PM EDT | 35.00 | 159.25 | 154.05 | 154.35 | 0.00 | - | 5 | 9 | 593.75% |
| TSLA230331C00040000 | 2023-03-01 11:22AM EDT | 40.00 | 160.65 | 149.05 | 149.40 | 0.00 | - | - | 1 | 612.50% |
| TSLA230331C00045000 | 2023-03-24 3:17PM EDT | 45.00 | 145.35 | 144.05 | 144.40 | 0.00 | - | 2 | 3 | 565.63% |
| TSLA230331C00050000 | 2023-03-28 9:49AM EDT | 50.00 | 139.35 | 139.05 | 139.40 | -2.04 | -1.44% | 86 | 98 | 525.00% |
| TSLA230331C00055000 | 2023-03-24 2:19PM EDT | 55.00 | 134.70 | 134.05 | 134.40 | 0.00 | - | 2 | 2 | 487.50% |
| TSLA230331C00060000 | 2023-03-28 9:30AM EDT | 60.00 | 131.48 | 129.05 | 129.40 | -6.64 | -4.81% | 2 | 3 | 456.25% |
| TSLA230331C00065000 | 2023-03-22 3:08PM EDT | 65.00 | 129.30 | 124.05 | 124.35 | 0.00 | - | 5 | 7 | 381.25% |
| TSLA230331C00070000 | 2023-03-22 9:36AM EDT | 70.00 | 129.40 | 119.05 | 119.35 | 0.00 | - | 2 | 6 | 356.25% |
| TSLA230331C00075000 | 2023-03-01 12:28PM EDT | 75.00 | 125.70 | 114.05 | 114.35 | 0.00 | - | 1 | 3 | 331.25% |
| TSLA230331C00080000 | 2023-03-27 9:35AM EDT | 80.00 | 116.55 | 109.05 | 109.35 | 0.00 | - | 2 | 8 | 306.25% |
| TSLA230331C00085000 | 2023-03-28 11:27AM EDT | 85.00 | 104.00 | 104.05 | 104.35 | +9.94 | +10.57% | 1 | 17 | 287.50% |
| TSLA230331C00090000 | 2023-03-24 11:10AM EDT | 90.00 | 98.53 | 99.10 | 99.40 | 0.00 | - | 1 | 200 | 318.75% |
| TSLA230331C00095000 | 2023-03-24 11:11AM EDT | 95.00 | 93.55 | 94.10 | 94.45 | 0.00 | - | 1 | 1 | 309.38% |
| TSLA230331C00100000 | 2023-03-28 10:40AM EDT | 100.00 | 88.18 | 89.10 | 89.45 | -7.90 | -8.22% | 2 | 39 | 287.50% |
| TSLA230331C00105000 | 2023-03-24 11:05AM EDT | 105.00 | 84.57 | 84.10 | 84.40 | 0.00 | - | 1 | 7 | 257.03% |
| TSLA230331C00110000 | 2023-03-28 3:36PM EDT | 110.00 | 78.82 | 79.10 | 79.40 | -4.38 | -5.26% | 4 | 87 | 238.28% |
| TSLA230331C00115000 | 2023-03-28 3:35PM EDT | 115.00 | 73.75 | 74.10 | 74.40 | -8.15 | -9.95% | 32 | 113 | 220.31% |
| TSLA230331C00120000 | 2023-03-28 3:40PM EDT | 120.00 | 69.01 | 69.10 | 69.40 | -7.87 | -10.24% | 43 | 213 | 203.13% |
| TSLA230331C00125000 | 2023-03-28 3:41PM EDT | 125.00 | 64.13 | 64.10 | 64.40 | -0.92 | -1.41% | 146 | 255 | 186.33% |
| TSLA230331C00128000 | 2023-03-28 10:26AM EDT | 128.00 | 60.93 | 61.10 | 61.40 | -7.54 | -11.01% | 2 | 15 | 176.56% |
| TSLA230331C00129000 | 2023-03-24 1:13PM EDT | 129.00 | 60.00 | 60.10 | 60.40 | 0.00 | - | 3 | 23 | 173.44% |
| TSLA230331C00130000 | 2023-03-28 3:42PM EDT | 130.00 | 59.15 | 59.10 | 59.40 | -2.70 | -4.37% | 32 | 115 | 170.31% |
| TSLA230331C00131000 | 2023-03-28 3:46PM EDT | 131.00 | 57.75 | 58.10 | 58.40 | -7.75 | -11.83% | 1 | 13 | 167.19% |
| TSLA230331C00132000 | 2023-03-27 10:03AM EDT | 132.00 | 64.50 | 57.10 | 57.40 | 0.00 | - | 1 | 11 | 164.06% |
| TSLA230331C00133000 | 2023-03-27 11:53AM EDT | 133.00 | 60.45 | 56.10 | 56.40 | 0.00 | - | 3 | 23 | 160.94% |
| TSLA230331C00134000 | 2023-03-27 11:45AM EDT | 134.00 | 60.25 | 55.10 | 55.40 | 0.00 | - | 26 | 35 | 157.81% |
