Mercados españoles abiertos en 6 hrs 4 min
S&P 500
5.618,26 -16,32 (-0,29%) Nasdaq
17.573,30 -54,76 (-0,31%) NIKKEI 225
37.039,50 +659,33 (+1,81%) Dólar/Euro
1,1091 -0,0031 (-0,28%) Petróleo Brent
73,42 -0,23 (-0,31%) Bitcoin EUR
56.369,34 +2.017,36 (+3,71%)
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:
Opciones de comprapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920C00005000 | 2024-09-18 1:09PM EDT | 5.00 | 224.94 | 220.75 | 222.75 | +2.24 | +1.01% | 35 | 861 | 2,754.69% |
| TSLA240920C00010000 | 2024-09-18 1:05PM EDT | 10.00 | 219.98 | 216.50 | 218.00 | -1.67 | -0.75% | 6 | 343 | 1,562.50% |
| TSLA240920C00015000 | 2024-09-18 1:28PM EDT | 15.00 | 214.91 | 210.35 | 213.05 | -2.09 | -0.96% | 16 | 17 | 1,973.44% |
| TSLA240920C00020000 | 2024-09-18 12:52PM EDT | 20.00 | 209.88 | 206.50 | 208.00 | +9.61 | +4.80% | 5 | 31 | 1,193.75% |
| TSLA240920C00025000 | 2024-09-18 1:42PM EDT | 25.00 | 205.21 | 200.55 | 203.15 | +9.06 | +4.62% | 39 | 180 | 1,600.78% |
| TSLA240920C00030000 | 2024-09-18 1:47PM EDT | 30.00 | 200.24 | 195.40 | 198.00 | -1.60 | -0.79% | 27 | 8 | 1,418.75% |
| TSLA240920C00035000 | 2024-09-18 12:57PM EDT | 35.00 | 195.00 | 191.45 | 193.15 | +0.30 | +0.15% | 5 | 169 | 984.38% |
| TSLA240920C00040000 | 2024-09-18 1:01PM EDT | 40.00 | 190.16 | 186.50 | 188.00 | +1.56 | +0.83% | 6 | 103 | 850.00% |
| TSLA240920C00045000 | 2024-09-18 12:34PM EDT | 45.00 | 183.82 | 181.45 | 183.15 | -0.63 | -0.34% | 1 | 7 | 853.13% |
| TSLA240920C00050000 | 2024-09-18 12:04PM EDT | 50.00 | 177.05 | 176.55 | 178.10 | -1.75 | -0.98% | 18 | 281 | 818.75% |
| TSLA240920C00055000 | 2024-09-03 1:26PM EDT | 55.00 | 160.40 | 171.50 | 173.15 | 0.00 | - | 5 | 201 | 767.97% |
| TSLA240920C00060000 | 2024-09-17 10:20AM EDT | 60.00 | 172.30 | 166.55 | 168.10 | 0.00 | - | 1 | 289 | 721.88% |
| TSLA240920C00065000 | 2024-09-06 10:40AM EDT | 65.00 | 155.58 | 160.35 | 163.15 | 0.00 | - | 1 | 387 | 907.42% |
| TSLA240920C00070000 | 2024-09-18 9:57AM EDT | 70.00 | 159.00 | 156.55 | 158.10 | +5.50 | +3.58% | 6 | 332 | 641.41% |
| TSLA240920C00075000 | 2024-09-13 10:06AM EDT | 75.00 | 154.16 | 151.50 | 153.15 | 0.00 | - | 10 | 205 | 605.47% |
| TSLA240920C00080000 | 2024-09-13 12:32PM EDT | 80.00 | 148.78 | 146.55 | 148.10 | 0.00 | - | 10 | 159 | 571.88% |
| TSLA240920C00085000 | 2024-09-11 12:37PM EDT | 85.00 | 137.20 | 140.75 | 142.80 | 0.00 | - | 7 | 990 | 670.31% |
| TSLA240920C00090000 | 2024-09-13 11:04AM EDT | 90.00 | 139.95 | 136.55 | 138.05 | 0.00 | - | 11 | 623 | 497.66% |
| TSLA240920C00095000 | 2024-09-16 12:59PM EDT | 95.00 | 131.72 | 130.40 | 133.10 | 0.00 | - | 1 | 156 | 642.97% |
| TSLA240920C00100000 | 2024-09-18 3:11PM EDT | 100.00 | 129.35 | 126.40 | 128.60 | +1.35 | +1.05% | 28 | 601 | 510.94% |
| TSLA240920C00105000 | 2024-09-16 10:40AM EDT | 105.00 | 121.75 | 121.50 | 123.10 | 0.00 | - | 1 | 357 | 419.53% |
| TSLA240920C00110000 | 2024-09-17 12:48PM EDT | 110.00 | 124.05 | 116.55 | 117.75 | +4.55 | +3.81% | 1 | 328 | 500.78% |
| TSLA240920C00115000 | 2024-09-16 10:31AM EDT | 115.00 | 111.95 | 110.60 | 112.85 | 0.00 | - | 6 | 894 | 486.33% |
| TSLA240920C00120000 | 2024-09-18 11:27AM EDT | 120.00 | 112.80 | 105.80 | 107.80 | +1.20 | +1.08% | 15 | 702 | 453.13% |
| TSLA240920C00125000 | 2024-09-18 3:40PM EDT | 125.00 | 104.92 | 100.65 | 102.85 | +1.17 | +1.13% | 5 | 847 | 433.20% |
| TSLA240920C00130000 | 2024-09-18 9:30AM EDT | 130.00 | 100.54 | 95.65 | 97.80 | +3.43 | +3.53% | 2 | 1,110 | 402.34% |
| TSLA240920C00135000 | 2024-09-18 3:00PM EDT | 135.00 | 96.20 | 90.90 | 92.70 | -1.75 | -1.79% | 48 | 2,279 | 366.80% |
