Mercados españoles cerrados
IBEX 35
10.140,80 +82,60 (+0,82%) Euro Stoxx 50
4.418,51 +36,04 (+0,82%) Dólar/Euro
1,0885 -0,0008 (-0,08%) Petróleo Brent
79,10 -1,76 (-2,18%) Oro
2.091,70 +34,50 (+1,68%) Bitcoin EUR
35.638,49 +366,31 (+1,04%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Después del cierre:
Llamadaspara15 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231215C00005000 | 2023-12-01 1:36PM EST | 5.00 | 233.37 | 233.30 | 234.20 | -4.12 | -1.73% | 257 | 163 | 976.56% |
| TSLA231215C00010000 | 2023-12-01 9:55AM EST | 10.00 | 228.03 | 228.35 | 229.25 | +4.15 | +1.85% | 10 | 37 | 783.59% |
| TSLA231215C00015000 | 2023-11-30 9:56AM EST | 15.00 | 227.55 | 223.35 | 224.25 | 0.00 | - | 2 | 10 | 670.70% |
| TSLA231215C00020000 | 2023-11-17 9:31AM EST | 20.00 | 209.48 | 218.35 | 219.25 | 0.00 | - | 2 | 21 | 594.92% |
| TSLA231215C00025000 | 2023-11-30 10:20AM EST | 25.00 | 218.34 | 213.40 | 214.25 | 0.00 | - | 2 | 8 | 538.09% |
| TSLA231215C00030000 | 2023-11-15 9:44AM EST | 30.00 | 211.18 | 208.35 | 209.25 | 0.00 | - | 4 | 5 | 492.97% |
| TSLA231215C00035000 | 2023-09-18 12:15PM EST | 35.00 | 232.64 | 205.90 | 210.35 | 0.00 | - | 1 | 6 | 718.80% |
| TSLA231215C00040000 | 2023-07-17 1:51PM EST | 40.00 | 251.35 | 185.05 | 187.35 | 0.00 | - | - | 10 | 0.00% |
| TSLA231215C00045000 | 2023-11-29 3:46PM EST | 45.00 | 198.78 | 193.45 | 194.30 | 0.00 | - | 1 | 4 | 304.69% |
| TSLA231215C00050000 | 2023-11-27 1:38PM EST | 50.00 | 187.48 | 188.45 | 189.30 | 0.00 | - | 6 | 1,407 | 285.16% |
| TSLA231215C00055000 | 2023-11-27 1:40PM EST | 55.00 | 182.06 | 183.40 | 184.30 | 0.00 | - | 6 | 71 | 248.44% |
| TSLA231215C00060000 | 2023-11-20 1:15PM EST | 60.00 | 174.22 | 178.45 | 179.35 | 0.00 | - | 1 | 35 | 264.06% |
| TSLA231215C00065000 | 2023-11-22 12:16PM EST | 65.00 | 167.82 | 173.45 | 174.35 | 0.00 | - | 1 | 7 | 249.22% |
| TSLA231215C00070000 | 2023-10-13 2:04PM EST | 70.00 | 182.12 | 144.65 | 145.50 | 0.00 | - | 5 | 28 | 0.00% |
| TSLA231215C00075000 | 2023-11-09 12:52PM EST | 75.00 | 135.40 | 163.55 | 164.35 | 0.00 | - | 2 | 63 | 235.94% |
| TSLA231215C00080000 | 2023-11-09 3:14PM EST | 80.00 | 128.78 | 158.45 | 159.40 | 0.00 | - | 12 | 177 | 217.97% |
| TSLA231215C00085000 | 2023-11-29 9:59AM EST | 85.00 | 167.40 | 153.55 | 154.40 | 0.00 | - | 1 | 2,587 | 216.41% |
| TSLA231215C00090000 | 2023-11-06 3:52PM EST | 90.00 | 129.90 | 148.55 | 149.40 | 0.00 | - | 2 | 1,724 | 205.08% |
| TSLA231215C00095000 | 2023-11-22 9:39AM EST | 95.00 | 145.72 | 143.55 | 144.40 | 0.00 | - | 10 | 827 | 194.53% |
| TSLA231215C00100000 | 2023-12-01 1:54PM EST | 100.00 | 137.80 | 138.55 | 139.45 | -2.45 | -1.75% | 8 | 2,261 | 187.89% |
| TSLA231215C00105000 | 2023-12-01 10:22AM EST | 105.00 | 129.43 | 133.55 | 134.45 | -9.04 | -6.53% | 30 | 344 | 178.13% |
| TSLA231215C00110000 | 2023-11-30 10:17AM EST | 110.00 | 133.40 | 128.60 | 129.45 | 0.00 | - | 3 | 751 | 171.68% |
| TSLA231215C00115000 | 2023-11-24 12:36PM EST | 115.00 | 122.37 | 123.65 | 124.45 | 0.00 | - | 3 | 1,727 | 165.23% |
| TSLA231215C00120000 | 2023-12-01 3:56PM EST | 120.00 | 118.75 | 118.60 | 119.50 | -2.09 | -1.73% | 3 | 3,493 | 156.45% |
| TSLA231215C00125000 | 2023-11-29 10:00AM EST | 125.00 | 127.60 | 113.60 | 114.50 | 0.00 | - | 2 | 676 | 147.85% |
| TSLA231215C00130000 | 2023-11-30 10:24AM EST | 130.00 | 108.30 | 108.60 | 109.50 | -6.12 | -5.35% | 1 | 740 | 139.75% |
| TSLA231215C00135000 | 2023-12-01 2:35PM EST | 135.00 | 103.12 | 103.65 | 104.55 | -5.33 | -4.91% | 1 | 748 | 135.74% |