| TSLA230331C00135000 | 2023-03-28 3:42PM EDT | 135.00 | 54.15 | 54.10 | 54.40 | -3.95 | -6.80% | 16 | 164 | 154.69% |
| TSLA230331C00136000 | 2023-03-27 1:30PM EDT | 136.00 | 55.90 | 53.10 | 53.40 | 0.00 | - | 2 | 6 | 151.56% |
| TSLA230331C00137000 | 2023-03-28 12:48PM EDT | 137.00 | 49.75 | 52.10 | 52.40 | -7.50 | -13.10% | 5 | 18 | 148.44% |
| TSLA230331C00138000 | 2023-03-27 9:54AM EDT | 138.00 | 58.35 | 51.10 | 51.50 | 0.00 | - | 1 | 9 | 157.42% |
| TSLA230331C00139000 | 2023-03-28 9:44AM EDT | 139.00 | 49.92 | 50.10 | 50.50 | -4.73 | -8.66% | 2 | 402 | 154.30% |
| TSLA230331C00140000 | 2023-03-28 2:09PM EDT | 140.00 | 47.73 | 49.15 | 49.45 | -5.18 | -9.79% | 13 | 519 | 151.17% |
| TSLA230331C00141000 | 2023-03-27 10:01AM EDT | 141.00 | 55.60 | 48.15 | 48.45 | 0.00 | - | 2 | 10 | 148.05% |
| TSLA230331C00142000 | 2023-03-28 11:12AM EDT | 142.00 | 46.88 | 47.15 | 47.50 | -8.92 | -15.99% | 9 | 81 | 149.22% |
| TSLA230331C00143000 | 2023-03-27 11:27AM EDT | 143.00 | 51.75 | 46.15 | 46.50 | 0.00 | - | 1 | 6 | 146.09% |
| TSLA230331C00144000 | 2023-03-28 10:04AM EDT | 144.00 | 44.95 | 45.15 | 45.50 | -1.00 | -2.18% | 1 | 6 | 142.77% |
| TSLA230331C00145000 | 2023-03-28 3:33PM EDT | 145.00 | 43.50 | 44.15 | 44.50 | -4.94 | -10.20% | 19 | 531 | 139.65% |
| TSLA230331C00146000 | 2023-03-28 3:40PM EDT | 146.00 | 43.05 | 43.15 | 43.45 | -2.75 | -6.00% | 44 | 11 | 132.42% |
| TSLA230331C00147000 | 2023-03-28 3:39PM EDT | 147.00 | 41.99 | 42.15 | 42.45 | -5.46 | -11.51% | 42 | 52 | 129.30% |
| TSLA230331C00148000 | 2023-03-28 3:37PM EDT | 148.00 | 40.99 | 41.15 | 41.45 | -4.34 | -9.57% | 40 | 30 | 126.37% |
| TSLA230331C00149000 | 2023-03-28 3:35PM EDT | 149.00 | 39.96 | 40.15 | 40.50 | -4.44 | -10.00% | 47 | 44 | 127.15% |
| TSLA230331C00150000 | 2023-03-28 3:59PM EDT | 150.00 | 39.32 | 39.15 | 39.45 | -2.45 | -5.87% | 196 | 517 | 120.31% |
| TSLA230331C00152500 | 2023-03-28 3:20PM EDT | 152.50 | 36.15 | 36.65 | 36.95 | -2.90 | -7.43% | 49 | 62 | 112.89% |
| TSLA230331C00155000 | 2023-03-28 3:59PM EDT | 155.00 | 34.38 | 34.15 | 34.45 | -3.53 | -9.31% | 112 | 378 | 105.47% |
| TSLA230331C00157500 | 2023-03-28 3:44PM EDT | 157.50 | 31.52 | 31.65 | 31.95 | -4.55 | -12.61% | 152 | 174 | 98.05% |
| TSLA230331C00160000 | 2023-03-28 3:59PM EDT | 160.00 | 29.40 | 29.15 | 29.45 | -2.93 | -9.06% | 275 | 1,197 | 90.63% |
| TSLA230331C00162500 | 2023-03-28 3:37PM EDT | 162.50 | 26.53 | 26.70 | 27.00 | -3.97 | -13.02% | 96 | 345 | 88.67% |
| TSLA230331C00165000 | 2023-03-28 3:57PM EDT | 165.00 | 24.20 | 24.20 | 24.50 | -3.07 | -11.26% | 259 | 1,302 | 81.25% |
| TSLA230331C00167500 | 2023-03-28 3:48PM EDT | 167.50 | 21.60 | 21.75 | 22.05 | -3.85 | -15.13% | 311 | 1,326 | 77.44% |
| TSLA230331C00170000 | 2023-03-28 3:59PM EDT | 170.00 | 19.50 | 19.30 | 19.60 | -2.55 | -11.56% | 1,056 | 4,748 | 72.66% |