| TSLA240920C00140000 | 2024-09-18 12:20PM EDT | 140.00 | 88.54 | 85.95 | 88.65 | +0.84 | +0.96% | 3 | 1,710 | 273.44% |
| TSLA240920C00145000 | 2024-09-18 2:58PM EDT | 145.00 | 87.65 | 81.80 | 83.65 | +0.01 | +0.01% | 22 | 2,068 | 325.20% |
| TSLA240920C00150000 | 2024-09-18 3:02PM EDT | 150.00 | 80.00 | 76.80 | 78.55 | +0.44 | +0.55% | 62 | 11,784 | 298.63% |
| TSLA240920C00155000 | 2024-09-18 3:11PM EDT | 155.00 | 74.15 | 71.80 | 73.55 | +0.57 | +0.77% | 54 | 2,105 | 278.13% |
| TSLA240920C00160000 | 2024-09-18 2:25PM EDT | 160.00 | 69.86 | 66.80 | 68.55 | +2.16 | +3.19% | 30 | 22,076 | 258.20% |
| TSLA240920C00165000 | 2024-09-18 3:18PM EDT | 165.00 | 64.20 | 62.20 | 62.45 | +1.18 | +1.87% | 29 | 2,222 | 193.75% |
| TSLA240920C00170000 | 2024-09-18 3:47PM EDT | 170.00 | 58.95 | 57.25 | 57.45 | +0.95 | +1.64% | 51 | 4,091 | 182.42% |
| TSLA240920C00175000 | 2024-09-18 3:50PM EDT | 175.00 | 53.40 | 52.25 | 52.45 | +0.50 | +0.95% | 35 | 5,083 | 166.41% |
| TSLA240920C00180000 | 2024-09-18 3:52PM EDT | 180.00 | 48.40 | 47.25 | 47.45 | +0.87 | +1.83% | 79 | 27,336 | 150.59% |
| TSLA240920C00185000 | 2024-09-18 3:42PM EDT | 185.00 | 42.58 | 42.25 | 42.45 | -0.17 | -0.40% | 38 | 5,141 | 135.16% |
| TSLA240920C00187500 | 2024-09-18 3:27PM EDT | 187.50 | 44.00 | 39.75 | 39.95 | +3.25 | +7.98% | 5 | 791 | 127.34% |
| TSLA240920C00190000 | 2024-09-18 3:57PM EDT | 190.00 | 37.79 | 37.25 | 37.45 | -0.28 | -0.74% | 157 | 7,020 | 119.92% |
| TSLA240920C00192500 | 2024-09-18 3:52PM EDT | 192.50 | 36.00 | 34.80 | 35.00 | +0.25 | +0.70% | 40 | 434 | 117.77% |
| TSLA240920C00195000 | 2024-09-18 3:41PM EDT | 195.00 | 34.10 | 32.30 | 32.50 | +0.60 | +1.79% | 91 | 7,515 | 109.96% |
| TSLA240920C00197500 | 2024-09-18 3:57PM EDT | 197.50 | 30.48 | 29.80 | 30.00 | -0.32 | -1.04% | 85 | 579 | 102.15% |
| TSLA240920C00200000 | 2024-09-18 3:57PM EDT | 200.00 | 27.87 | 27.35 | 27.55 | -0.33 | -1.17% | 786 | 16,366 | 98.34% |
| TSLA240920C00202500 | 2024-09-18 3:43PM EDT | 202.50 | 27.25 | 24.85 | 25.05 | +1.60 | +6.24% | 136 | 1,123 | 90.43% |
| TSLA240920C00205000 | 2024-09-18 3:59PM EDT | 205.00 | 22.45 | 22.40 | 22.60 | -0.62 | -2.69% | 710 | 12,312 | 85.55% |
| TSLA240920C00207500 | 2024-09-18 3:48PM EDT | 207.50 | 21.20 | 19.95 | 20.15 | -0.13 | -0.61% | 217 | 1,917 | 79.98% |
| TSLA240920C00210000 | 2024-09-18 3:56PM EDT | 210.00 | 17.70 | 17.55 | 17.75 | -0.80 | -4.32% | 1,334 | 15,319 | 75.98% |
| TSLA240920C00212500 | 2024-09-18 3:55PM EDT | 212.50 | 16.50 | 15.15 | 15.35 | +0.45 | +2.80% | 563 | 2,302 | 70.75% |
| TSLA240920C00215000 | 2024-09-18 3:59PM EDT | 215.00 | 12.85 | 12.85 | 13.05 | -1.00 | -7.22% | 4,430 | 9,119 | 67.48% |
| TSLA240920C00217500 | 2024-09-18 3:59PM EDT | 217.50 | 10.87 | 10.65 | 10.80 | -1.15 | -9.57% | 1,185 | 4,447 | 64.16% |
| TSLA240920C00220000 | 2024-09-18 3:59PM EDT | 220.00 | 8.62 | 8.60 | 8.75 | -1.24 | -12.58% | 7,565 | 23,784 | 62.26% |
| TSLA240920C00222500 | 2024-09-18 3:59PM EDT | 222.50 | 6.90 | 6.70 | 6.85 | -1.25 | -15.34% | 3,660 | 5,044 | 60.13% |
| TSLA240920C00225000 | 2024-09-18 3:59PM EDT | 225.00 | 5.15 | 5.10 | 5.25 | -1.30 | -20.16% | 20,428 | 9,929 | 59.60% |
| TSLA240920C00227500 | 2024-09-18 3:59PM EDT | 227.50 | 3.85 | 3.75 | 3.90 | -1.30 | -25.24% | 23,085 | 5,844 | 59.18% |
| TSLA240920C00230000 | 2024-09-18 3:59PM EDT | 230.00 | 2.80 | 2.73 | 2.80 | -1.13 | -28.75% | 106,933 | 57,053 | 59.42% |
| TSLA240920C00232500 | 2024-09-18 3:59PM EDT | 232.50 | 1.93 | 1.93 | 1.99 | -1.06 | -35.45% | 57,539 | 8,990 | 60.01% |
| TSLA240920C00235000 | 2024-09-18 3:59PM EDT | 235.00 | 1.37 | 1.33 | 1.38 | -0.82 | -37.44% | 112,479 | 21,527 | 60.64% |
