Mercados españoles cerrados
S&P 500
4.565,31 +10,42 (+0,23%) Nasdaq
14.299,59 +17,83 (+0,12%) NIKKEI 225
33.321,22 -87,17 (-0,26%) Dólar/Euro
1,0988 -0,0011 (-0,10%) Petróleo Brent
82,67 +0,99 (+1,21%) Bitcoin EUR
34.454,65 -85,73 (-0,25%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:57PM EST. Mercado abierto.
Llamadaspara16 de febrero 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240216C00005000 | 2023-11-28 3:42PM EST | 5.00 | 241.20 | 241.15 | 242.60 | 0.00 | - | 3 | 5 | 341.41% |
| TSLA240216C00010000 | 2023-11-02 9:48AM EST | 10.00 | 206.33 | 236.25 | 237.50 | 0.00 | - | 1 | 3 | 273.05% |
| TSLA240216C00015000 | 2023-11-14 3:58PM EST | 15.00 | 222.50 | 231.65 | 232.65 | 0.00 | - | 5 | 1 | 278.52% |
| TSLA240216C00025000 | 2023-11-15 10:11AM EST | 25.00 | 226.59 | 221.65 | 222.85 | +9.93 | +4.58% | 5 | 3 | 232.03% |
| TSLA240216C00035000 | 2023-10-16 10:56AM EST | 35.00 | 217.87 | 207.75 | 209.15 | 0.00 | - | - | 2 | 0.00% |
| TSLA240216C00045000 | 2023-11-14 3:38PM EST | 45.00 | 193.42 | 201.75 | 202.70 | 0.00 | - | 3 | 20 | 169.82% |
| TSLA240216C00050000 | 2023-11-27 1:38PM EST | 50.00 | 188.10 | 196.80 | 198.20 | 0.00 | - | 6 | 29 | 171.34% |
| TSLA240216C00055000 | 2023-10-26 11:55AM EST | 55.00 | 152.10 | 180.10 | 182.60 | 0.00 | - | - | 0 | 0.00% |
| TSLA240216C00060000 | 2023-11-22 11:12AM EST | 60.00 | 173.90 | 186.95 | 188.35 | 0.00 | - | 1 | 2 | 156.93% |
| TSLA240216C00065000 | 2023-11-28 9:41AM EST | 65.00 | 173.00 | 182.05 | 183.00 | 0.00 | - | 1 | 19 | 144.63% |
| TSLA240216C00070000 | 2023-10-23 8:33AM EST | 70.00 | 138.80 | 0.00 | 0.00 | 0.00 | - | - | 11 | 0.00% |
| TSLA240216C00075000 | 2023-10-26 11:55AM EST | 75.00 | 132.65 | 160.40 | 162.95 | 0.00 | - | - | 0 | 0.00% |
| TSLA240216C00080000 | 2023-10-27 12:25PM EST | 80.00 | 129.62 | 155.50 | 158.05 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240216C00085000 | 2023-11-15 3:20PM EST | 85.00 | 160.11 | 162.40 | 163.75 | 0.00 | - | 1 | 6 | 128.74% |
| TSLA240216C00090000 | 2023-11-22 11:35AM EST | 90.00 | 143.40 | 156.85 | 158.05 | 0.00 | - | 2 | 9 | 109.23% |
| TSLA240216C00095000 | 2023-10-30 9:49AM EST | 95.00 | 107.92 | 152.45 | 153.50 | 0.00 | - | 1 | 1 | 114.60% |
| TSLA240216C00100000 | 2023-11-16 10:57AM EST | 100.00 | 136.74 | 147.65 | 148.60 | 0.00 | - | 5 | 54 | 111.43% |
| TSLA240216C00105000 | 2023-11-10 11:10AM EST | 105.00 | 107.78 | 142.75 | 143.65 | 0.00 | - | 1 | 2 | 107.10% |
| TSLA240216C00110000 | 2023-11-24 11:25AM EST | 110.00 | 129.65 | 137.85 | 138.75 | 0.00 | - | 1 | 8 | 103.27% |
| TSLA240216C00115000 | 2023-11-10 1:56PM EST | 115.00 | 102.40 | 132.95 | 133.85 | 0.00 | - | 2 | 4 | 99.49% |
