Mercados españoles cerrados
S&P 500
4.549,15 -5,74 (-0,13%) Nasdaq
14.254,78 -26,98 (-0,19%) NIKKEI 225
33.321,22 -87,17 (-0,26%) Dólar/Euro
1,0977 -0,0022 (-0,20%) Petróleo Brent
83,24 +1,56 (+1,91%) Bitcoin EUR
34.448,07 -267,29 (-0,77%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:29PM EST. Mercado abierto.
Llamadaspara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00005000 | 2023-11-16 2:30PM EST | 5.00 | 227.50 | 238.25 | 240.65 | 0.00 | - | - | 2 | 401.95% |
| TSLA240419C00020000 | 2023-11-13 11:36AM EST | 20.00 | 205.00 | 223.60 | 226.00 | 0.00 | - | - | 3 | 239.06% |
| TSLA240419C00025000 | 2023-10-13 12:48PM EST | 25.00 | 227.70 | 188.35 | 192.15 | 0.00 | - | 1 | 4 | 0.00% |
| TSLA240419C00030000 | 2023-10-16 1:12PM EST | 30.00 | 225.65 | 212.60 | 214.30 | 0.00 | - | - | 31 | 149.22% |
| TSLA240419C00035000 | 2023-10-26 10:43AM EST | 35.00 | 173.85 | 200.35 | 203.25 | 0.00 | - | - | 0 | 0.00% |
| TSLA240419C00040000 | 2023-10-26 10:42AM EST | 40.00 | 169.05 | 195.60 | 198.40 | 0.00 | - | - | 0 | 0.00% |
| TSLA240419C00045000 | 2023-10-26 10:43AM EST | 45.00 | 164.20 | 190.70 | 193.55 | 0.00 | - | - | 0 | 0.00% |
| TSLA240419C00070000 | 2023-11-28 1:35PM EST | 70.00 | 175.92 | 175.05 | 177.35 | 0.00 | - | 1 | 4 | 133.50% |
| TSLA240419C00075000 | 2023-09-22 2:12PM EST | 75.00 | 175.10 | 138.20 | 141.35 | 0.00 | - | - | 2 | 0.00% |
| TSLA240419C00080000 | 2023-11-16 10:30AM EST | 80.00 | 159.58 | 165.35 | 167.65 | 0.00 | - | 1 | 27 | 122.82% |
| TSLA240419C00095000 | 2023-11-15 10:08AM EST | 95.00 | 149.65 | 150.70 | 153.15 | 0.00 | - | 1 | 1 | 108.68% |
| TSLA240419C00100000 | 2023-11-13 3:32PM EST | 100.00 | 154.33 | 146.40 | 148.00 | +26.78 | +21.00% | 1 | 10 | 105.31% |
| TSLA240419C00105000 | 2023-11-14 11:31AM EST | 105.00 | 132.52 | 141.20 | 143.55 | 0.00 | - | 1 | 1 | 101.38% |
| TSLA240419C00110000 | 2023-11-22 10:54AM EST | 110.00 | 126.88 | 136.40 | 138.75 | 0.00 | - | 1 | 6 | 97.73% |
| TSLA240419C00115000 | 2023-11-28 12:34PM EST | 115.00 | 131.00 | 131.65 | 133.95 | 0.00 | - | 1 | 2 | 94.32% |
| TSLA240419C00120000 | 2023-11-07 3:53PM EST | 120.00 | 107.50 | 127.05 | 129.15 | 0.00 | - | 1 | 7 | 91.39% |
| TSLA240419C00125000 | 2023-11-08 1:42PM EST | 125.00 | 101.20 | 122.30 | 124.40 | 0.00 | - | 3 | 7 | 88.24% |
| TSLA240419C00130000 | 2023-11-29 9:59AM EST | 130.00 | 126.40 | 117.90 | 119.35 | +5.40 | +4.46% | 4 | 58 | 85.26% |