| TSLA240920C00237500 | 2024-09-18 3:59PM EDT | 237.50 | 0.90 | 0.89 | 0.93 | -0.69 | -43.40% | 38,196 | 5,753 | 61.13% |
| TSLA240920C00240000 | 2024-09-18 3:59PM EDT | 240.00 | 0.61 | 0.60 | 0.62 | -0.51 | -45.54% | 103,617 | 34,836 | 62.06% |
| TSLA240920C00242500 | 2024-09-18 3:59PM EDT | 242.50 | 0.38 | 0.38 | 0.40 | -0.41 | -51.90% | 24,180 | 6,910 | 62.50% |
| TSLA240920C00245000 | 2024-09-18 3:59PM EDT | 245.00 | 0.24 | 0.23 | 0.26 | -0.32 | -57.14% | 32,936 | 17,997 | 62.99% |
| TSLA240920C00247500 | 2024-09-18 3:59PM EDT | 247.50 | 0.16 | 0.15 | 0.17 | -0.22 | -57.89% | 9,907 | 6,671 | 64.16% |
| TSLA240920C00250000 | 2024-09-18 3:59PM EDT | 250.00 | 0.11 | 0.10 | 0.11 | -0.15 | -57.69% | 39,493 | 39,460 | 65.43% |
| TSLA240920C00255000 | 2024-09-18 3:59PM EDT | 255.00 | 0.05 | 0.05 | 0.06 | -0.09 | -64.29% | 10,150 | 14,244 | 69.92% |
| TSLA240920C00260000 | 2024-09-18 3:59PM EDT | 260.00 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 8,291 | 15,932 | 75.39% |
| TSLA240920C00265000 | 2024-09-18 3:58PM EDT | 265.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 6,663 | 12,118 | 79.69% |
| TSLA240920C00270000 | 2024-09-18 3:56PM EDT | 270.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 4,232 | 14,604 | 85.94% |
| TSLA240920C00275000 | 2024-09-18 3:59PM EDT | 275.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,729 | 8,751 | 84.38% |
| TSLA240920C00280000 | 2024-09-18 3:07PM EDT | 280.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,372 | 13,491 | 90.63% |
| TSLA240920C00285000 | 2024-09-18 3:05PM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 243 | 7,153 | 98.44% |
| TSLA240920C00290000 | 2024-09-18 3:13PM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 73 | 7,823 | 106.25% |
| TSLA240920C00295000 | 2024-09-18 3:11PM EDT | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 2,754 | 112.50% |
| TSLA240920C00300000 | 2024-09-18 3:57PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 553 | 37,475 | 118.75% |
| TSLA240920C00305000 | 2024-09-17 11:27AM EDT | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,064 | 125.00% |
| TSLA240920C00310000 | 2024-09-18 11:58AM EDT | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 13,034 | 131.25% |
| TSLA240920C00315000 | 2024-09-18 2:32PM EDT | 315.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 10,366 | 137.50% |
| TSLA240920C00320000 | 2024-09-17 12:02PM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 9,875 | 143.75% |
| TSLA240920C00325000 | 2024-09-18 1:53PM EDT | 325.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7,233 | 150.00% |
| TSLA240920C00330000 | 2024-09-17 12:52PM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,537 | 156.25% |
| TSLA240920C00335000 | 2024-09-17 3:13PM EDT | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 2,272 | 162.50% |
| TSLA240920C00340000 | 2024-09-18 1:32PM EDT | 340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 3,173 | 168.75% |
| TSLA240920C00345000 | 2024-09-12 10:22AM EDT | 345.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 1,260 | 171.88% |
| TSLA240920C00350000 | 2024-09-12 10:21AM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 10,730 | 175.00% |
| TSLA240920C00355000 | 2024-09-12 2:53PM EDT | 355.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 2,207 | 181.25% |
| TSLA240920C00360000 | 2024-09-18 2:30PM EDT | 360.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 2,183 | 187.50% |
| TSLA240920C00365000 | 2024-09-16 9:30AM EDT | 365.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,525 | 193.75% |