| TSLA240216C00120000 | 2023-11-29 10:38AM EST | 120.00 | 131.87 | 128.05 | 128.95 | +5.96 | +4.73% | 5 | 14 | 95.78% |
| TSLA240216C00125000 | 2023-11-22 11:29AM EST | 125.00 | 108.00 | 123.10 | 124.10 | 0.00 | - | 4 | 51 | 92.14% |
| TSLA240216C00130000 | 2023-11-28 10:23AM EST | 130.00 | 108.25 | 118.25 | 119.20 | 0.00 | - | 1 | 150 | 88.79% |
| TSLA240216C00135000 | 2023-11-28 12:26PM EST | 135.00 | 110.10 | 113.40 | 114.35 | 0.00 | - | 1 | 122 | 85.73% |
| TSLA240216C00140000 | 2023-11-29 11:41AM EST | 140.00 | 109.46 | 108.55 | 109.50 | +12.06 | +12.38% | 2 | 121 | 82.65% |
| TSLA240216C00145000 | 2023-11-22 1:58PM EST | 145.00 | 108.90 | 103.75 | 104.65 | +16.45 | +17.79% | 1 | 69 | 79.77% |
| TSLA240216C00150000 | 2023-11-28 3:21PM EST | 150.00 | 98.23 | 98.95 | 100.25 | 0.00 | - | 1 | 316 | 78.48% |
| TSLA240216C00155000 | 2023-11-24 11:27AM EST | 155.00 | 99.20 | 94.10 | 95.00 | +12.90 | +14.95% | 2 | 269 | 73.93% |
| TSLA240216C00160000 | 2023-11-27 12:53PM EST | 160.00 | 95.00 | 89.35 | 90.25 | +13.79 | +16.98% | 1 | 487 | 71.45% |
| TSLA240216C00165000 | 2023-11-22 2:25PM EST | 165.00 | 73.05 | 84.80 | 85.50 | 0.00 | - | 2 | 466 | 69.47% |
| TSLA240216C00170000 | 2023-11-29 11:08AM EST | 170.00 | 82.45 | 80.15 | 80.85 | +1.95 | +2.42% | 10 | 482 | 67.34% |
| TSLA240216C00175000 | 2023-11-29 11:27AM EST | 175.00 | 75.78 | 75.65 | 76.65 | +0.53 | +0.70% | 1 | 623 | 66.53% |
| TSLA240216C00180000 | 2023-11-28 2:48PM EST | 180.00 | 71.08 | 71.05 | 72.05 | 0.00 | - | 7 | 601 | 64.27% |
| TSLA240216C00185000 | 2023-11-29 11:29AM EST | 185.00 | 66.00 | 66.65 | 67.60 | -1.35 | -2.00% | 34 | 318 | 62.60% |
| TSLA240216C00190000 | 2023-11-29 1:24PM EST | 190.00 | 62.75 | 62.35 | 63.05 | +0.70 | +1.13% | 4 | 998 | 60.72% |
| TSLA240216C00195000 | 2023-11-29 1:25PM EST | 195.00 | 58.45 | 58.30 | 58.60 | +0.75 | +1.30% | 96 | 1,165 | 59.28% |
| TSLA240216C00200000 | 2023-11-29 1:31PM EST | 200.00 | 54.45 | 54.20 | 54.50 | +0.15 | +0.28% | 114 | 29,996 | 58.09% |
| TSLA240216C00205000 | 2023-11-29 10:36AM EST | 205.00 | 51.95 | 50.20 | 50.50 | +1.85 | +3.69% | 18 | 1,349 | 56.91% |
| TSLA240216C00210000 | 2023-11-29 12:54PM EST | 210.00 | 47.84 | 46.30 | 46.60 | +2.19 | +4.80% | 59 | 2,258 | 55.73% |
| TSLA240216C00215000 | 2023-11-29 12:45PM EST | 215.00 | 43.60 | 42.55 | 42.85 | +0.85 | +1.99% | 28 | 3,260 | 54.66% |
| TSLA240216C00220000 | 2023-11-29 1:38PM EST | 220.00 | 38.75 | 39.00 | 39.30 | -0.50 | -1.27% | 1,290 | 7,289 | 53.80% |
| TSLA240216C00225000 | 2023-11-29 1:35PM EST | 225.00 | 35.39 | 35.50 | 35.95 | -0.61 | -1.69% | 404 | 2,125 | 52.91% |
| TSLA240216C00230000 | 2023-11-29 1:24PM EST | 230.00 | 32.44 | 32.35 | 32.75 | -0.08 | -0.25% | 145 | 3,417 | 52.27% |