| TSLA240419C00135000 | 2023-11-28 9:53AM EST | 135.00 | 105.50 | 112.80 | 114.95 | 0.00 | - | 1 | 71 | 82.21% |
| TSLA240419C00140000 | 2023-11-16 3:37PM EST | 140.00 | 98.93 | 108.20 | 110.25 | 0.00 | - | 1 | 157 | 79.62% |
| TSLA240419C00145000 | 2023-11-17 9:38AM EST | 145.00 | 89.60 | 103.65 | 105.60 | 0.00 | - | 1 | 62 | 77.22% |
| TSLA240419C00150000 | 2023-11-29 12:05PM EST | 150.00 | 103.80 | 99.55 | 100.75 | +2.35 | +2.32% | 31 | 361 | 75.26% |
| TSLA240419C00155000 | 2023-11-17 2:08PM EST | 155.00 | 88.57 | 94.70 | 96.50 | 0.00 | - | 25 | 340 | 72.96% |
| TSLA240419C00160000 | 2023-11-29 2:40PM EST | 160.00 | 91.95 | 90.70 | 91.85 | -1.35 | -1.45% | 18 | 336 | 71.36% |
| TSLA240419C00165000 | 2023-11-20 10:15AM EST | 165.00 | 77.96 | 85.90 | 87.70 | 0.00 | - | 6 | 224 | 69.19% |
| TSLA240419C00170000 | 2023-11-29 3:00PM EST | 170.00 | 83.00 | 82.05 | 83.20 | +8.35 | +11.19% | 8 | 128 | 67.83% |
| TSLA240419C00175000 | 2023-11-29 1:32PM EST | 175.00 | 80.44 | 77.90 | 78.80 | +4.19 | +5.50% | 20 | 322 | 66.07% |
| TSLA240419C00180000 | 2023-11-29 3:11PM EST | 180.00 | 74.18 | 74.05 | 74.55 | +7.78 | +11.72% | 1 | 501 | 64.80% |
| TSLA240419C00185000 | 2023-11-28 3:49PM EST | 185.00 | 72.01 | 69.75 | 70.65 | 0.00 | - | 2 | 437 | 63.25% |
| TSLA240419C00190000 | 2023-11-29 2:17PM EST | 190.00 | 68.85 | 65.85 | 66.50 | +1.30 | +1.92% | 12 | 544 | 61.77% |
| TSLA240419C00195000 | 2023-11-29 12:22PM EST | 195.00 | 66.00 | 62.00 | 62.75 | +2.45 | +3.86% | 1 | 651 | 60.65% |
| TSLA240419C00200000 | 2023-11-29 12:08PM EST | 200.00 | 62.00 | 58.55 | 58.95 | +1.50 | +2.48% | 14 | 1,072 | 59.75% |
| TSLA240419C00205000 | 2023-11-29 12:56PM EST | 205.00 | 58.40 | 54.95 | 55.40 | +1.40 | +2.46% | 6 | 438 | 58.77% |
| TSLA240419C00210000 | 2023-11-29 11:15AM EST | 210.00 | 53.95 | 51.50 | 51.95 | +0.52 | +0.97% | 26 | 980 | 57.87% |
| TSLA240419C00215000 | 2023-11-29 9:59AM EST | 215.00 | 51.40 | 48.20 | 48.60 | +1.53 | +3.07% | 28 | 772 | 57.03% |
| TSLA240419C00220000 | 2023-11-29 12:39PM EST | 220.00 | 47.86 | 44.95 | 45.40 | +0.86 | +1.83% | 46 | 1,638 | 56.19% |
| TSLA240419C00225000 | 2023-11-29 12:57PM EST | 225.00 | 44.85 | 41.95 | 42.35 | +2.05 | +4.79% | 65 | 1,698 | 55.52% |
| TSLA240419C00230000 | 2023-11-29 3:00PM EST | 230.00 | 39.46 | 39.00 | 39.45 | -0.87 | -2.16% | 14 | 1,911 | 54.84% |