| TSLA231215C00140000 | 2023-12-01 3:45PM EST | 140.00 | 98.57 | 98.70 | 99.55 | -0.83 | -0.84% | 8 | 942 | 129.59% |
| TSLA231215C00145000 | 2023-11-29 10:26AM EST | 145.00 | 106.58 | 93.65 | 94.60 | 0.00 | - | 1 | 757 | 121.97% |
| TSLA231215C00150000 | 2023-12-01 2:16PM EST | 150.00 | 87.59 | 88.70 | 89.60 | -2.60 | -2.88% | 44 | 3,345 | 116.02% |
| TSLA231215C00155000 | 2023-12-01 2:16PM EST | 155.00 | 82.60 | 83.75 | 84.60 | -10.50 | -11.28% | 14 | 699 | 110.06% |
| TSLA231215C00160000 | 2023-12-01 3:51PM EST | 160.00 | 79.00 | 78.70 | 79.65 | -0.52 | -0.65% | 31 | 3,114 | 102.93% |
| TSLA231215C00165000 | 2023-12-01 3:51PM EST | 165.00 | 74.07 | 73.75 | 74.65 | -1.35 | -1.79% | 12 | 1,393 | 97.07% |
| TSLA231215C00170000 | 2023-12-01 2:37PM EST | 170.00 | 68.93 | 68.80 | 69.65 | -0.67 | -0.96% | 21 | 1,945 | 91.21% |
| TSLA231215C00175000 | 2023-12-01 1:36PM EST | 175.00 | 64.03 | 63.80 | 64.70 | -1.67 | -2.54% | 17 | 16,938 | 85.45% |
| TSLA231215C00180000 | 2023-12-01 10:47AM EST | 180.00 | 60.35 | 58.90 | 59.70 | -0.52 | -0.85% | 10 | 7,376 | 80.37% |
| TSLA231215C00182500 | 2023-11-22 1:59PM EST | 182.50 | 52.40 | 56.30 | 57.25 | 0.00 | - | - | 8 | 76.32% |
| TSLA231215C00185000 | 2023-12-01 3:50PM EST | 185.00 | 53.81 | 53.85 | 54.75 | -1.81 | -3.25% | 11 | 1,278 | 73.78% |
| TSLA231215C00187500 | 2023-12-01 12:12PM EST | 187.50 | 52.00 | 51.45 | 52.25 | +1.65 | +3.28% | 3,020 | 10 | 71.88% |
| TSLA231215C00190000 | 2023-12-01 2:19PM EST | 190.00 | 47.94 | 48.90 | 49.80 | -2.70 | -5.33% | 41 | 5,930 | 68.60% |
| TSLA231215C00192500 | 2023-11-29 9:43AM EST | 192.50 | 59.55 | 46.50 | 47.30 | 0.00 | - | 2 | 7 | 66.55% |
| TSLA231215C00195000 | 2023-12-01 3:52PM EST | 195.00 | 44.05 | 44.05 | 44.85 | -1.91 | -4.16% | 36 | 5,365 | 64.36% |
| TSLA231215C00197500 | 2023-12-01 3:24PM EST | 197.50 | 41.10 | 41.60 | 42.40 | -1.90 | -4.42% | 6 | 3,100 | 62.11% |
| TSLA231215C00200000 | 2023-12-01 3:46PM EST | 200.00 | 39.00 | 39.10 | 39.95 | +0.20 | +0.52% | 208 | 17,968 | 59.23% |
| TSLA231215C00202500 | 2023-12-01 12:18PM EST | 202.50 | 36.60 | 36.70 | 37.50 | -8.92 | -19.60% | 30 | 104 | 57.23% |
| TSLA231215C00205000 | 2023-12-01 3:57PM EST | 205.00 | 34.66 | 34.45 | 35.05 | -1.54 | -4.25% | 105 | 7,544 | 56.25% |
| TSLA231215C00207500 | 2023-12-01 2:58PM EST | 207.50 | 32.22 | 32.00 | 32.65 | -1.29 | -3.85% | 52 | 92 | 53.86% |
| TSLA231215C00210000 | 2023-12-01 3:51PM EST | 210.00 | 29.60 | 29.70 | 30.30 | -1.40 | -4.52% | 167 | 10,017 | 52.61% |
| TSLA231215C00212500 | 2023-12-01 3:30PM EST | 212.50 | 27.60 | 27.40 | 28.00 | -1.35 | -4.66% | 130 | 166 | 51.29% |
| TSLA231215C00215000 | 2023-12-01 3:58PM EST | 215.00 | 25.44 | 25.15 | 25.75 | -1.56 | -5.78% | 213 | 6,423 | 50.17% |
| TSLA231215C00217500 | 2023-12-01 1:19PM EST | 217.50 | 23.05 | 23.00 | 23.50 | -1.55 | -6.30% | 98 | 163 | 51.29% |
| TSLA231215C00220000 | 2023-12-01 3:59PM EST | 220.00 | 21.13 | 20.95 | 21.30 | -1.52 | -6.71% | 1,092 | 30,588 | 49.61% |
| TSLA231215C00222500 | 2023-12-01 3:48PM EST | 222.50 | 18.75 | 18.90 | 19.20 | -0.25 | -1.32% | 243 | 153 | 48.34% |
| TSLA231215C00225000 | 2023-12-01 3:54PM EST | 225.00 | 16.80 | 16.95 | 17.25 | -1.85 | -9.92% | 640 | 10,705 | 47.64% |
| TSLA231215C00227500 | 2023-12-01 3:57PM EST | 227.50 | 15.20 | 15.10 | 15.40 | -1.50 | -8.98% | 980 | 789 | 47.06% |
| TSLA231215C00230000 | 2023-12-01 3:59PM EST | 230.00 | 13.60 | 13.45 | 13.70 | -1.51 | -9.99% | 4,103 | 10,929 | 46.81% |
| TSLA231215C00232500 | 2023-12-01 3:52PM EST | 232.50 | 11.54 | 11.75 | 12.00 | -1.86 | -13.88% | 4,764 | 1,134 | 45.97% |