| TSLA240920C00370000 | 2024-09-17 1:25PM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8,323 | 196.88% |
| TSLA240920C00375000 | 2024-09-16 9:32AM EDT | 375.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 2,469 | 203.13% |
| TSLA240920C00380000 | 2024-09-05 10:15AM EDT | 380.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 6,619 | 206.25% |
| TSLA240920C00385000 | 2024-09-16 2:59PM EDT | 385.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 2,635 | 212.50% |
| TSLA240920C00390000 | 2024-09-18 12:02PM EDT | 390.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 1,144 | 218.75% |
| TSLA240920C00395000 | 2024-09-17 9:58AM EDT | 395.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,529 | 225.00% |
| TSLA240920C00400000 | 2024-09-16 1:12PM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 58 | 12,132 | 225.00% |
| TSLA240920C00405000 | 2024-09-06 11:00AM EDT | 405.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,415 | 231.25% |
| TSLA240920C00410000 | 2024-09-06 11:21AM EDT | 410.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,438 | 237.50% |
| TSLA240920C00415000 | 2024-09-05 1:17PM EDT | 415.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 899 | 237.50% |
| TSLA240920C00420000 | 2024-09-17 1:26PM EDT | 420.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,103 | 243.75% |
| TSLA240920C00425000 | 2024-09-06 11:23AM EDT | 425.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,581 | 250.00% |
| TSLA240920C00430000 | 2024-09-04 9:33AM EDT | 430.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,101 | 250.00% |
| TSLA240920C00435000 | 2024-09-03 9:41AM EDT | 435.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 501 | 268.75% |
| TSLA240920C00440000 | 2024-09-18 2:25PM EDT | 440.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,573 | 262.50% |
| TSLA240920C00445000 | 2024-09-16 11:47AM EDT | 445.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 672 | 262.50% |
| TSLA240920C00450000 | 2024-09-10 3:07PM EDT | 450.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 6,734 | 268.75% |
| TSLA240920C00455000 | 2024-08-29 3:03PM EDT | 455.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 200 | 735 | 287.50% |
| TSLA240920C00460000 | 2024-08-30 10:00AM EDT | 460.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 1,020 | 275.00% |
| TSLA240920C00465000 | 2024-09-09 9:32AM EDT | 465.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,142 | 281.25% |
| TSLA240920C00470000 | 2024-09-17 9:30AM EDT | 470.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,238 | 287.50% |
| TSLA240920C00475000 | 2024-09-17 3:17PM EDT | 475.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 841 | 287.50% |
| TSLA240920C00480000 | 2024-08-30 1:38PM EDT | 480.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 300 | 1,504 | 293.75% |
| TSLA240920C00485000 | 2024-09-12 12:05PM EDT | 485.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 567 | 300.00% |
| TSLA240920C00490000 | 2024-09-18 12:16PM EDT | 490.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,277 | 300.00% |
| TSLA240920C00495000 | 2024-08-22 10:12AM EDT | 495.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 516 | 300.00% |
| TSLA240920C00500000 | 2024-09-11 2:11PM EDT | 500.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,303 | 5,738 | 306.25% |
| TSLA240920C00510000 | 2024-08-30 3:52PM EDT | 510.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 711 | 312.50% |
| TSLA240920C00520000 | 2024-09-13 10:30AM EDT | 520.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,816 | 318.75% |
| TSLA240920C00530000 | 2024-09-05 10:12AM EDT | 530.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 467 | 325.00% |