| TSLA240419C00235000 | 2023-11-29 11:56AM EST | 235.00 | 37.95 | 36.20 | 36.55 | +0.43 | +1.15% | 9 | 1,425 | 54.11% |
| TSLA240419C00240000 | 2023-11-29 3:08PM EST | 240.00 | 33.95 | 33.65 | 33.95 | -1.14 | -3.25% | 105 | 2,318 | 53.64% |
| TSLA240419C00245000 | 2023-11-29 3:04PM EST | 245.00 | 31.05 | 31.05 | 31.45 | -2.20 | -6.62% | 196 | 1,744 | 53.03% |
| TSLA240419C00250000 | 2023-11-29 3:05PM EST | 250.00 | 29.00 | 28.75 | 29.10 | -1.35 | -4.45% | 285 | 3,701 | 52.60% |
| TSLA240419C00255000 | 2023-11-29 2:55PM EST | 255.00 | 27.25 | 26.75 | 26.90 | -0.68 | -2.43% | 235 | 1,470 | 52.36% |
| TSLA240419C00260000 | 2023-11-29 2:47PM EST | 260.00 | 25.29 | 24.60 | 24.75 | +0.14 | +0.56% | 278 | 1,179 | 51.84% |
| TSLA240419C00265000 | 2023-11-29 3:00PM EST | 265.00 | 23.00 | 22.70 | 22.85 | -0.80 | -3.36% | 142 | 1,018 | 51.55% |
| TSLA240419C00270000 | 2023-11-29 2:52PM EST | 270.00 | 21.35 | 20.85 | 20.95 | -0.25 | -1.16% | 166 | 1,323 | 51.12% |
| TSLA240419C00275000 | 2023-11-29 2:47PM EST | 275.00 | 19.74 | 19.20 | 19.35 | -0.16 | -0.80% | 159 | 621 | 50.94% |
| TSLA240419C00280000 | 2023-11-29 2:45PM EST | 280.00 | 17.95 | 17.60 | 17.70 | -0.60 | -3.23% | 199 | 988 | 50.58% |
| TSLA240419C00285000 | 2023-11-29 3:11PM EST | 285.00 | 16.15 | 16.10 | 16.20 | -0.43 | -2.59% | 23 | 750 | 50.26% |
| TSLA240419C00290000 | 2023-11-29 11:40AM EST | 290.00 | 15.74 | 14.80 | 14.95 | +0.34 | +2.21% | 31 | 844 | 50.17% |
| TSLA240419C00295000 | 2023-11-29 1:37PM EST | 295.00 | 14.35 | 13.60 | 13.70 | +0.25 | +1.77% | 12 | 449 | 50.02% |
| TSLA240419C00300000 | 2023-11-29 3:06PM EST | 300.00 | 12.50 | 12.40 | 12.55 | -0.80 | -6.02% | 1,004 | 3,537 | 49.94% |
| TSLA240419C00305000 | 2023-11-29 12:52PM EST | 305.00 | 12.81 | 11.35 | 11.45 | +1.01 | +8.56% | 30 | 474 | 49.70% |
| TSLA240419C00310000 | 2023-11-29 2:36PM EST | 310.00 | 10.65 | 10.40 | 10.55 | -0.40 | -3.62% | 79 | 418 | 49.72% |
| TSLA240419C00315000 | 2023-11-29 2:11PM EST | 315.00 | 9.70 | 9.55 | 9.70 | -0.30 | -3.00% | 55 | 393 | 49.70% |
| TSLA240419C00320000 | 2023-11-29 3:08PM EST | 320.00 | 8.76 | 8.75 | 8.90 | -0.54 | -5.81% | 126 | 413 | 49.65% |
| TSLA240419C00325000 | 2023-11-29 1:48PM EST | 325.00 | 8.70 | 8.00 | 8.15 | +0.15 | +1.75% | 358 | 596 | 49.58% |
| TSLA240419C00330000 | 2023-11-29 1:56PM EST | 330.00 | 7.90 | 7.35 | 7.45 | +0.30 | +3.95% | 50 | 694 | 49.49% |