| TSLA231215C00235000 | 2023-12-01 3:59PM EST | 235.00 | 10.37 | 10.25 | 10.50 | -1.38 | -11.74% | 8,259 | 8,488 | 45.64% |
| TSLA231215C00237500 | 2023-12-01 3:59PM EST | 237.50 | 9.02 | 8.95 | 9.10 | -1.53 | -14.50% | 5,216 | 1,981 | 45.25% |
| TSLA231215C00240000 | 2023-12-01 3:59PM EST | 240.00 | 7.75 | 7.70 | 7.80 | -1.15 | -12.92% | 19,364 | 20,615 | 44.76% |
| TSLA231215C00245000 | 2023-12-01 3:59PM EST | 245.00 | 5.65 | 5.60 | 5.70 | -1.08 | -16.05% | 21,266 | 15,970 | 44.61% |
| TSLA231215C00250000 | 2023-12-01 3:59PM EST | 250.00 | 4.00 | 4.00 | 4.10 | -1.00 | -20.00% | 15,665 | 45,426 | 44.79% |
| TSLA231215C00255000 | 2023-12-01 3:59PM EST | 255.00 | 2.87 | 2.84 | 2.90 | -0.83 | -22.43% | 8,976 | 15,168 | 45.11% |
| TSLA231215C00260000 | 2023-12-01 3:59PM EST | 260.00 | 2.00 | 1.98 | 2.00 | -0.66 | -24.81% | 20,767 | 22,223 | 45.34% |
| TSLA231215C00265000 | 2023-12-01 3:59PM EST | 265.00 | 1.41 | 1.39 | 1.43 | -0.45 | -24.19% | 4,897 | 12,186 | 46.34% |
| TSLA231215C00270000 | 2023-12-01 3:59PM EST | 270.00 | 0.99 | 0.97 | 1.00 | -0.39 | -28.26% | 8,084 | 15,611 | 47.10% |
| TSLA231215C00275000 | 2023-12-01 3:59PM EST | 275.00 | 0.71 | 0.69 | 0.72 | -0.29 | -29.00% | 4,206 | 9,973 | 48.22% |
| TSLA231215C00280000 | 2023-12-01 3:59PM EST | 280.00 | 0.52 | 0.50 | 0.52 | -0.23 | -30.67% | 2,585 | 14,121 | 49.32% |
| TSLA231215C00285000 | 2023-12-01 3:58PM EST | 285.00 | 0.39 | 0.38 | 0.39 | -0.16 | -29.09% | 725 | 4,949 | 50.64% |
| TSLA231215C00290000 | 2023-12-01 3:57PM EST | 290.00 | 0.29 | 0.28 | 0.30 | -0.15 | -34.09% | 940 | 6,992 | 51.95% |
| TSLA231215C00295000 | 2023-12-01 3:58PM EST | 295.00 | 0.23 | 0.22 | 0.24 | -0.11 | -32.35% | 948 | 6,045 | 53.61% |
| TSLA231215C00300000 | 2023-12-01 3:59PM EST | 300.00 | 0.18 | 0.17 | 0.19 | -0.09 | -33.33% | 7,810 | 21,607 | 55.08% |
| TSLA231215C00305000 | 2023-12-01 3:29PM EST | 305.00 | 0.16 | 0.14 | 0.16 | -0.05 | -23.81% | 1,940 | 9,053 | 56.93% |
| TSLA231215C00310000 | 2023-12-01 3:58PM EST | 310.00 | 0.12 | 0.11 | 0.13 | -0.06 | -33.33% | 2,172 | 8,581 | 58.40% |
| TSLA231215C00315000 | 2023-12-01 3:33PM EST | 315.00 | 0.09 | 0.09 | 0.11 | -0.06 | -40.00% | 394 | 4,630 | 59.96% |
| TSLA231215C00320000 | 2023-12-01 3:57PM EST | 320.00 | 0.09 | 0.08 | 0.09 | -0.03 | -25.00% | 552 | 9,100 | 61.72% |
| TSLA231215C00325000 | 2023-12-01 3:58PM EST | 325.00 | 0.07 | 0.06 | 0.08 | -0.04 | -36.36% | 62 | 3,331 | 63.09% |
| TSLA231215C00330000 | 2023-12-01 2:40PM EST | 330.00 | 0.05 | 0.05 | 0.07 | -0.04 | -44.44% | 92 | 4,465 | 64.65% |
| TSLA231215C00335000 | 2023-12-01 3:40PM EST | 335.00 | 0.06 | 0.04 | 0.06 | -0.02 | -25.00% | 129 | 1,890 | 66.02% |
| TSLA231215C00340000 | 2023-12-01 2:54PM EST | 340.00 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 168 | 2,325 | 66.80% |
| TSLA231215C00345000 | 2023-12-01 3:49PM EST | 345.00 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 144 | 1,934 | 68.36% |
| TSLA231215C00350000 | 2023-12-01 3:50PM EST | 350.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 217 | 8,869 | 70.70% |
| TSLA231215C00355000 | 2023-12-01 3:38PM EST | 355.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 5 | 2,236 | 70.70% |
| TSLA231215C00360000 | 2023-12-01 10:31AM EST | 360.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 109 | 2,141 | 73.05% |
| TSLA231215C00365000 | 2023-12-01 3:58PM EST | 365.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 3 | 1,153 | 73.44% |
| TSLA231215C00370000 | 2023-12-01 1:07PM EST | 370.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 1 | 1,399 | 74.22% |