| TSLA230331C00172500 | 2023-03-28 3:43PM EDT | 172.50 | 16.90 | 16.90 | 17.25 | -3.10 | -15.50% | 313 | 1,818 | 70.61% |
| TSLA230331C00175000 | 2023-03-28 3:59PM EDT | 175.00 | 14.77 | 14.55 | 14.90 | -2.53 | -14.62% | 936 | 4,795 | 67.48% |
| TSLA230331C00177500 | 2023-03-28 3:59PM EDT | 177.50 | 12.47 | 12.30 | 12.55 | -3.58 | -22.31% | 1,252 | 3,438 | 64.11% |
| TSLA230331C00180000 | 2023-03-28 3:59PM EDT | 180.00 | 10.26 | 10.20 | 10.40 | -2.84 | -21.68% | 4,386 | 8,263 | 62.89% |
| TSLA230331C00182500 | 2023-03-28 3:59PM EDT | 182.50 | 8.30 | 8.20 | 8.40 | -2.84 | -25.49% | 3,268 | 3,526 | 61.30% |
| TSLA230331C00185000 | 2023-03-28 3:59PM EDT | 185.00 | 6.48 | 6.45 | 6.55 | -2.82 | -30.32% | 15,588 | 5,636 | 60.11% |
| TSLA230331C00187500 | 2023-03-28 3:59PM EDT | 187.50 | 4.92 | 4.90 | 5.00 | -2.53 | -33.96% | 45,225 | 4,975 | 59.45% |
| TSLA230331C00190000 | 2023-03-28 3:59PM EDT | 190.00 | 3.60 | 3.60 | 3.65 | -2.37 | -39.70% | 121,356 | 13,888 | 58.59% |
| TSLA230331C00192500 | 2023-03-28 3:59PM EDT | 192.50 | 2.60 | 2.57 | 2.60 | -2.10 | -44.68% | 59,436 | 10,657 | 58.33% |
| TSLA230331C00195000 | 2023-03-28 3:59PM EDT | 195.00 | 1.77 | 1.77 | 1.79 | -1.82 | -50.70% | 68,298 | 12,434 | 58.11% |
| TSLA230331C00197500 | 2023-03-28 3:59PM EDT | 197.50 | 1.18 | 1.18 | 1.19 | -1.50 | -55.97% | 28,284 | 12,548 | 58.01% |
| TSLA230331C00200000 | 2023-03-28 3:59PM EDT | 200.00 | 0.78 | 0.77 | 0.78 | -1.22 | -61.00% | 82,185 | 33,225 | 58.25% |
| TSLA230331C00202500 | 2023-03-28 3:59PM EDT | 202.50 | 0.50 | 0.50 | 0.51 | -0.94 | -65.28% | 12,397 | 9,766 | 58.94% |
| TSLA230331C00205000 | 2023-03-28 3:59PM EDT | 205.00 | 0.34 | 0.32 | 0.34 | -0.71 | -67.62% | 29,123 | 24,206 | 59.96% |
| TSLA230331C00207500 | 2023-03-28 3:59PM EDT | 207.50 | 0.21 | 0.21 | 0.22 | -0.54 | -72.00% | 10,185 | 12,549 | 60.94% |
| TSLA230331C00210000 | 2023-03-28 3:59PM EDT | 210.00 | 0.15 | 0.14 | 0.15 | -0.37 | -71.15% | 24,122 | 24,522 | 62.50% |
| TSLA230331C00212500 | 2023-03-28 3:59PM EDT | 212.50 | 0.10 | 0.09 | 0.10 | -0.27 | -72.97% | 3,477 | 5,802 | 63.67% |
| TSLA230331C00215000 | 2023-03-28 3:59PM EDT | 215.00 | 0.07 | 0.06 | 0.07 | -0.19 | -73.08% | 8,939 | 12,554 | 65.23% |
| TSLA230331C00217500 | 2023-03-28 3:59PM EDT | 217.50 | 0.06 | 0.05 | 0.06 | -0.12 | -66.67% | 1,875 | 4,648 | 68.75% |
| TSLA230331C00220000 | 2023-03-28 3:56PM EDT | 220.00 | 0.04 | 0.04 | 0.05 | -0.10 | -71.43% | 6,888 | 16,825 | 71.48% |
| TSLA230331C00222500 | 2023-03-28 3:55PM EDT | 222.50 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 1,122 | 4,683 | 73.83% |
| TSLA230331C00225000 | 2023-03-28 3:56PM EDT | 225.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 7,237 | 9,145 | 75.00% |
| TSLA230331C00227500 | 2023-03-28 3:46PM EDT | 227.50 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 2,228 | 1,664 | 79.69% |
| TSLA230331C00230000 | 2023-03-28 3:54PM EDT | 230.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 1,924 | 7,724 | 79.69% |