| TSLA240419C00335000 | 2023-11-29 1:34PM EST | 335.00 | 7.25 | 6.75 | 6.85 | +0.05 | +0.69% | 15 | 262 | 49.52% |
| TSLA240419C00340000 | 2023-11-29 1:56PM EST | 340.00 | 6.65 | 6.20 | 6.30 | +0.03 | +0.45% | 42 | 605 | 49.55% |
| TSLA240419C00345000 | 2023-11-29 1:53PM EST | 345.00 | 6.15 | 5.70 | 5.80 | +0.85 | +16.04% | 46 | 308 | 49.60% |
| TSLA240419C00350000 | 2023-11-29 3:01PM EST | 350.00 | 5.35 | 5.25 | 5.35 | -0.35 | -6.14% | 403 | 1,178 | 49.68% |
| TSLA240419C00355000 | 2023-11-29 11:26AM EST | 355.00 | 5.04 | 4.80 | 4.90 | -0.01 | -0.20% | 34 | 220 | 49.66% |
| TSLA240419C00360000 | 2023-11-29 2:43PM EST | 360.00 | 4.60 | 4.45 | 4.55 | -0.15 | -3.16% | 19 | 191 | 49.83% |
| TSLA240419C00365000 | 2023-11-29 1:53PM EST | 365.00 | 4.45 | 4.10 | 4.20 | +0.15 | +3.49% | 43 | 146 | 49.92% |
| TSLA240419C00370000 | 2023-11-29 11:40AM EST | 370.00 | 4.00 | 3.80 | 3.90 | -0.05 | -1.23% | 16 | 207 | 50.08% |
| TSLA240419C00375000 | 2023-11-29 1:53PM EST | 375.00 | 3.80 | 3.50 | 3.60 | +0.75 | +24.59% | 19 | 232 | 50.16% |
| TSLA240419C00380000 | 2023-11-29 10:01AM EST | 380.00 | 4.13 | 3.25 | 3.35 | +1.08 | +35.41% | 7 | 264 | 50.15% |
| TSLA240419C00385000 | 2023-11-29 9:43AM EST | 385.00 | 3.80 | 3.00 | 3.10 | +1.33 | +53.85% | 2 | 283 | 50.24% |
| TSLA240419C00390000 | 2023-11-29 9:33AM EST | 390.00 | 3.08 | 2.82 | 2.86 | +0.50 | +19.38% | 14 | 48 | 50.42% |
| TSLA240419C00395000 | 2023-11-27 9:38AM EST | 395.00 | 2.10 | 2.61 | 2.67 | 0.00 | - | 1 | 645 | 50.56% |
| TSLA240419C00400000 | 2023-11-29 2:49PM EST | 400.00 | 2.57 | 2.44 | 2.49 | -0.03 | -1.15% | 109 | 1,097 | 50.76% |
| TSLA240419C00410000 | 2023-11-28 3:42PM EST | 410.00 | 2.34 | 2.13 | 2.17 | +0.11 | +4.93% | 24 | 306 | 51.12% |
| TSLA240419C00420000 | 2023-11-28 11:53AM EST | 420.00 | 2.21 | 1.87 | 1.91 | +0.46 | +26.29% | 5 | 359 | 51.53% |
| TSLA240419C00430000 | 2023-11-29 2:39PM EST | 430.00 | 1.66 | 1.64 | 1.69 | -0.09 | -5.14% | 15 | 139 | 51.93% |
| TSLA240419C00440000 | 2023-11-17 9:30AM EST | 440.00 | 1.28 | 1.46 | 1.50 | 0.00 | - | 1 | 196 | 52.38% |
| TSLA240419C00450000 | 2023-11-29 10:01AM EST | 450.00 | 1.60 | 1.31 | 1.34 | +0.35 | +28.00% | 1 | 161 | 52.86% |
| TSLA240419C00460000 | 2023-11-28 3:40PM EST | 460.00 | 1.21 | 1.17 | 1.20 | 0.00 | - | 6 | 121 | 53.30% |