| TSLA240920C00540000 | 2024-09-05 3:10PM EDT | 540.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 993 | 337.50% |
| TSLA240920C00550000 | 2024-09-13 9:49AM EDT | 550.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 2,647 | 337.50% |
| TSLA240920C00560000 | 2024-09-18 9:40AM EDT | 560.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 24,221 | 350.00% |
Opciones de ventapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920P00005000 | 2024-09-18 3:12PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,448 | 1,575.00% |
| TSLA240920P00010000 | 2024-08-28 12:59PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 747 | 1,275.00% |
| TSLA240920P00015000 | 2024-08-05 12:04PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,449 | 1,100.00% |
| TSLA240920P00020000 | 2024-08-05 12:01PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 2,572 | 975.00% |
| TSLA240920P00025000 | 2024-08-22 2:40PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,217 | 900.00% |
| TSLA240920P00030000 | 2024-09-12 10:10AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,065 | 825.00% |
| TSLA240920P00035000 | 2024-09-16 12:34PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 1,616 | 750.00% |
| TSLA240920P00040000 | 2024-09-06 1:58PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 11,584 | 700.00% |
| TSLA240920P00045000 | 2024-09-06 2:40PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 648 | 650.00% |
| TSLA240920P00050000 | 2024-09-12 2:50PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,133 | 612.50% |
| TSLA240920P00055000 | 2024-09-06 2:41PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 786 | 575.00% |
| TSLA240920P00060000 | 2024-09-16 9:36AM EDT | 60.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 11,747 | 537.50% |
| TSLA240920P00065000 | 2024-09-06 2:43PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 109 | 1,365 | 500.00% |
| TSLA240920P00070000 | 2024-09-06 3:37PM EDT | 70.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 111 | 7,947 | 475.00% |
| TSLA240920P00075000 | 2024-09-10 10:43AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,220 | 3,338 | 450.00% |
| TSLA240920P00080000 | 2024-09-16 9:30AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 26,366 | 425.00% |
| TSLA240920P00085000 | 2024-09-16 9:37AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 21,000 | 400.00% |
| TSLA240920P00090000 | 2024-09-18 2:13PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 27,867 | 375.00% |
| TSLA240920P00095000 | 2024-09-13 10:54AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,695 | 356.25% |
| TSLA240920P00100000 | 2024-09-16 1:17PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 38,728 | 337.50% |
| TSLA240920P00105000 | 2024-09-13 2:54PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3,083 | 6,749 | 318.75% |
| TSLA240920P00110000 | 2024-09-16 1:42PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 14,368 | 300.00% |
| TSLA240920P00115000 | 2024-09-18 1:37PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8,059 | 281.25% |
| TSLA240920P00120000 | 2024-09-18 3:14PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 9,661 | 262.50% |
| TSLA240920P00125000 | 2024-09-17 12:57PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 9,959 | 250.00% |
| TSLA240920P00130000 | 2024-09-18 11:52AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 19,610 | 231.25% |
| TSLA240920P00135000 | 2024-09-17 3:55PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 242 | 4,581 | 218.75% |
| TSLA240920P00140000 | 2024-09-17 10:36AM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,029 | 9,471 | 206.25% |