| TSLA231215C00375000 | 2023-12-01 3:58PM EST | 375.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 13 | 703 | 75.78% |
| TSLA231215C00380000 | 2023-12-01 1:20PM EST | 380.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 8 | 1,798 | 78.13% |
| TSLA231215C00385000 | 2023-11-30 9:54AM EST | 385.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 407 | 77.34% |
| TSLA231215C00390000 | 2023-12-01 2:09PM EST | 390.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 10 | 2,713 | 79.69% |
| TSLA231215C00395000 | 2023-11-29 10:45AM EST | 395.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 10 | 773 | 81.25% |
| TSLA231215C00400000 | 2023-12-01 2:26PM EST | 400.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 31 | 14,237 | 78.13% |
| TSLA231215C00405000 | 2023-12-01 12:55PM EST | 405.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 113 | 410 | 81.25% |
| TSLA231215C00410000 | 2023-12-01 12:44PM EST | 410.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 1,148 | 81.25% |
| TSLA231215C00415000 | 2023-12-01 10:34AM EST | 415.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 620 | 84.38% |
| TSLA231215C00420000 | 2023-11-30 1:56PM EST | 420.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,277 | 84.38% |
| TSLA231215C00425000 | 2023-11-30 2:05PM EST | 425.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 803 | 87.50% |
| TSLA231215C00430000 | 2023-12-01 9:30AM EST | 430.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 528 | 87.50% |
| TSLA231215C00435000 | 2023-11-30 11:13AM EST | 435.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 413 | 95.31% |
| TSLA231215C00440000 | 2023-11-30 10:26AM EST | 440.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 1,726 | 90.63% |
| TSLA231215C00445000 | 2023-11-28 12:35PM EST | 445.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 567 | 93.75% |
| TSLA231215C00450000 | 2023-11-29 2:03PM EST | 450.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 2,096 | 99.22% |
| TSLA231215C00455000 | 2023-11-30 9:32AM EST | 455.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 350 | 101.56% |
| TSLA231215C00460000 | 2023-11-29 10:20AM EST | 460.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 655 | 96.88% |
| TSLA231215C00465000 | 2023-11-22 9:50AM EST | 465.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 317 | 98.44% |
| TSLA231215C00470000 | 2023-11-14 9:48AM EST | 470.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 225 | 100.00% |
| TSLA231215C00475000 | 2023-11-30 9:30AM EST | 475.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,046 | 103.13% |
| TSLA231215C00480000 | 2023-11-20 9:30AM EST | 480.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 347 | 103.13% |
| TSLA231215C00485000 | 2023-11-28 3:06PM EST | 485.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 202 | 106.25% |
| TSLA231215C00490000 | 2023-11-20 3:39PM EST | 490.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 410 | 106.25% |
| TSLA231215C00495000 | 2023-11-10 9:48AM EST | 495.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 581 | 106.25% |
| TSLA231215C00500000 | 2023-11-29 10:33AM EST | 500.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,424 | 109.38% |
| TSLA231215C00510000 | 2023-11-21 9:32AM EST | 510.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 703 | 112.50% |
| TSLA231215C00520000 | 2023-11-21 3:47PM EST | 520.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 279 | 115.63% |
| TSLA231215C00530000 | 2023-11-16 3:59PM EST | 530.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 584 | 115.63% |