| TSLA230331C00232500 | 2023-03-28 1:38PM EDT | 232.50 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 400 | 2,363 | 82.81% |
| TSLA230331C00235000 | 2023-03-28 3:51PM EDT | 235.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 312 | 3,805 | 87.50% |
| TSLA230331C00237500 | 2023-03-28 3:20PM EDT | 237.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 357 | 1,701 | 90.63% |
| TSLA230331C00240000 | 2023-03-28 3:56PM EDT | 240.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 1,772 | 5,436 | 94.53% |
| TSLA230331C00242500 | 2023-03-28 3:41PM EDT | 242.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1,745 | 1,827 | 98.44% |
| TSLA230331C00245000 | 2023-03-28 3:41PM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 122 | 5,554 | 92.19% |
| TSLA230331C00247500 | 2023-03-28 2:28PM EDT | 247.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 210 | 96.88% |
| TSLA230331C00250000 | 2023-03-28 3:41PM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 85 | 5,281 | 50.00% |
| TSLA230331C00255000 | 2023-03-28 3:15PM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 4,130 | 106.25% |
| TSLA230331C00260000 | 2023-03-28 3:51PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 2,358 | 112.50% |
| TSLA230331C00265000 | 2023-03-28 3:51PM EDT | 265.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 729 | 50.00% |
| TSLA230331C00270000 | 2023-03-28 2:38PM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,289 | 125.00% |
| TSLA230331C00275000 | 2023-03-27 2:19PM EDT | 275.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 833 | 2,655 | 50.00% |
| TSLA230331C00280000 | 2023-03-27 1:11PM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 2,400 | 134.38% |
| TSLA230331C00285000 | 2023-03-27 11:47AM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 833 | 140.63% |
| TSLA230331C00290000 | 2023-03-28 10:00AM EDT | 290.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 571 | 50.00% |
| TSLA230331C00295000 | 2023-03-24 3:04PM EDT | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,039 | 150.00% |
| TSLA230331C00300000 | 2023-03-28 1:05PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 3,739 | 156.25% |
| TSLA230331C00310000 | 2023-03-24 3:14PM EDT | 310.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 364 | 50.00% |
| TSLA230331C00320000 | 2023-03-27 9:45AM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 10,707 | 175.00% |
| TSLA230331C00330000 | 2023-03-27 2:16PM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 275 | 187.50% |
| TSLA230331C00340000 | 2023-03-17 3:54PM EDT | 340.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 211 | 982 | 50.00% |
| TSLA230331C00350000 | 2023-03-28 1:21PM EDT | 350.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 191 | 50.00% |
| TSLA230331C00360000 | 2023-03-28 1:45PM EDT | 360.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5,946 | 212.50% |