| TSLA240419C00470000 | 2023-11-28 1:02PM EST | 470.00 | 0.99 | 1.05 | 1.09 | 0.00 | - | 30 | 241 | 53.78% |
| TSLA240419C00480000 | 2023-11-28 11:22AM EST | 480.00 | 1.12 | 0.95 | 0.99 | +0.27 | +31.76% | 1 | 88 | 54.29% |
| TSLA240419C00490000 | 2023-11-27 11:25AM EST | 490.00 | 1.04 | 0.87 | 0.90 | +0.31 | +42.47% | 40 | 194 | 54.81% |
| TSLA240419C00500000 | 2023-11-29 12:44PM EST | 500.00 | 0.87 | 0.80 | 0.82 | +0.04 | +4.82% | 6 | 1,088 | 55.32% |
Ventaspara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00005000 | 2023-11-01 1:31PM EST | 5.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 1 | 200.00% |
| TSLA240419P00020000 | 2023-11-14 9:31AM EST | 20.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 8 | 9 | 132.81% |
| TSLA240419P00025000 | 2023-11-10 9:30AM EST | 25.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 2 | 93 | 122.66% |
| TSLA240419P00030000 | 2023-11-09 3:46PM EST | 30.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 1 | 53 | 116.41% |
| TSLA240419P00035000 | 2023-11-03 2:47PM EST | 35.00 | 0.09 | 0.03 | 0.06 | 0.00 | - | 2 | 257 | 110.16% |
| TSLA240419P00040000 | 2023-11-27 9:30AM EST | 40.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 5 | 105 | 105.66% |
| TSLA240419P00045000 | 2023-11-17 3:21PM EST | 45.00 | 0.09 | 0.06 | 0.09 | 0.00 | - | 12 | 131 | 101.17% |
| TSLA240419P00050000 | 2023-11-29 11:32AM EST | 50.00 | 0.10 | 0.08 | 0.11 | -0.09 | -47.37% | 10 | 43 | 97.27% |
| TSLA240419P00055000 | 2023-11-27 9:29AM EST | 55.00 | 0.14 | 0.11 | 0.13 | 0.00 | - | 1 | 23 | 93.95% |
| TSLA240419P00060000 | 2023-11-14 9:30AM EST | 60.00 | 0.21 | 0.13 | 0.16 | 0.00 | - | 40 | 104 | 90.43% |
| TSLA240419P00065000 | 2023-11-21 10:16AM EST | 65.00 | 0.20 | 0.16 | 0.18 | 0.00 | - | 1 | 104 | 87.11% |
| TSLA240419P00070000 | 2023-11-28 3:48PM EST | 70.00 | 0.21 | 0.19 | 0.21 | 0.00 | - | 30 | 291 | 83.98% |
| TSLA240419P00075000 | 2023-11-17 11:18AM EST | 75.00 | 0.32 | 0.23 | 0.25 | 0.00 | - | 2 | 175 | 81.45% |
| TSLA240419P00080000 | 2023-11-29 2:48PM EST | 80.00 | 0.29 | 0.27 | 0.29 | -0.02 | -6.45% | 1 | 324 | 78.76% |
| TSLA240419P00085000 | 2023-11-27 10:22AM EST | 85.00 | 0.38 | 0.31 | 0.34 | 0.00 | - | 5 | 54 | 76.22% |
| TSLA240419P00090000 | 2023-11-28 11:34AM EST | 90.00 | 0.41 | 0.36 | 0.39 | 0.00 | - | 1 | 370 | 73.83% |
| TSLA240419P00095000 | 2023-11-28 2:02PM EST | 95.00 | 0.44 | 0.42 | 0.45 | 0.00 | - | 10 | 40 | 71.58% |