| TSLA231215C00540000 | 2023-11-16 3:58PM EST | 540.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 1,199 | 118.75% |
| TSLA231215C00550000 | 2023-11-17 12:20PM EST | 550.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,014 | 121.88% |
| TSLA231215C00560000 | 2023-11-24 10:46AM EST | 560.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 3,644 | 125.00% |
Ventaspara15 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231215P00005000 | 2023-12-01 9:42AM EST | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 308 | 600.00% |
| TSLA231215P00010000 | 2023-11-15 1:29PM EST | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 379 | 487.50% |
| TSLA231215P00015000 | 2023-12-01 12:18PM EST | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 62 | 425.00% |
| TSLA231215P00020000 | 2023-11-30 9:45AM EST | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 319 | 375.00% |
| TSLA231215P00025000 | 2023-11-30 11:57AM EST | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 583 | 343.75% |
| TSLA231215P00030000 | 2023-11-29 10:37AM EST | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 638 | 312.50% |
| TSLA231215P00035000 | 2023-11-20 12:00PM EST | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 615 | 287.50% |
| TSLA231215P00040000 | 2023-11-17 10:30AM EST | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 962 | 268.75% |
| TSLA231215P00045000 | 2023-11-15 9:43AM EST | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 264 | 250.00% |
| TSLA231215P00050000 | 2023-11-30 12:45PM EST | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 7,557 | 237.50% |
| TSLA231215P00055000 | 2023-11-20 9:44AM EST | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,673 | 225.00% |
| TSLA231215P00060000 | 2023-12-01 10:48AM EST | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,373 | 212.50% |
| TSLA231215P00065000 | 2023-11-21 9:52AM EST | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 1,227 | 196.88% |
| TSLA231215P00070000 | 2023-11-28 3:48PM EST | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 10,173 | 187.50% |
| TSLA231215P00075000 | 2023-11-27 3:53PM EST | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 10,023 | 175.00% |
| TSLA231215P00080000 | 2023-12-01 3:56PM EST | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4,453 | 21,237 | 168.75% |
| TSLA231215P00085000 | 2023-12-01 3:56PM EST | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10,295 | 17,026 | 156.25% |
| TSLA231215P00090000 | 2023-12-01 3:57PM EST | 90.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 75 | 5,818 | 164.06% |
| TSLA231215P00095000 | 2023-12-01 12:55PM EST | 95.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 642 | 6,534 | 154.69% |
| TSLA231215P00100000 | 2023-12-01 1:23PM EST | 100.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 667 | 17,639 | 150.00% |
| TSLA231215P00105000 | 2023-12-01 11:28AM EST | 105.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 159 | 5,735 | 142.19% |
| TSLA231215P00110000 | 2023-12-01 3:57PM EST | 110.00 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 3 | 5,537 | 134.38% |
| TSLA231215P00115000 | 2023-12-01 3:57PM EST | 115.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 253 | 4,909 | 129.69% |
| TSLA231215P00120000 | 2023-12-01 11:06AM EST | 120.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 117 | 9,646 | 122.66% |
| TSLA231215P00125000 | 2023-12-01 3:57PM EST | 125.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 890 | 5,940 | 119.53% |