Ventaspara31 de marzo de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230331P00020000 | 2023-03-28 10:22AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 4 | 750.00% |
| TSLA230331P00035000 | 2023-03-27 1:01PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| TSLA230331P00040000 | 2023-02-21 3:56PM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| TSLA230331P00045000 | 2023-03-02 4:29PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8 | 475.00% |
| TSLA230331P00050000 | 2023-03-14 9:33AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,130 | 450.00% |
| TSLA230331P00055000 | 2023-03-10 11:56AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 226 | 412.50% |
| TSLA230331P00060000 | 2023-03-23 10:28AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 56 | 387.50% |
| TSLA230331P00065000 | 2023-03-16 11:11AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 38 | 362.50% |
| TSLA230331P00070000 | 2023-03-17 3:30PM EDT | 70.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 10 | 342 | 337.50% |
| TSLA230331P00075000 | 2023-03-21 3:16PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 360 | 50.00% |
| TSLA230331P00080000 | 2023-03-24 11:59AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 675 | 50.00% |
| TSLA230331P00085000 | 2023-03-24 1:48PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 318 | 275.00% |
| TSLA230331P00090000 | 2023-03-22 9:30AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 683 | 250.00% |
| TSLA230331P00095000 | 2023-03-23 2:41PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 112 | 640 | 237.50% |
| TSLA230331P00100000 | 2023-03-28 12:58PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 1 | 4,877 | 50.00% |
| TSLA230331P00105000 | 2023-03-24 3:58PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,167 | 1,775 | 50.00% |
| TSLA230331P00110000 | 2023-03-28 12:43PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,523 | 187.50% |
| TSLA230331P00115000 | 2023-03-28 3:30PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 1,562 | 175.00% |
| TSLA230331P00120000 | 2023-03-28 3:49PM EDT | 120.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 9 | 4,063 | 159.38% |
| TSLA230331P00125000 | 2023-03-28 1:17PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 3,097 | 50.00% |
| TSLA230331P00128000 | 2023-03-27 11:12AM EDT | 128.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,069 | 2,471 | 50.00% |
| TSLA230331P00129000 | 2023-03-27 11:18AM EDT | 129.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 667 | 137.50% |
| TSLA230331P00130000 | 2023-03-28 12:55PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 63 | 4,145 | 131.25% |
| TSLA230331P00131000 | 2023-03-28 11:46AM EDT | 131.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 54 | 925 | 131.25% |
| TSLA230331P00132000 | 2023-03-28 12:46PM EDT | 132.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 308 | 426 | 128.13% |