| TSLA240216C00235000 | 2023-11-29 1:38PM EST | 235.00 | 29.46 | 29.35 | 29.70 | -0.05 | -0.17% | 217 | 4,180 | 51.62% |
| TSLA240216C00240000 | 2023-11-29 1:24PM EST | 240.00 | 26.63 | 26.65 | 26.80 | -0.22 | -0.82% | 232 | 4,472 | 51.12% |
| TSLA240216C00245000 | 2023-11-29 1:32PM EST | 245.00 | 23.85 | 24.05 | 24.15 | -0.20 | -0.83% | 555 | 2,557 | 50.64% |
| TSLA240216C00250000 | 2023-11-29 1:37PM EST | 250.00 | 21.50 | 21.60 | 21.70 | -0.10 | -0.46% | 2,977 | 6,275 | 50.18% |
| TSLA240216C00255000 | 2023-11-29 1:24PM EST | 255.00 | 19.31 | 19.35 | 19.45 | -0.04 | -0.21% | 402 | 3,213 | 49.91% |
| TSLA240216C00260000 | 2023-11-29 1:33PM EST | 260.00 | 17.25 | 17.25 | 17.35 | +0.05 | +0.29% | 690 | 5,076 | 49.50% |
| TSLA240216C00265000 | 2023-11-29 1:40PM EST | 265.00 | 15.45 | 15.40 | 15.50 | +0.35 | +2.32% | 201 | 6,558 | 49.29% |
| TSLA240216C00270000 | 2023-11-29 1:40PM EST | 270.00 | 13.75 | 13.70 | 13.75 | +0.10 | +0.73% | 1,134 | 3,203 | 48.97% |
| TSLA240216C00275000 | 2023-11-29 1:33PM EST | 275.00 | 12.01 | 12.15 | 12.25 | +0.06 | +0.50% | 195 | 2,457 | 48.88% |
| TSLA240216C00280000 | 2023-11-29 1:29PM EST | 280.00 | 10.95 | 10.75 | 10.85 | +0.15 | +1.39% | 605 | 4,447 | 48.70% |
| TSLA240216C00285000 | 2023-11-29 1:24PM EST | 285.00 | 9.50 | 9.55 | 9.65 | 0.00 | - | 241 | 1,798 | 48.70% |
| TSLA240216C00290000 | 2023-11-29 1:19PM EST | 290.00 | 8.50 | 8.45 | 8.50 | +0.13 | +1.55% | 281 | 2,250 | 48.53% |
| TSLA240216C00295000 | 2023-11-29 1:23PM EST | 295.00 | 7.50 | 7.50 | 7.55 | +0.05 | +0.67% | 204 | 1,551 | 48.59% |
| TSLA240216C00300000 | 2023-11-29 1:33PM EST | 300.00 | 6.50 | 6.60 | 6.70 | -0.10 | -1.52% | 1,521 | 12,592 | 48.66% |
| TSLA240216C00305000 | 2023-11-29 12:09PM EST | 305.00 | 6.00 | 5.85 | 5.95 | +0.25 | +4.35% | 410 | 946 | 48.76% |
| TSLA240216C00310000 | 2023-11-29 1:28PM EST | 310.00 | 5.30 | 5.20 | 5.30 | +0.22 | +4.33% | 77 | 2,577 | 48.93% |
| TSLA240216C00315000 | 2023-11-29 1:39PM EST | 315.00 | 4.62 | 4.60 | 4.70 | +0.02 | +0.43% | 19 | 849 | 49.04% |
| TSLA240216C00320000 | 2023-11-29 1:33PM EST | 320.00 | 4.00 | 4.10 | 4.20 | -0.08 | -1.96% | 176 | 962 | 49.27% |
| TSLA240216C00325000 | 2023-11-29 1:33PM EST | 325.00 | 3.60 | 3.65 | 3.70 | +0.05 | +1.41% | 218 | 8,475 | 49.29% |
| TSLA240216C00330000 | 2023-11-29 1:10PM EST | 330.00 | 3.25 | 3.25 | 3.30 | +0.14 | +4.50% | 80 | 1,471 | 49.49% |
| TSLA240216C00335000 | 2023-11-29 1:39PM EST | 335.00 | 2.93 | 2.92 | 2.95 | +0.06 | +2.09% | 22 | 706 | 49.72% |
| TSLA240216C00340000 | 2023-11-29 1:23PM EST | 340.00 | 2.63 | 2.62 | 2.65 | +0.08 | +3.14% | 482 | 765 | 50.01% |
| TSLA240216C00345000 | 2023-11-29 12:48PM EST | 345.00 | 2.46 | 2.34 | 2.37 | +0.16 | +6.96% | 820 | 3,298 | 50.16% |