| TSLA231215P00130000 | 2023-12-01 3:57PM EST | 130.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 231 | 13,337 | 114.45% |
| TSLA231215P00135000 | 2023-12-01 2:50PM EST | 135.00 | 0.04 | 0.04 | 0.06 | -0.01 | -20.00% | 937 | 9,188 | 110.55% |
| TSLA231215P00140000 | 2023-12-01 2:56PM EST | 140.00 | 0.05 | 0.05 | 0.06 | +0.01 | +25.00% | 16 | 8,480 | 105.08% |
| TSLA231215P00145000 | 2023-12-01 1:28PM EST | 145.00 | 0.06 | 0.05 | 0.07 | +0.01 | +20.00% | 172 | 4,298 | 99.61% |
| TSLA231215P00150000 | 2023-12-01 3:57PM EST | 150.00 | 0.07 | 0.06 | 0.08 | +0.01 | +16.67% | 2,924 | 21,191 | 94.92% |
| TSLA231215P00155000 | 2023-12-01 2:42PM EST | 155.00 | 0.07 | 0.07 | 0.09 | -0.01 | -12.50% | 103 | 4,047 | 90.23% |
| TSLA231215P00160000 | 2023-12-01 3:53PM EST | 160.00 | 0.07 | 0.07 | 0.08 | -0.01 | -12.50% | 430 | 22,799 | 83.59% |
| TSLA231215P00165000 | 2023-12-01 3:14PM EST | 165.00 | 0.08 | 0.08 | 0.09 | -0.01 | -11.11% | 511 | 5,603 | 78.91% |
| TSLA231215P00170000 | 2023-12-01 3:57PM EST | 170.00 | 0.10 | 0.09 | 0.11 | 0.00 | - | 824 | 13,291 | 74.61% |
| TSLA231215P00175000 | 2023-12-01 3:57PM EST | 175.00 | 0.11 | 0.10 | 0.12 | -0.01 | -8.33% | 1,317 | 19,913 | 69.73% |
| TSLA231215P00180000 | 2023-12-01 3:57PM EST | 180.00 | 0.12 | 0.12 | 0.14 | -0.02 | -14.29% | 924 | 22,067 | 65.63% |
| TSLA231215P00182500 | 2023-12-01 3:57PM EST | 182.50 | 0.14 | 0.13 | 0.15 | -0.02 | -12.50% | 87 | 177 | 63.48% |
| TSLA231215P00185000 | 2023-12-01 3:54PM EST | 185.00 | 0.15 | 0.14 | 0.16 | -0.03 | -16.67% | 670 | 6,708 | 61.23% |
| TSLA231215P00187500 | 2023-12-01 3:57PM EST | 187.50 | 0.17 | 0.16 | 0.17 | -0.04 | -19.05% | 4,007 | 1,221 | 59.28% |
| TSLA231215P00190000 | 2023-12-01 3:58PM EST | 190.00 | 0.19 | 0.18 | 0.19 | -0.04 | -17.39% | 1,838 | 18,002 | 57.42% |
| TSLA231215P00192500 | 2023-12-01 3:58PM EST | 192.50 | 0.22 | 0.21 | 0.22 | -0.08 | -26.67% | 542 | 554 | 55.86% |
| TSLA231215P00195000 | 2023-12-01 3:58PM EST | 195.00 | 0.25 | 0.24 | 0.25 | -0.06 | -19.35% | 860 | 18,527 | 54.15% |
| TSLA231215P00197500 | 2023-12-01 3:58PM EST | 197.50 | 0.29 | 0.28 | 0.29 | -0.06 | -17.14% | 1,428 | 3,862 | 52.59% |
| TSLA231215P00200000 | 2023-12-01 3:59PM EST | 200.00 | 0.35 | 0.34 | 0.35 | -0.08 | -18.60% | 5,595 | 36,135 | 51.42% |
| TSLA231215P00202500 | 2023-12-01 2:38PM EST | 202.50 | 0.42 | 0.41 | 0.42 | -0.24 | -36.36% | 678 | 831 | 50.15% |
| TSLA231215P00205000 | 2023-12-01 3:55PM EST | 205.00 | 0.50 | 0.50 | 0.52 | -0.11 | -18.03% | 2,664 | 8,120 | 49.37% |
| TSLA231215P00207500 | 2023-12-01 3:59PM EST | 207.50 | 0.62 | 0.61 | 0.64 | -0.13 | -17.33% | 511 | 572 | 48.39% |
| TSLA231215P00210000 | 2023-12-01 3:58PM EST | 210.00 | 0.79 | 0.78 | 0.80 | -0.13 | -14.13% | 3,599 | 17,516 | 47.61% |
| TSLA231215P00212500 | 2023-12-01 3:54PM EST | 212.50 | 0.98 | 0.96 | 1.01 | -0.13 | -11.71% | 1,127 | 1,375 | 47.05% |
| TSLA231215P00215000 | 2023-12-01 3:59PM EST | 215.00 | 1.22 | 1.20 | 1.23 | -0.16 | -11.59% | 2,073 | 28,474 | 46.07% |
| TSLA231215P00217500 | 2023-12-01 3:58PM EST | 217.50 | 1.54 | 1.50 | 1.54 | -0.16 | -9.41% | 1,510 | 11,166 | 45.53% |
| TSLA231215P00220000 | 2023-12-01 3:59PM EST | 220.00 | 1.90 | 1.87 | 1.92 | -0.16 | -7.77% | 7,464 | 36,931 | 45.07% |
| TSLA231215P00222500 | 2023-12-01 3:59PM EST | 222.50 | 2.35 | 2.29 | 2.37 | -0.20 | -7.84% | 1,480 | 1,513 | 44.58% |
| TSLA231215P00225000 | 2023-12-01 3:59PM EST | 225.00 | 2.87 | 2.84 | 2.91 | -0.18 | -5.90% | 5,078 | 14,584 | 44.14% |
| TSLA231215P00227500 | 2023-12-01 3:59PM EST | 227.50 | 3.51 | 3.45 | 3.60 | -0.14 | -3.84% | 2,672 | 1,796 | 44.07% |