| TSLA230331P00133000 | 2023-03-28 1:09PM EDT | 133.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 165 | 907 | 125.00% |
| TSLA230331P00134000 | 2023-03-28 2:03PM EDT | 134.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 14 | 799 | 131.25% |
| TSLA230331P00135000 | 2023-03-28 3:56PM EDT | 135.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 95 | 3,108 | 132.81% |
| TSLA230331P00136000 | 2023-03-28 3:57PM EDT | 136.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 217 | 544 | 131.25% |
| TSLA230331P00137000 | 2023-03-28 2:44PM EDT | 137.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 12 | 212 | 128.13% |
| TSLA230331P00138000 | 2023-03-28 2:01PM EDT | 138.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 28 | 2,181 | 125.00% |
| TSLA230331P00139000 | 2023-03-28 12:13PM EDT | 139.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 11 | 2,761 | 121.88% |
| TSLA230331P00140000 | 2023-03-28 2:49PM EDT | 140.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 128 | 6,461 | 120.31% |
| TSLA230331P00141000 | 2023-03-27 12:48PM EDT | 141.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 360 | 755 | 117.19% |
| TSLA230331P00142000 | 2023-03-28 1:25PM EDT | 142.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 27 | 903 | 114.06% |
| TSLA230331P00143000 | 2023-03-28 1:45PM EDT | 143.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 148 | 889 | 112.50% |
| TSLA230331P00144000 | 2023-03-28 1:40PM EDT | 144.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 236 | 319 | 109.38% |
| TSLA230331P00145000 | 2023-03-28 3:58PM EDT | 145.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 685 | 5,339 | 107.81% |
| TSLA230331P00146000 | 2023-03-28 3:48PM EDT | 146.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,908 | 408 | 104.69% |
| TSLA230331P00147000 | 2023-03-28 3:58PM EDT | 147.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 29 | 824 | 107.81% |
| TSLA230331P00148000 | 2023-03-28 3:52PM EDT | 148.00 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 60 | 1,288 | 50.00% |
| TSLA230331P00149000 | 2023-03-28 3:30PM EDT | 149.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 81 | 1,870 | 102.34% |
| TSLA230331P00150000 | 2023-03-28 3:59PM EDT | 150.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1,111 | 8,729 | 99.61% |
| TSLA230331P00152500 | 2023-03-28 3:51PM EDT | 152.50 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 482 | 2,363 | 93.75% |
| TSLA230331P00155000 | 2023-03-28 3:58PM EDT | 155.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 6,192 | 6,741 | 86.72% |
| TSLA230331P00157500 | 2023-03-28 3:49PM EDT | 157.50 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 512 | 2,643 | 83.98% |
| TSLA230331P00160000 | 2023-03-28 3:59PM EDT | 160.00 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 2,865 | 10,455 | 77.34% |
| TSLA230331P00162500 | 2023-03-28 3:59PM EDT | 162.50 | 0.05 | 0.05 | 0.06 | -0.05 | -50.00% | 1,186 | 5,391 | 75.39% |