| TSLA240216C00350000 | 2023-11-29 1:35PM EST | 350.00 | 2.08 | 2.11 | 2.14 | +0.03 | +1.46% | 959 | 2,740 | 50.48% |
| TSLA240216C00355000 | 2023-11-29 12:51PM EST | 355.00 | 2.01 | 1.90 | 1.93 | +0.43 | +27.22% | 62 | 385 | 50.77% |
| TSLA240216C00360000 | 2023-11-29 12:31PM EST | 360.00 | 1.85 | 1.72 | 1.75 | +0.17 | +10.12% | 56 | 401 | 51.11% |
| TSLA240216C00365000 | 2023-11-28 3:58PM EST | 365.00 | 1.72 | 1.56 | 1.58 | +0.21 | +13.91% | 2 | 827 | 51.42% |
| TSLA240216C00370000 | 2023-11-29 12:44PM EST | 370.00 | 1.46 | 1.42 | 1.44 | +0.15 | +11.45% | 88 | 495 | 51.78% |
| TSLA240216C00375000 | 2023-11-29 1:20PM EST | 375.00 | 1.30 | 1.29 | 1.32 | +0.06 | +4.84% | 20 | 591 | 52.15% |
| TSLA240216C00380000 | 2023-11-29 12:30PM EST | 380.00 | 1.27 | 1.18 | 1.21 | +0.12 | +10.43% | 73 | 330 | 52.53% |
| TSLA240216C00385000 | 2023-11-29 1:02PM EST | 385.00 | 1.11 | 1.08 | 1.11 | +0.09 | +8.82% | 35 | 576 | 52.91% |
| TSLA240216C00390000 | 2023-11-29 1:36PM EST | 390.00 | 1.00 | 0.99 | 1.02 | +0.25 | +33.33% | 8 | 362 | 53.27% |
| TSLA240216C00395000 | 2023-11-29 10:00AM EST | 395.00 | 1.02 | 0.91 | 0.94 | +0.35 | +52.24% | 22 | 185 | 53.66% |
| TSLA240216C00400000 | 2023-11-29 12:34PM EST | 400.00 | 0.90 | 0.84 | 0.87 | +0.06 | +7.14% | 118 | 4,498 | 54.05% |
| TSLA240216C00405000 | 2023-11-28 2:36PM EST | 405.00 | 0.73 | 0.79 | 0.80 | 0.00 | - | 2 | 254 | 54.50% |
| TSLA240216C00410000 | 2023-11-29 12:34PM EST | 410.00 | 0.78 | 0.73 | 0.74 | +0.21 | +36.84% | 22 | 423 | 54.88% |
| TSLA240216C00415000 | 2023-11-29 11:51AM EST | 415.00 | 0.72 | 0.68 | 0.70 | +0.19 | +35.85% | 8 | 66 | 55.37% |
| TSLA240216C00420000 | 2023-11-29 12:21PM EST | 420.00 | 0.64 | 0.63 | 0.65 | +0.05 | +8.47% | 22 | 193 | 55.74% |
| TSLA240216C00425000 | 2023-11-29 1:33PM EST | 425.00 | 0.60 | 0.59 | 0.61 | +0.03 | +5.26% | 29 | 215 | 56.20% |
| TSLA240216C00430000 | 2023-11-28 3:55PM EST | 430.00 | 0.61 | 0.55 | 0.57 | +0.09 | +17.31% | 20 | 287 | 56.59% |
| TSLA240216C00435000 | 2023-11-28 3:10PM EST | 435.00 | 0.49 | 0.52 | 0.54 | 0.00 | - | 2 | 124 | 57.08% |
| TSLA240216C00440000 | 2023-11-28 2:17PM EST | 440.00 | 0.44 | 0.49 | 0.51 | 0.00 | - | 8 | 105 | 57.52% |
| TSLA240216C00445000 | 2023-11-28 1:42PM EST | 445.00 | 0.40 | 0.46 | 0.47 | 0.00 | - | 1 | 45 | 57.86% |
| TSLA240216C00450000 | 2023-11-29 9:35AM EST | 450.00 | 0.50 | 0.43 | 0.45 | +0.14 | +38.89% | 17 | 375 | 58.30% |
| TSLA240216C00455000 | 2023-11-27 10:04AM EST | 455.00 | 0.30 | 0.41 | 0.42 | 0.00 | - | 2 | 116 | 58.72% |
| TSLA240216C00460000 | 2023-11-28 3:46PM EST | 460.00 | 0.37 | 0.38 | 0.39 | 0.00 | - | 17 | 75 | 58.98% |