| TSLA240419P00100000 | 2023-11-29 10:53AM EST | 100.00 | 0.49 | 0.50 | 0.51 | -0.02 | -3.92% | 46 | 708 | 69.53% |
| TSLA240419P00105000 | 2023-11-21 1:34PM EST | 105.00 | 0.56 | 0.58 | 0.60 | -0.19 | -25.33% | 4 | 135 | 67.63% |
| TSLA240419P00110000 | 2023-11-22 3:58PM EST | 110.00 | 0.64 | 0.67 | 0.70 | -0.29 | -31.18% | 3 | 158 | 65.80% |
| TSLA240419P00115000 | 2023-11-28 10:50AM EST | 115.00 | 0.94 | 0.79 | 0.81 | 0.00 | - | 1 | 453 | 64.14% |
| TSLA240419P00120000 | 2023-11-29 2:08PM EST | 120.00 | 0.91 | 0.92 | 0.95 | -0.31 | -25.41% | 20 | 1,345 | 62.57% |
| TSLA240419P00125000 | 2023-11-29 1:46PM EST | 125.00 | 1.04 | 1.07 | 1.10 | -0.17 | -14.05% | 10 | 325 | 61.04% |
| TSLA240419P00130000 | 2023-11-29 3:05PM EST | 130.00 | 1.26 | 1.26 | 1.28 | -0.03 | -2.33% | 2 | 373 | 59.67% |
| TSLA240419P00135000 | 2023-11-28 3:16PM EST | 135.00 | 1.46 | 1.47 | 1.50 | 0.00 | - | 1 | 351 | 58.39% |
| TSLA240419P00140000 | 2023-11-29 3:05PM EST | 140.00 | 1.72 | 1.72 | 1.75 | -0.01 | -0.58% | 38 | 431 | 57.18% |
| TSLA240419P00145000 | 2023-11-29 2:36PM EST | 145.00 | 2.00 | 2.01 | 2.04 | +0.02 | +1.01% | 71 | 226 | 56.03% |
| TSLA240419P00150000 | 2023-11-29 1:55PM EST | 150.00 | 2.27 | 2.35 | 2.39 | -0.03 | -1.30% | 291 | 2,993 | 55.01% |
| TSLA240419P00155000 | 2023-11-29 2:12PM EST | 155.00 | 2.65 | 2.74 | 2.79 | -0.05 | -1.85% | 12 | 747 | 54.02% |
| TSLA240419P00160000 | 2023-11-29 2:58PM EST | 160.00 | 3.20 | 3.20 | 3.25 | +0.08 | +2.56% | 186 | 3,413 | 53.11% |
| TSLA240419P00165000 | 2023-11-29 2:12PM EST | 165.00 | 3.56 | 3.75 | 3.80 | -0.39 | -9.87% | 14 | 918 | 52.34% |
| TSLA240419P00170000 | 2023-11-29 2:23PM EST | 170.00 | 4.15 | 4.30 | 4.40 | -0.05 | -1.19% | 43 | 3,561 | 51.42% |
| TSLA240419P00175000 | 2023-11-29 2:03PM EST | 175.00 | 4.85 | 5.00 | 5.10 | -0.01 | -0.21% | 10 | 1,800 | 50.71% |
| TSLA240419P00180000 | 2023-11-29 3:01PM EST | 180.00 | 5.80 | 5.80 | 5.85 | +0.10 | +1.75% | 51 | 3,472 | 50.06% |
| TSLA240419P00185000 | 2023-11-29 1:53PM EST | 185.00 | 6.37 | 6.60 | 6.75 | -0.08 | -1.24% | 36 | 1,130 | 49.45% |
| TSLA240419P00190000 | 2023-11-29 1:52PM EST | 190.00 | 7.53 | 7.60 | 7.75 | +0.03 | +0.40% | 126 | 1,861 | 48.83% |
| TSLA240419P00195000 | 2023-11-29 12:39PM EST | 195.00 | 8.35 | 8.70 | 8.85 | -0.13 | -1.53% | 73 | 967 | 48.22% |