| TSLA240920P00145000 | 2024-09-18 9:30AM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 8,527 | 187.50% |
| TSLA240920P00150000 | 2024-09-18 3:24PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 149 | 36,409 | 175.00% |
| TSLA240920P00155000 | 2024-09-18 3:15PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,470 | 16,497 | 162.50% |
| TSLA240920P00160000 | 2024-09-18 3:41PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 349 | 21,067 | 150.00% |
| TSLA240920P00165000 | 2024-09-18 3:41PM EDT | 165.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 424 | 18,421 | 146.88% |
| TSLA240920P00170000 | 2024-09-18 3:58PM EDT | 170.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 445 | 22,669 | 139.06% |
| TSLA240920P00175000 | 2024-09-18 3:58PM EDT | 175.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 322 | 17,927 | 126.56% |
| TSLA240920P00180000 | 2024-09-18 3:54PM EDT | 180.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 730 | 31,157 | 117.19% |
| TSLA240920P00185000 | 2024-09-18 3:54PM EDT | 185.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 695 | 9,956 | 107.81% |
| TSLA240920P00187500 | 2024-09-18 3:37PM EDT | 187.50 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 315 | 2,841 | 104.69% |
| TSLA240920P00190000 | 2024-09-18 3:58PM EDT | 190.00 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 1,154 | 17,718 | 100.00% |
| TSLA240920P00192500 | 2024-09-18 3:59PM EDT | 192.50 | 0.05 | 0.04 | 0.06 | -0.04 | -44.44% | 1,325 | 3,614 | 96.09% |
| TSLA240920P00195000 | 2024-09-18 3:55PM EDT | 195.00 | 0.08 | 0.06 | 0.08 | -0.04 | -33.33% | 1,491 | 12,939 | 93.75% |
| TSLA240920P00197500 | 2024-09-18 3:58PM EDT | 197.50 | 0.08 | 0.07 | 0.09 | -0.07 | -46.67% | 533 | 3,212 | 88.28% |
| TSLA240920P00200000 | 2024-09-18 3:59PM EDT | 200.00 | 0.11 | 0.10 | 0.11 | -0.06 | -35.29% | 4,855 | 34,720 | 84.77% |
| TSLA240920P00202500 | 2024-09-18 3:59PM EDT | 202.50 | 0.13 | 0.12 | 0.14 | -0.10 | -43.48% | 1,637 | 3,156 | 80.47% |
| TSLA240920P00205000 | 2024-09-18 3:58PM EDT | 205.00 | 0.18 | 0.15 | 0.18 | -0.11 | -37.93% | 3,018 | 16,329 | 76.27% |
| TSLA240920P00207500 | 2024-09-18 3:59PM EDT | 207.50 | 0.21 | 0.21 | 0.23 | -0.19 | -47.50% | 2,219 | 3,801 | 72.66% |
| TSLA240920P00210000 | 2024-09-18 3:59PM EDT | 210.00 | 0.31 | 0.29 | 0.31 | -0.24 | -43.64% | 11,249 | 28,935 | 69.14% |
| TSLA240920P00212500 | 2024-09-18 3:59PM EDT | 212.50 | 0.43 | 0.40 | 0.43 | -0.31 | -41.89% | 5,028 | 6,325 | 65.72% |
| TSLA240920P00215000 | 2024-09-18 3:59PM EDT | 215.00 | 0.60 | 0.58 | 0.60 | -0.40 | -40.00% | 63,330 | 18,768 | 62.74% |
| TSLA240920P00217500 | 2024-09-18 3:59PM EDT | 217.50 | 0.87 | 0.85 | 0.89 | -0.53 | -37.86% | 11,579 | 5,209 | 60.50% |
| TSLA240920P00220000 | 2024-09-18 3:59PM EDT | 220.00 | 1.30 | 1.28 | 1.33 | -0.66 | -33.67% | 45,913 | 23,286 | 58.94% |
| TSLA240920P00222500 | 2024-09-18 3:59PM EDT | 222.50 | 1.95 | 1.91 | 1.97 | -0.73 | -27.24% | 19,284 | 5,704 | 57.86% |
| TSLA240920P00225000 | 2024-09-18 3:59PM EDT | 225.00 | 2.80 | 2.78 | 2.86 | -0.80 | -22.22% | 56,839 | 11,791 | 57.20% |
| TSLA240920P00227500 | 2024-09-18 3:59PM EDT | 227.50 | 3.95 | 3.90 | 4.05 | -0.65 | -14.13% | 58,848 | 5,226 | 56.93% |
| TSLA240920P00230000 | 2024-09-18 3:59PM EDT | 230.00 | 5.51 | 5.35 | 5.50 | -0.44 | -7.39% | 69,410 | 12,869 | 57.25% |
| TSLA240920P00232500 | 2024-09-18 3:59PM EDT | 232.50 | 7.05 | 7.05 | 7.20 | -0.48 | -6.37% | 23,218 | 3,360 | 57.72% |
| TSLA240920P00235000 | 2024-09-18 3:59PM EDT | 235.00 | 9.10 | 8.95 | 9.10 | -0.25 | -2.67% | 13,689 | 7,266 | 58.06% |