| TSLA240216C00465000 | 2023-11-20 2:26PM EST | 465.00 | 0.32 | 0.36 | 0.38 | 0.00 | - | 5 | 105 | 59.52% |
| TSLA240216C00470000 | 2023-11-28 9:30AM EST | 470.00 | 0.23 | 0.34 | 0.35 | 0.00 | - | 1 | 69 | 59.81% |
| TSLA240216C00475000 | 2023-11-29 10:01AM EST | 475.00 | 0.38 | 0.32 | 0.33 | +0.13 | +52.00% | 1 | 227 | 60.16% |
| TSLA240216C00480000 | 2023-11-29 11:19AM EST | 480.00 | 0.30 | 0.30 | 0.32 | +0.02 | +7.14% | 13 | 1,416 | 60.60% |
Ventaspara16 de febrero 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240216P00005000 | 2023-11-27 3:49PM EST | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 256.25% |
| TSLA240216P00010000 | 2023-11-02 2:19PM EST | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 4 | 206.25% |
| TSLA240216P00015000 | 2023-11-09 10:33AM EST | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 178.13% |
| TSLA240216P00020000 | 2023-11-15 11:01AM EST | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 66 | 159.38% |
| TSLA240216P00025000 | 2023-11-28 2:27PM EST | 25.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 10 | 40 | 157.81% |
| TSLA240216P00030000 | 2023-11-17 1:27PM EST | 30.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 46 | 145.31% |
| TSLA240216P00035000 | 2023-10-30 12:17PM EST | 35.00 | 0.06 | 0.01 | 0.03 | 0.00 | - | 3 | 31 | 137.50% |
| TSLA240216P00040000 | 2023-11-15 12:58PM EST | 40.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 356 | 131.25% |
| TSLA240216P00045000 | 2023-11-17 10:37AM EST | 45.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 1 | 22 | 124.22% |
| TSLA240216P00050000 | 2023-11-27 3:37PM EST | 50.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 7 | 303 | 120.31% |
| TSLA240216P00055000 | 2023-11-28 11:27AM EST | 55.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 3 | 387 | 115.63% |
| TSLA240216P00060000 | 2023-11-28 1:25PM EST | 60.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 5 | 224 | 110.94% |
| TSLA240216P00065000 | 2023-11-28 1:25PM EST | 65.00 | 0.07 | 0.07 | 0.08 | 0.00 | - | 1 | 178 | 107.03% |
| TSLA240216P00070000 | 2023-11-29 9:37AM EST | 70.00 | 0.09 | 0.08 | 0.10 | 0.00 | - | 216 | 1,825 | 103.52% |
| TSLA240216P00075000 | 2023-11-29 10:44AM EST | 75.00 | 0.11 | 0.10 | 0.11 | +0.01 | +10.00% | 10 | 2,686 | 99.61% |
| TSLA240216P00080000 | 2023-11-28 12:20PM EST | 80.00 | 0.13 | 0.11 | 0.13 | 0.00 | - | 10 | 4,108 | 95.90% |
| TSLA240216P00085000 | 2023-11-28 9:30AM EST | 85.00 | 0.18 | 0.13 | 0.15 | 0.00 | - | 1 | 106 | 92.58% |
| TSLA240216P00090000 | 2023-11-20 12:16PM EST | 90.00 | 0.20 | 0.15 | 0.17 | 0.00 | - | 170 | 278 | 89.26% |
| TSLA240216P00095000 | 2023-11-29 12:53PM EST | 95.00 | 0.17 | 0.17 | 0.19 | -0.07 | -29.17% | 3 | 150 | 86.04% |