| TSLA231215P00230000 | 2023-12-01 3:59PM EST | 230.00 | 4.29 | 4.20 | 4.35 | -0.12 | -2.72% | 14,169 | 21,412 | 43.71% |
| TSLA231215P00232500 | 2023-12-01 3:59PM EST | 232.50 | 5.10 | 5.10 | 5.20 | -0.10 | -1.92% | 5,103 | 2,434 | 43.29% |
| TSLA231215P00235000 | 2023-12-01 3:58PM EST | 235.00 | 6.14 | 6.05 | 6.20 | -0.11 | -1.76% | 19,347 | 13,253 | 43.07% |
| TSLA231215P00237500 | 2023-12-01 3:59PM EST | 237.50 | 7.25 | 7.20 | 7.35 | 0.00 | - | 4,105 | 2,054 | 42.99% |
| TSLA231215P00240000 | 2023-12-01 3:56PM EST | 240.00 | 8.47 | 8.45 | 8.60 | +0.05 | +0.59% | 7,289 | 23,642 | 42.79% |
| TSLA231215P00245000 | 2023-12-01 3:59PM EST | 245.00 | 11.35 | 11.30 | 11.50 | +0.20 | +1.79% | 3,279 | 10,323 | 42.57% |
| TSLA231215P00250000 | 2023-12-01 3:58PM EST | 250.00 | 14.82 | 14.70 | 14.95 | +0.22 | +1.51% | 817 | 18,321 | 42.86% |
| TSLA231215P00255000 | 2023-12-01 3:58PM EST | 255.00 | 18.70 | 18.50 | 18.85 | -0.07 | -0.37% | 179 | 5,171 | 43.59% |
| TSLA231215P00260000 | 2023-12-01 3:48PM EST | 260.00 | 23.15 | 22.65 | 23.00 | +1.10 | +4.99% | 304 | 8,110 | 43.95% |
| TSLA231215P00265000 | 2023-12-01 3:46PM EST | 265.00 | 27.69 | 27.00 | 27.50 | +1.72 | +6.62% | 109 | 2,952 | 45.36% |
| TSLA231215P00270000 | 2023-12-01 3:54PM EST | 270.00 | 32.45 | 31.55 | 32.15 | +2.15 | +7.10% | 123 | 4,729 | 46.88% |
| TSLA231215P00275000 | 2023-12-01 3:15PM EST | 275.00 | 37.05 | 36.30 | 36.95 | +4.50 | +13.82% | 55 | 1,890 | 49.12% |
| TSLA231215P00280000 | 2023-12-01 12:33PM EST | 280.00 | 40.70 | 41.10 | 41.80 | +0.80 | +2.01% | 48 | 1,140 | 51.37% |
| TSLA231215P00285000 | 2023-12-01 3:37PM EST | 285.00 | 46.20 | 46.00 | 46.70 | +3.50 | +8.20% | 27 | 687 | 53.81% |
| TSLA231215P00290000 | 2023-12-01 9:50AM EST | 290.00 | 56.93 | 50.90 | 51.70 | +15.28 | +36.69% | 1 | 117 | 57.93% |
| TSLA231215P00295000 | 2023-12-01 2:24PM EST | 295.00 | 57.45 | 55.90 | 56.65 | +7.85 | +15.83% | 5 | 42 | 60.79% |
| TSLA231215P00300000 | 2023-12-01 10:13AM EST | 300.00 | 61.95 | 60.85 | 61.65 | +1.95 | +3.25% | 7 | 39 | 64.65% |
| TSLA231215P00305000 | 2023-11-29 2:32PM EST | 305.00 | 67.20 | 64.60 | 68.50 | +8.10 | +13.71% | 2 | 3 | 65.67% |
| TSLA231215P00310000 | 2023-11-17 2:27PM EST | 310.00 | 74.81 | 69.70 | 73.50 | 0.00 | - | 1 | 1 | 70.61% |
| TSLA231215P00315000 | 2023-11-29 3:15PM EST | 315.00 | 71.15 | 74.40 | 78.65 | 0.00 | - | 1 | 0 | 71.83% |
| TSLA231215P00320000 | 2023-11-28 12:21PM EST | 320.00 | 77.30 | 79.50 | 83.65 | 0.00 | - | 2 | 0 | 76.76% |
| TSLA231215P00325000 | 2023-11-16 3:07PM EST | 325.00 | 92.35 | 84.50 | 88.65 | 0.00 | - | 160 | 0 | 80.08% |
| TSLA231215P00330000 | 2023-12-01 2:24PM EST | 330.00 | 92.25 | 89.40 | 93.65 | +6.00 | +6.96% | 1 | 1 | 81.54% |
| TSLA231215P00335000 | 2023-12-01 10:36AM EST | 335.00 | 99.45 | 94.45 | 98.65 | +8.18 | +8.96% | 2 | 0 | 85.55% |
| TSLA231215P00340000 | 2023-10-19 2:37PM EST | 340.00 | 121.58 | 103.10 | 107.50 | 0.00 | - | 2 | 0 | 145.12% |
| TSLA231215P00345000 | 2023-10-19 2:37PM EST | 345.00 | 126.39 | 108.10 | 112.50 | 0.00 | - | 1 | 0 | 149.15% |
| TSLA231215P00350000 | 2023-10-26 11:10AM EST | 350.00 | 143.00 | 112.00 | 115.90 | 0.00 | - | 4 | 0 | 138.26% |
| TSLA231215P00355000 | 2023-10-31 12:49PM EST | 355.00 | 155.14 | 112.90 | 117.25 | 0.00 | - | 1 | 0 | 116.06% |
| TSLA231215P00360000 | 2023-10-25 2:46PM EST | 360.00 | 146.57 | 122.00 | 125.90 | 0.00 | - | 1 | 0 | 145.48% |
| TSLA231215P00365000 | 2023-12-01 11:16AM EST | 365.00 | 125.85 | 124.45 | 128.55 | +1.87 | +1.51% | 2 | 0 | 100.98% |