| TSLA240920P00237500 | 2024-09-18 3:59PM EDT | 237.50 | 11.12 | 11.00 | 11.20 | -0.10 | -0.89% | 2,501 | 814 | 58.50% |
| TSLA240920P00240000 | 2024-09-18 3:58PM EDT | 240.00 | 12.80 | 13.20 | 13.40 | -0.34 | -2.59% | 2,373 | 8,338 | 58.69% |
| TSLA240920P00242500 | 2024-09-18 3:53PM EDT | 242.50 | 15.56 | 15.50 | 15.70 | +0.26 | +1.70% | 263 | 491 | 58.79% |
| TSLA240920P00245000 | 2024-09-18 3:55PM EDT | 245.00 | 18.00 | 17.85 | 18.05 | +0.30 | +1.69% | 443 | 3,657 | 57.23% |
| TSLA240920P00247500 | 2024-09-18 3:49PM EDT | 247.50 | 19.26 | 20.30 | 20.50 | -0.69 | -3.46% | 274 | 228 | 59.18% |
| TSLA240920P00250000 | 2024-09-18 3:56PM EDT | 250.00 | 22.82 | 22.75 | 22.95 | +0.39 | +1.74% | 948 | 12,870 | 58.59% |
| TSLA240920P00255000 | 2024-09-18 3:43PM EDT | 255.00 | 26.72 | 27.70 | 27.90 | -1.01 | -3.64% | 83 | 2,419 | 75.98% |
| TSLA240920P00260000 | 2024-09-18 3:55PM EDT | 260.00 | 31.55 | 32.70 | 32.90 | -0.85 | -2.62% | 35 | 1,217 | 50.00% |
| TSLA240920P00265000 | 2024-09-18 3:29PM EDT | 265.00 | 36.70 | 36.55 | 38.30 | -0.85 | -2.26% | 25 | 70 | 127.54% |
| TSLA240920P00270000 | 2024-09-18 3:45PM EDT | 270.00 | 41.05 | 41.50 | 43.35 | +0.80 | +1.99% | 22 | 1 | 142.19% |
| TSLA240920P00275000 | 2024-09-18 1:49PM EDT | 275.00 | 44.80 | 46.45 | 48.35 | -2.55 | -5.39% | 5 | 15 | 153.81% |
| TSLA240920P00280000 | 2024-09-18 2:49PM EDT | 280.00 | 46.65 | 51.55 | 53.30 | -5.60 | -10.72% | 63 | 2,001 | 162.11% |
| TSLA240920P00285000 | 2024-09-18 2:00PM EDT | 285.00 | 49.90 | 56.45 | 58.40 | -8.15 | -14.04% | 24 | 0 | 179.00% |
| TSLA240920P00290000 | 2024-09-17 10:00AM EDT | 290.00 | 57.60 | 61.45 | 63.30 | 0.00 | - | 2 | 11 | 183.40% |
| TSLA240920P00295000 | 2024-09-17 3:26PM EDT | 295.00 | 67.95 | 66.45 | 68.40 | 0.00 | - | 28 | 0 | 200.20% |
| TSLA240920P00300000 | 2024-09-18 3:32PM EDT | 300.00 | 68.50 | 71.50 | 73.40 | -4.45 | -6.10% | 21 | 1 | 210.35% |
| TSLA240920P00305000 | 2024-09-18 2:34PM EDT | 305.00 | 77.50 | 76.45 | 78.40 | +1.70 | +2.24% | 4 | 0 | 220.12% |
| TSLA240920P00310000 | 2024-09-04 2:35PM EDT | 310.00 | 89.35 | 81.50 | 83.30 | 0.00 | - | 6 | 0 | 222.66% |
| TSLA240920P00315000 | 2024-09-16 10:30AM EDT | 315.00 | 87.85 | 86.45 | 88.30 | 0.00 | - | 1 | 0 | 231.84% |
| TSLA240920P00320000 | 2024-09-13 3:40PM EDT | 320.00 | 90.00 | 91.50 | 93.30 | 0.00 | - | 5 | 10 | 240.82% |
| TSLA240920P00325000 | 2024-09-13 3:40PM EDT | 325.00 | 95.02 | 96.35 | 98.35 | 0.00 | - | 5 | 0 | 253.52% |
| TSLA240920P00330000 | 2024-09-12 3:58PM EDT | 330.00 | 100.57 | 101.40 | 104.80 | 0.00 | - | 7 | 0 | 238.67% |
| TSLA240920P00335000 | 2024-09-12 3:58PM EDT | 335.00 | 105.54 | 106.45 | 108.40 | 0.00 | - | 4 | 0 | 274.51% |
| TSLA240920P00340000 | 2024-09-05 10:15AM EDT | 340.00 | 107.72 | 111.50 | 113.30 | 0.00 | - | 40 | 0 | 274.61% |
| TSLA240920P00345000 | 2024-08-01 3:56PM EDT | 345.00 | 128.17 | 130.40 | 131.65 | 0.00 | - | 1 | 0 | 634.20% |
| TSLA240920P00350000 | 2024-09-17 10:20AM EDT | 350.00 | 118.00 | 121.40 | 124.70 | 0.00 | - | 1 | 0 | 262.50% |
| TSLA240920P00355000 | 2024-08-15 3:44PM EDT | 355.00 | 140.27 | 124.40 | 125.15 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920P00360000 | 2024-08-29 2:31PM EDT | 360.00 | 151.41 | 131.40 | 134.80 | 0.00 | - | 1 | 0 | 283.79% |
| TSLA240920P00365000 | 2024-09-17 10:20AM EDT | 365.00 | 133.00 | 136.40 | 139.85 | 0.00 | - | 1 | 0 | 294.14% |
| TSLA240920P00370000 | 2024-09-16 11:56AM EDT | 370.00 | 141.11 | 141.40 | 144.85 | 0.00 | - | 2 | 0 | 301.17% |
| TSLA240920P00375000 | 2024-07-25 3:39PM EDT | 375.00 | 152.07 | 154.05 | 155.45 | 0.00 | - | 1 | 0 | 569.24% |