| TSLA240216P00100000 | 2023-11-29 11:21AM EST | 100.00 | 0.20 | 0.19 | 0.20 | -0.01 | -4.76% | 9 | 1,859 | 82.52% |
| TSLA240216P00105000 | 2023-11-29 1:23PM EST | 105.00 | 0.21 | 0.22 | 0.23 | -0.02 | -8.70% | 98 | 208 | 79.79% |
| TSLA240216P00110000 | 2023-11-29 9:34AM EST | 110.00 | 0.24 | 0.24 | 0.26 | -0.04 | -14.29% | 3 | 398 | 76.86% |
| TSLA240216P00115000 | 2023-11-28 12:22PM EST | 115.00 | 0.32 | 0.28 | 0.29 | 0.00 | - | 3 | 758 | 74.22% |
| TSLA240216P00120000 | 2023-11-29 1:36PM EST | 120.00 | 0.32 | 0.32 | 0.33 | -0.06 | -15.79% | 30 | 1,714 | 71.78% |
| TSLA240216P00125000 | 2023-11-29 12:26PM EST | 125.00 | 0.38 | 0.37 | 0.39 | -0.03 | -7.32% | 2 | 764 | 69.63% |
| TSLA240216P00130000 | 2023-11-29 1:36PM EST | 130.00 | 0.44 | 0.43 | 0.44 | 0.00 | - | 461 | 1,010 | 67.33% |
| TSLA240216P00135000 | 2023-11-29 12:58PM EST | 135.00 | 0.49 | 0.50 | 0.51 | -0.06 | -10.91% | 646 | 899 | 65.33% |
| TSLA240216P00140000 | 2023-11-29 10:45AM EST | 140.00 | 0.58 | 0.59 | 0.60 | -0.02 | -3.33% | 38 | 1,255 | 63.50% |
| TSLA240216P00145000 | 2023-11-29 10:07AM EST | 145.00 | 0.67 | 0.69 | 0.71 | -0.06 | -8.22% | 41 | 1,743 | 61.74% |
| TSLA240216P00150000 | 2023-11-29 12:47PM EST | 150.00 | 0.80 | 0.82 | 0.83 | -0.06 | -6.98% | 527 | 3,406 | 60.06% |
| TSLA240216P00155000 | 2023-11-29 1:34PM EST | 155.00 | 1.00 | 0.98 | 1.00 | -0.08 | -7.41% | 53 | 1,445 | 58.64% |
| TSLA240216P00160000 | 2023-11-29 1:02PM EST | 160.00 | 1.14 | 1.17 | 1.19 | -0.09 | -7.32% | 83 | 5,459 | 57.23% |
| TSLA240216P00165000 | 2023-11-29 1:34PM EST | 165.00 | 1.43 | 1.41 | 1.43 | -0.03 | -2.05% | 94 | 2,595 | 55.99% |
| TSLA240216P00170000 | 2023-11-29 1:34PM EST | 170.00 | 1.72 | 1.69 | 1.72 | -0.04 | -2.27% | 173 | 6,403 | 54.81% |
| TSLA240216P00175000 | 2023-11-29 12:40PM EST | 175.00 | 2.02 | 2.05 | 2.07 | -0.08 | -3.81% | 141 | 3,450 | 53.78% |
| TSLA240216P00180000 | 2023-11-29 1:34PM EST | 180.00 | 2.52 | 2.45 | 2.48 | 0.00 | - | 192 | 3,558 | 52.71% |
| TSLA240216P00185000 | 2023-11-29 1:28PM EST | 185.00 | 2.93 | 2.95 | 2.98 | -0.15 | -4.87% | 148 | 4,603 | 51.81% |
| TSLA240216P00190000 | 2023-11-29 1:24PM EST | 190.00 | 3.55 | 3.50 | 3.60 | -0.15 | -4.05% | 320 | 4,072 | 50.93% |
| TSLA240216P00195000 | 2023-11-29 1:24PM EST | 195.00 | 4.24 | 4.20 | 4.25 | -0.08 | -1.85% | 76 | 6,036 | 50.06% |
| TSLA240216P00200000 | 2023-11-29 1:33PM EST | 200.00 | 5.15 | 5.00 | 5.05 | 0.00 | - | 405 | 7,762 | 49.37% |
| TSLA240216P00205000 | 2023-11-29 1:39PM EST | 205.00 | 5.97 | 5.90 | 6.00 | -0.08 | -1.32% | 174 | 2,416 | 48.71% |
| TSLA240216P00210000 | 2023-11-29 1:06PM EST | 210.00 | 7.06 | 7.00 | 7.10 | -0.09 | -1.26% | 268 | 5,767 | 48.11% |