| TSLA230331P00165000 | 2023-03-28 3:58PM EDT | 165.00 | 0.07 | 0.07 | 0.08 | -0.08 | -53.33% | 5,844 | 12,185 | 71.88% |
| TSLA230331P00167500 | 2023-03-28 3:59PM EDT | 167.50 | 0.11 | 0.10 | 0.11 | -0.11 | -50.00% | 2,235 | 6,315 | 68.56% |
| TSLA230331P00170000 | 2023-03-28 3:59PM EDT | 170.00 | 0.16 | 0.15 | 0.16 | -0.14 | -46.67% | 10,719 | 15,663 | 65.82% |
| TSLA230331P00172500 | 2023-03-28 3:59PM EDT | 172.50 | 0.25 | 0.24 | 0.26 | -0.19 | -43.18% | 3,450 | 4,970 | 64.06% |
| TSLA230331P00175000 | 2023-03-28 3:59PM EDT | 175.00 | 0.41 | 0.39 | 0.41 | -0.21 | -33.87% | 17,386 | 12,957 | 62.60% |
| TSLA230331P00177500 | 2023-03-28 3:59PM EDT | 177.50 | 0.62 | 0.62 | 0.64 | -0.26 | -29.55% | 11,983 | 7,171 | 61.13% |
| TSLA230331P00180000 | 2023-03-28 3:59PM EDT | 180.00 | 0.98 | 0.97 | 0.99 | -0.25 | -20.33% | 52,200 | 17,852 | 60.01% |
| TSLA230331P00182500 | 2023-03-28 3:59PM EDT | 182.50 | 1.50 | 1.48 | 1.52 | -0.20 | -11.76% | 24,622 | 6,034 | 59.28% |
| TSLA230331P00185000 | 2023-03-28 3:59PM EDT | 185.00 | 2.20 | 2.19 | 2.22 | -0.11 | -4.76% | 82,576 | 15,035 | 58.40% |
| TSLA230331P00187500 | 2023-03-28 3:59PM EDT | 187.50 | 3.14 | 3.10 | 3.20 | +0.08 | +2.61% | 50,033 | 4,990 | 57.81% |
| TSLA230331P00190000 | 2023-03-28 3:59PM EDT | 190.00 | 4.36 | 4.30 | 4.40 | +0.31 | +7.65% | 43,744 | 13,025 | 57.35% |
| TSLA230331P00192500 | 2023-03-28 3:59PM EDT | 192.50 | 5.80 | 5.70 | 5.85 | +0.55 | +10.48% | 8,169 | 6,076 | 56.49% |
| TSLA230331P00195000 | 2023-03-28 3:59PM EDT | 195.00 | 7.40 | 7.40 | 7.55 | +0.70 | +10.45% | 6,682 | 15,948 | 56.15% |
| TSLA230331P00197500 | 2023-03-28 3:59PM EDT | 197.50 | 9.35 | 9.30 | 9.40 | +1.05 | +12.65% | 2,155 | 5,425 | 55.08% |
| TSLA230331P00200000 | 2023-03-28 3:59PM EDT | 200.00 | 11.42 | 11.40 | 11.55 | +1.32 | +13.07% | 2,896 | 5,859 | 55.47% |
| TSLA230331P00202500 | 2023-03-28 3:32PM EDT | 202.50 | 14.45 | 13.60 | 13.90 | +2.33 | +19.22% | 1,326 | 2,682 | 56.84% |
| TSLA230331P00205000 | 2023-03-28 3:58PM EDT | 205.00 | 16.05 | 15.90 | 16.25 | +1.70 | +11.85% | 491 | 2,209 | 57.03% |
| TSLA230331P00207500 | 2023-03-28 3:49PM EDT | 207.50 | 18.70 | 18.30 | 18.65 | +2.30 | +14.02% | 147 | 1,175 | 58.01% |
| TSLA230331P00210000 | 2023-03-28 3:55PM EDT | 210.00 | 21.00 | 20.75 | 21.05 | +2.60 | +14.13% | 1,223 | 3,062 | 57.81% |
| TSLA230331P00212500 | 2023-03-28 2:21PM EDT | 212.50 | 24.75 | 23.15 | 23.55 | +4.90 | +24.69% | 71 | 410 | 56.25% |
| TSLA230331P00215000 | 2023-03-28 1:52PM EDT | 215.00 | 28.06 | 25.70 | 26.00 | +4.91 | +21.21% | 76 | 937 | 61.33% |
| TSLA230331P00217500 | 2023-03-28 1:52PM EDT | 217.50 | 30.59 | 28.20 | 28.50 | +6.03 | +24.55% | 20 | 308 | 66.02% |
| TSLA230331P00220000 | 2023-03-28 3:16PM EDT | 220.00 | 31.55 | 30.70 | 31.00 | +4.10 | +14.94% | 54 | 434 | 70.70% |
| TSLA230331P00222500 | 2023-03-28 1:13PM EDT | 222.50 | 35.91 | 33.20 | 33.50 | +6.29 | +21.24% | 7 | 147 | 75.00% |