| TSLA231215P00370000 | 2023-10-26 2:33PM EST | 370.00 | 162.30 | 132.00 | 135.90 | 0.00 | - | 38 | 0 | 152.39% |
| TSLA231215P00375000 | 2023-09-15 2:33PM EST | 375.00 | 101.45 | 122.95 | 124.70 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA231215P00380000 | 2023-12-01 3:19PM EST | 380.00 | 143.70 | 139.45 | 143.60 | +2.45 | +1.73% | 1,115 | 132 | 109.96% |
| TSLA231215P00385000 | 2023-09-29 8:54AM EST | 385.00 | 132.63 | 176.25 | 180.10 | 0.00 | - | 1 | 0 | 367.58% |
| TSLA231215P00390000 | 2023-07-20 1:01PM EST | 390.00 | 126.00 | 173.55 | 175.45 | 0.00 | - | 1 | 0 | 321.74% |
| TSLA231215P00395000 | 2023-09-12 8:30AM EST | 395.00 | 125.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA231215P00400000 | 2023-09-15 9:06AM EST | 400.00 | 127.53 | 147.95 | 149.70 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA231215P00405000 | 2023-10-16 1:16PM EST | 405.00 | 150.20 | 161.45 | 162.80 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA231215P00410000 | 2023-08-03 2:55PM EST | 410.00 | 150.55 | 163.90 | 166.05 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA231215P00415000 | 2023-08-04 9:58AM EST | 415.00 | 156.92 | 169.10 | 171.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA231215P00420000 | 2023-08-28 9:37AM EST | 420.00 | 179.64 | 177.60 | 182.00 | 0.00 | - | 10 | 0 | 146.39% |
| TSLA231215P00425000 | 2023-08-16 8:35AM EST | 425.00 | 195.15 | 145.15 | 150.05 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA231215P00430000 | 2023-07-19 9:44AM EST | 430.00 | 135.83 | 213.50 | 215.60 | 0.00 | - | 2 | 0 | 352.39% |
| TSLA231215P00435000 | 2023-07-17 1:33PM EST | 435.00 | 149.45 | 208.15 | 210.65 | 0.00 | - | - | 0 | 289.15% |
| TSLA231215P00440000 | 2023-07-17 12:16PM EST | 440.00 | 156.30 | 213.10 | 215.70 | 0.00 | - | 2 | 0 | 292.37% |
| TSLA231215P00445000 | 2023-07-24 10:11AM EST | 445.00 | 181.43 | 209.65 | 212.00 | 0.00 | - | 2 | 0 | 220.75% |
| TSLA231215P00450000 | 2023-07-19 2:48PM EST | 450.00 | 160.43 | 233.35 | 235.65 | 0.00 | - | 2 | 0 | 365.71% |
| TSLA231215P00460000 | 2023-07-20 9:45AM EST | 460.00 | 189.61 | 243.30 | 245.75 | 0.00 | - | 2 | 0 | 372.34% |
| TSLA231215P00465000 | 2023-07-19 2:57PM EST | 465.00 | 174.67 | 248.25 | 250.75 | 0.00 | - | - | 0 | 375.35% |
| TSLA231215P00470000 | 2023-11-09 1:14PM EST | 470.00 | 261.10 | 229.40 | 233.45 | 0.00 | - | - | 0 | 144.14% |
| TSLA231215P00475000 | 2023-07-19 2:42PM EST | 475.00 | 183.49 | 258.20 | 260.80 | 0.00 | - | 28 | 0 | 381.53% |
| TSLA231215P00485000 | 2023-07-19 12:53PM EST | 485.00 | 192.47 | 268.15 | 270.85 | 0.00 | - | - | 0 | 387.54% |
| TSLA231215P00490000 | 2023-07-19 10:41AM EST | 490.00 | 192.60 | 273.10 | 275.90 | 0.00 | - | 2 | 0 | 390.47% |
| TSLA231215P00495000 | 2023-07-27 2:45PM EST | 495.00 | 238.20 | 254.45 | 258.80 | 0.00 | - | 42 | 0 | 164.94% |
| TSLA231215P00500000 | 2023-10-30 9:38AM EST | 500.00 | 299.50 | 248.40 | 253.30 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA231215P00510000 | 2023-06-29 1:17PM EST | 510.00 | 254.35 | 241.85 | 245.10 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA231215P00530000 | 2023-07-17 11:54AM EST | 530.00 | 243.20 | 302.60 | 306.20 | 0.00 | - | - | 0 | 342.71% |
| TSLA231215P00540000 | 2023-06-29 11:10AM EST | 540.00 | 281.20 | 271.70 | 275.30 | 0.00 | - | - | 0 | 0.00% |
| TSLA231215P00550000 | 2023-10-24 12:25PM EST | 550.00 | 333.30 | 313.50 | 318.30 | 0.00 | - | 4 | 0 | 271.95% |
| TSLA231215P00560000 | 2023-11-21 3:51PM EST | 560.00 | 318.25 | 319.10 | 323.45 | 0.00 | - | 10 | 0 | 159.18% |
© 2023 Yahoo. Todos los derechos reservados.