| TSLA240920P00380000 | 2024-07-24 3:55PM EDT | 380.00 | 162.90 | 159.30 | 160.40 | 0.00 | - | 2 | 0 | 581.30% |
| TSLA240920P00385000 | 2024-07-24 3:55PM EDT | 385.00 | 167.92 | 164.05 | 165.45 | 0.00 | - | 1 | 0 | 588.28% |
| TSLA240920P00390000 | 2024-01-25 11:17AM EDT | 390.00 | 203.35 | 197.10 | 198.85 | 0.00 | - | 1 | 0 | 1,100.10% |
| TSLA240920P00395000 | 2024-08-22 9:35AM EDT | 395.00 | 173.00 | 166.35 | 169.85 | 0.00 | - | 2 | 0 | 330.66% |
| TSLA240920P00400000 | 2024-09-16 3:49PM EDT | 400.00 | 173.02 | 171.45 | 173.35 | 0.00 | - | 12 | 20 | 366.80% |
| TSLA240920P00405000 | 2024-09-16 3:49PM EDT | 405.00 | 178.03 | 176.40 | 179.85 | 0.00 | - | 7 | 0 | 346.68% |
| TSLA240920P00410000 | 2024-09-16 3:49PM EDT | 410.00 | 183.04 | 181.50 | 183.35 | 0.00 | - | 5 | 0 | 379.69% |
| TSLA240920P00415000 | 2024-09-16 3:48PM EDT | 415.00 | 187.95 | 186.40 | 189.85 | 0.00 | - | 5 | 5 | 358.79% |
| TSLA240920P00420000 | 2024-09-16 3:48PM EDT | 420.00 | 192.96 | 191.40 | 194.85 | 0.00 | - | 3 | 0 | 364.84% |
| TSLA240920P00425000 | 2024-09-16 3:48PM EDT | 425.00 | 197.97 | 196.40 | 199.85 | 0.00 | - | 2 | 0 | 370.51% |
| TSLA240920P00430000 | 2024-07-15 9:53AM EDT | 430.00 | 169.00 | 227.15 | 229.90 | 0.00 | - | 1 | 0 | 1,030.42% |
| TSLA240920P00435000 | 2023-12-29 12:54PM EDT | 435.00 | 186.05 | 243.80 | 245.50 | 0.00 | - | 3 | 0 | 1,216.82% |
| TSLA240920P00440000 | 2024-07-05 11:03AM EDT | 440.00 | 191.57 | 231.85 | 232.80 | 0.00 | - | 1 | 0 | 942.19% |
| TSLA240920P00445000 | 2024-07-05 11:05AM EDT | 445.00 | 196.55 | 236.85 | 237.80 | 0.00 | - | 1 | 0 | 950.83% |
| TSLA240920P00450000 | 2024-08-02 3:41PM EDT | 450.00 | 243.77 | 235.40 | 236.45 | 0.00 | - | 2 | 0 | 837.62% |
| TSLA240920P00455000 | 2024-08-02 3:41PM EDT | 455.00 | 248.79 | 240.40 | 241.65 | 0.00 | - | 1 | 0 | 847.66% |
| TSLA240920P00460000 | 2024-08-01 3:55PM EDT | 460.00 | 242.94 | 245.40 | 246.45 | 0.00 | - | 1 | 0 | 853.47% |
| TSLA240920P00465000 | 2023-08-09 11:26AM EDT | 465.00 | 222.00 | 212.10 | 214.90 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920P00470000 | 2024-07-08 11:34AM EDT | 470.00 | 212.37 | 271.25 | 271.85 | 0.00 | - | 1 | 0 | 1,149.66% |
| TSLA240920P00475000 | 2024-09-17 3:17PM EDT | 475.00 | 247.32 | 246.35 | 249.85 | 0.00 | - | 1 | 0 | 420.31% |
| TSLA240920P00480000 | 2024-07-11 3:36PM EDT | 480.00 | 237.17 | 279.40 | 280.75 | 0.00 | - | 6 | 0 | 1,141.50% |
| TSLA240920P00485000 | 2024-09-13 3:53PM EDT | 485.00 | 255.00 | 256.35 | 258.35 | 0.00 | - | 2 | 0 | 465.43% |
| TSLA240920P00490000 | 2023-06-26 1:39PM EDT | 490.00 | 246.15 | 222.20 | 230.65 | 0.00 | - | 2 | 5 | 0.00% |
| TSLA240920P00495000 | 2023-07-27 3:42PM EDT | 495.00 | 238.34 | 251.50 | 261.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240920P00500000 | 2024-07-23 12:24PM EDT | 500.00 | 253.10 | 287.40 | 292.60 | 0.00 | - | 6 | 0 | 993.85% |
| TSLA240920P00510000 | 2023-07-27 3:46PM EDT | 510.00 | 253.50 | 269.30 | 273.10 | 0.00 | - | 249 | 0 | 0.00% |
| TSLA240920P00520000 | 2023-10-19 9:50AM EDT | 520.00 | 295.89 | 281.00 | 290.50 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240920P00530000 | 2023-06-26 1:39PM EDT | 530.00 | 285.45 | 262.70 | 269.25 | 0.00 | - | - | 0 | 0.00% |
| TSLA240920P00540000 | 2024-07-05 10:22AM EDT | 540.00 | 293.93 | 331.85 | 333.10 | 0.00 | - | 2 | 0 | 1,095.09% |
| TSLA240920P00550000 | 2023-07-03 9:53AM EDT | 550.00 | 270.30 | 290.00 | 299.50 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240920P00560000 | 2024-07-23 11:25AM EDT | 560.00 | 311.01 | 347.40 | 352.60 | 0.00 | - | 2 | 0 | 1,073.27% |
© 2024 Yahoo. Todos los derechos reservados.