| TSLA240216P00215000 | 2023-11-29 1:35PM EST | 215.00 | 8.45 | 8.20 | 8.30 | +0.15 | +1.81% | 191 | 2,811 | 47.40% |
| TSLA240216P00220000 | 2023-11-29 1:39PM EST | 220.00 | 9.64 | 9.65 | 9.70 | -0.06 | -0.62% | 228 | 9,473 | 46.82% |
| TSLA240216P00225000 | 2023-11-29 1:32PM EST | 225.00 | 11.25 | 11.15 | 11.20 | +0.05 | +0.45% | 168 | 1,479 | 46.09% |
| TSLA240216P00230000 | 2023-11-29 1:24PM EST | 230.00 | 13.01 | 12.90 | 13.00 | -0.04 | -0.31% | 130 | 4,142 | 45.69% |
| TSLA240216P00235000 | 2023-11-29 12:14PM EST | 235.00 | 14.31 | 14.80 | 14.90 | -0.54 | -3.64% | 147 | 2,274 | 45.09% |
| TSLA240216P00240000 | 2023-11-29 1:33PM EST | 240.00 | 17.25 | 16.90 | 17.00 | +0.20 | +1.17% | 308 | 6,801 | 44.54% |
| TSLA240216P00245000 | 2023-11-29 1:21PM EST | 245.00 | 19.21 | 19.30 | 19.40 | -0.04 | -0.21% | 132 | 2,035 | 44.23% |
| TSLA240216P00250000 | 2023-11-29 1:29PM EST | 250.00 | 21.62 | 21.80 | 21.90 | -0.18 | -0.83% | 404 | 3,242 | 43.72% |
| TSLA240216P00255000 | 2023-11-29 11:11AM EST | 255.00 | 24.11 | 24.45 | 24.55 | -0.61 | -2.47% | 132 | 931 | 43.12% |
| TSLA240216P00260000 | 2023-11-29 12:07PM EST | 260.00 | 26.95 | 27.45 | 27.55 | -0.60 | -2.18% | 143 | 1,117 | 42.88% |
| TSLA240216P00265000 | 2023-11-29 1:37PM EST | 265.00 | 30.80 | 30.50 | 30.60 | +0.20 | +0.65% | 81 | 1,703 | 42.34% |
| TSLA240216P00270000 | 2023-11-29 10:58AM EST | 270.00 | 32.27 | 33.80 | 33.95 | -2.18 | -6.33% | 42 | 725 | 42.07% |
| TSLA240216P00275000 | 2023-11-29 12:16PM EST | 275.00 | 36.25 | 37.30 | 37.45 | -1.34 | -3.56% | 51 | 943 | 41.75% |
| TSLA240216P00280000 | 2023-11-29 1:30PM EST | 280.00 | 40.80 | 40.85 | 41.25 | -0.27 | -0.66% | 15 | 332 | 41.79% |
| TSLA240216P00285000 | 2023-11-21 9:38AM EST | 285.00 | 51.80 | 44.50 | 45.05 | 0.00 | - | 5 | 228 | 41.46% |
| TSLA240216P00290000 | 2023-11-29 10:00AM EST | 290.00 | 44.95 | 48.55 | 49.05 | -5.05 | -10.10% | 9 | 215 | 41.29% |
| TSLA240216P00295000 | 2023-11-22 11:29AM EST | 295.00 | 65.54 | 52.65 | 53.15 | 0.00 | - | 148 | 187 | 41.06% |
| TSLA240216P00300000 | 2023-11-29 10:42AM EST | 300.00 | 55.63 | 56.85 | 57.45 | -10.37 | -15.71% | 1 | 170 | 41.10% |
| TSLA240216P00305000 | 2023-11-29 10:08AM EST | 305.00 | 58.84 | 61.10 | 61.70 | -3.64 | -5.83% | 134 | 66 | 40.64% |
| TSLA240216P00310000 | 2023-11-29 10:00AM EST | 310.00 | 65.43 | 65.50 | 66.10 | -9.48 | -12.66% | 194 | 90 | 40.34% |
| TSLA240216P00315000 | 2023-11-17 10:33AM EST | 315.00 | 70.14 | 70.00 | 70.50 | -14.76 | -17.39% | 89 | 32 | 39.66% |
| TSLA240216P00320000 | 2023-11-29 11:41AM EST | 320.00 | 74.67 | 74.45 | 75.35 | -1.67 | -2.19% | 4 | 16 | 40.74% |
| TSLA240216P00325000 | 2023-11-24 10:58AM EST | 325.00 | 87.75 | 79.00 | 80.10 | 0.00 | - | 12 | 19 | 41.19% |