| TSLA230331P00225000 | 2023-03-28 1:13PM EDT | 225.00 | 38.44 | 35.60 | 36.00 | +5.74 | +17.55% | 85 | 284 | 99.22% |
| TSLA230331P00227500 | 2023-03-28 10:34AM EDT | 227.50 | 39.53 | 38.10 | 38.50 | +3.83 | +10.73% | 4 | 46 | 104.30% |
| TSLA230331P00230000 | 2023-03-28 12:37PM EDT | 230.00 | 43.35 | 40.60 | 41.00 | +5.65 | +14.99% | 9 | 259 | 109.38% |
| TSLA230331P00232500 | 2023-03-27 12:07PM EDT | 232.50 | 40.30 | 43.10 | 43.50 | 0.00 | - | 19 | 0 | 114.26% |
| TSLA230331P00235000 | 2023-03-28 1:07PM EDT | 235.00 | 48.35 | 45.60 | 46.00 | +5.70 | +13.36% | 12 | 84 | 119.14% |
| TSLA230331P00237500 | 2023-03-28 9:35AM EDT | 237.50 | 47.75 | 48.10 | 48.50 | +0.80 | +1.70% | 2 | 6 | 124.02% |
| TSLA230331P00240000 | 2023-03-27 3:55PM EDT | 240.00 | 47.75 | 50.60 | 51.00 | 0.00 | - | 85 | 67 | 128.71% |
| TSLA230331P00242500 | 2023-03-24 12:01PM EDT | 242.50 | 52.75 | 53.10 | 53.50 | 0.00 | - | 4 | 4 | 133.40% |
| TSLA230331P00245000 | 2023-03-27 3:55PM EDT | 245.00 | 52.75 | 55.60 | 56.00 | 0.00 | - | 409 | 135 | 137.89% |
| TSLA230331P00247500 | 2023-03-28 9:54AM EDT | 247.50 | 58.59 | 58.10 | 58.50 | +8.69 | +17.41% | 2 | 1 | 142.38% |
| TSLA230331P00250000 | 2023-03-24 11:57AM EDT | 250.00 | 60.63 | 60.65 | 61.00 | 0.00 | - | 7 | 22 | 109.38% |
| TSLA230331P00255000 | 2023-03-28 9:54AM EDT | 255.00 | 66.07 | 65.70 | 66.00 | +3.62 | +5.80% | 2 | 4 | 128.13% |
| TSLA230331P00260000 | 2023-03-27 12:18PM EDT | 260.00 | 67.45 | 70.70 | 71.00 | 0.00 | - | 4 | 10 | 135.16% |
| TSLA230331P00265000 | 2023-03-27 12:18PM EDT | 265.00 | 72.45 | 75.70 | 76.00 | 0.00 | - | 10 | 7 | 142.19% |
| TSLA230331P00270000 | 2023-03-22 3:37PM EDT | 270.00 | 76.04 | 80.70 | 81.00 | 0.00 | - | 2 | 0 | 149.22% |
| TSLA230331P00275000 | 2023-03-24 10:16AM EDT | 275.00 | 84.00 | 85.70 | 86.00 | 0.00 | - | 1 | 0 | 155.47% |
| TSLA230331P00280000 | 2023-03-02 2:52PM EDT | 280.00 | 90.25 | 90.70 | 91.00 | 0.00 | - | 2 | 0 | 162.50% |
| TSLA230331P00285000 | 2023-03-22 2:06PM EDT | 285.00 | 84.95 | 95.70 | 96.00 | 0.00 | - | - | 0 | 168.75% |
| TSLA230331P00290000 | 2023-03-24 10:34AM EDT | 290.00 | 99.40 | 100.70 | 101.00 | 0.00 | - | 1 | 0 | 175.00% |
| TSLA230331P00295000 | 2023-03-03 2:13PM EDT | 295.00 | 94.74 | 105.70 | 106.00 | 0.00 | - | 1 | 0 | 181.25% |
| TSLA230331P00300000 | 2023-03-22 3:56PM EDT | 300.00 | 107.63 | 110.70 | 111.00 | 0.00 | - | 6 | 0 | 187.50% |
| TSLA230331P00310000 | 2023-03-28 12:11PM EDT | 310.00 | 122.00 | 120.70 | 121.00 | +1.55 | +1.29% | 2 | 2 | 198.44% |
| TSLA230331P00320000 | 2023-03-27 11:01AM EDT | 320.00 | 125.85 | 130.65 | 131.00 | 0.00 | - | 1 | 1 | 192.19% |
| TSLA230331P00350000 | 2023-03-28 1:45PM EDT | 350.00 | 163.07 | 160.70 | 160.95 | +25.82 | +18.81% | 2 | 0 | 221.88% |
| TSLA230331P00360000 | 2023-03-23 2:32PM EDT | 360.00 | 169.30 | 170.70 | 170.95 | 0.00 | - | 2 | 0 | 231.25% |
© 2023 Yahoo. Todos los derechos reservados.