| TSLA240216P00330000 | 2023-11-28 11:39AM EST | 330.00 | 88.90 | 83.70 | 84.70 | 0.00 | - | 2 | 5 | 40.56% |
| TSLA240216P00335000 | 2023-11-14 11:44AM EST | 335.00 | 99.39 | 88.45 | 89.40 | 0.00 | - | 1 | 1 | 40.15% |
| TSLA240216P00340000 | 2023-11-28 9:47AM EST | 340.00 | 103.08 | 93.25 | 94.50 | 0.00 | - | 256 | 568 | 42.33% |
| TSLA240216P00345000 | 2023-11-24 10:38AM EST | 345.00 | 108.72 | 98.05 | 99.10 | 0.00 | - | 21 | 36 | 40.70% |
| TSLA240216P00350000 | 2023-11-27 9:55AM EST | 350.00 | 116.66 | 102.75 | 103.95 | 0.00 | - | 2 | 1 | 40.67% |
| TSLA240216P00355000 | 2023-11-24 10:49AM EST | 355.00 | 117.33 | 107.90 | 108.90 | 0.00 | - | 22 | 0 | 41.46% |
| TSLA240216P00360000 | 2023-11-28 11:27AM EST | 360.00 | 118.97 | 113.00 | 113.95 | 0.00 | - | 2 | 2 | 43.26% |
| TSLA240216P00365000 | 2023-11-21 11:51AM EST | 365.00 | 122.00 | 118.00 | 118.80 | 0.00 | - | 82 | 0 | 42.82% |
| TSLA240216P00370000 | 2023-11-21 11:51AM EST | 370.00 | 126.70 | 123.00 | 123.85 | 0.00 | - | 2 | 0 | 44.63% |
| TSLA240216P00375000 | 2023-10-17 8:54AM EST | 375.00 | 128.00 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| TSLA240216P00380000 | 2023-11-29 11:29AM EST | 380.00 | 133.80 | 131.70 | 134.30 | -1.28 | -0.95% | 2 | 1 | 51.54% |
| TSLA240216P00385000 | 2023-11-28 10:08AM EST | 385.00 | 149.40 | 138.00 | 139.10 | 0.00 | - | 2 | 0 | 50.88% |
| TSLA240216P00390000 | 2023-10-20 2:32PM EST | 390.00 | 175.55 | 154.20 | 157.05 | 0.00 | - | 1 | 0 | 99.98% |
| TSLA240216P00395000 | 2023-10-19 2:59PM EST | 395.00 | 174.35 | 158.15 | 162.45 | 0.00 | - | 40 | 0 | 100.64% |
| TSLA240216P00400000 | 2023-10-27 2:12PM EST | 400.00 | 192.85 | 161.90 | 165.85 | 0.00 | - | 1 | 0 | 97.96% |
| TSLA240216P00405000 | 2023-09-28 11:29AM EST | 405.00 | 157.85 | 196.15 | 200.10 | 0.00 | - | 21 | 0 | 171.59% |
| TSLA240216P00410000 | 2023-10-11 10:46AM EST | 410.00 | 147.47 | 193.10 | 197.65 | 0.00 | - | 2 | 0 | 155.81% |
| TSLA240216P00415000 | 2023-10-17 8:47AM EST | 415.00 | 167.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TSLA240216P00420000 | 2023-10-12 9:44AM EST | 420.00 | 158.00 | 203.10 | 207.70 | 0.00 | - | 10 | 0 | 159.12% |
| TSLA240216P00425000 | 2023-10-11 10:47AM EST | 425.00 | 162.44 | 208.10 | 212.65 | 0.00 | - | 6 | 0 | 160.64% |
| TSLA240216P00430000 | 2023-10-12 10:01AM EST | 430.00 | 168.01 | 213.10 | 217.65 | 0.00 | - | 11 | 0 | 162.20% |
| TSLA240216P00435000 | 2023-10-17 8:45AM EST | 435.00 | 186.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA240216P00470000 | 2023-10-05 1:12PM EST | 470.00 | 208.30 | 245.45 | 255.00 | 0.00 | - | - | 0 | 161.45% |
© 2023 Yahoo. Todos los derechos reservados.