| TSLA240419P00200000 | 2023-11-29 3:02PM EST | 200.00 | 10.00 | 9.90 | 10.00 | +0.44 | +4.60% | 486 | 4,535 | 47.48% |
| TSLA240419P00205000 | 2023-11-29 2:36PM EST | 205.00 | 11.10 | 11.25 | 11.30 | +0.05 | +0.45% | 103 | 1,215 | 46.84% |
| TSLA240419P00210000 | 2023-11-29 3:02PM EST | 210.00 | 12.85 | 12.65 | 12.80 | +0.40 | +3.21% | 103 | 1,368 | 46.36% |
| TSLA240419P00215000 | 2023-11-29 2:36PM EST | 215.00 | 14.15 | 14.30 | 14.40 | +0.11 | +0.78% | 14 | 1,394 | 45.83% |
| TSLA240419P00220000 | 2023-11-29 2:55PM EST | 220.00 | 15.78 | 15.95 | 16.10 | +0.38 | +2.47% | 35 | 2,791 | 45.24% |
| TSLA240419P00225000 | 2023-11-29 2:43PM EST | 225.00 | 17.80 | 17.85 | 17.95 | -0.25 | -1.39% | 6 | 1,737 | 44.68% |
| TSLA240419P00230000 | 2023-11-29 2:40PM EST | 230.00 | 19.89 | 19.85 | 19.95 | +0.34 | +1.74% | 100 | 2,525 | 44.15% |
| TSLA240419P00235000 | 2023-11-29 3:03PM EST | 235.00 | 22.15 | 22.00 | 22.15 | +0.58 | +2.69% | 33 | 1,723 | 43.72% |
| TSLA240419P00240000 | 2023-11-29 2:50PM EST | 240.00 | 24.02 | 24.35 | 24.45 | +0.58 | +2.47% | 53 | 4,609 | 43.22% |
| TSLA240419P00245000 | 2023-11-29 2:36PM EST | 245.00 | 26.55 | 26.80 | 26.90 | +0.66 | +2.55% | 123 | 1,389 | 42.72% |
| TSLA240419P00250000 | 2023-11-29 3:00PM EST | 250.00 | 29.40 | 29.40 | 29.55 | +0.94 | +3.30% | 440 | 1,360 | 42.32% |
| TSLA240419P00255000 | 2023-11-29 2:22PM EST | 255.00 | 30.80 | 32.15 | 32.30 | -0.80 | -2.53% | 80 | 1,976 | 41.84% |
| TSLA240419P00260000 | 2023-11-29 2:31PM EST | 260.00 | 34.30 | 35.10 | 35.25 | +0.21 | +0.62% | 88 | 986 | 41.45% |
| TSLA240419P00265000 | 2023-11-29 9:54AM EST | 265.00 | 34.10 | 38.00 | 38.20 | -2.80 | -7.59% | 3 | 1,159 | 40.82% |
| TSLA240419P00270000 | 2023-11-29 9:31AM EST | 270.00 | 38.80 | 41.05 | 41.55 | -1.80 | -4.43% | 2 | 455 | 40.63% |
| TSLA240419P00275000 | 2023-11-29 11:50AM EST | 275.00 | 43.10 | 44.40 | 44.85 | -0.45 | -1.03% | 3 | 653 | 40.13% |
| TSLA240419P00280000 | 2023-11-28 2:11PM EST | 280.00 | 47.20 | 47.80 | 48.30 | 0.00 | - | 13 | 273 | 39.65% |
| TSLA240419P00285000 | 2023-11-28 2:48PM EST | 285.00 | 46.64 | 51.20 | 51.90 | -3.81 | -7.55% | 3 | 57 | 39.21% |
| TSLA240419P00290000 | 2023-11-22 1:24PM EST | 290.00 | 63.30 | 54.95 | 55.55 | 0.00 | - | 4 | 57 | 38.62% |
| TSLA240419P00295000 | 2023-11-14 1:33PM EST | 295.00 | 65.86 | 58.75 | 59.35 | 0.00 | - | 34 | 42 | 38.08% |
| TSLA240419P00300000 | 2023-11-29 12:04PM EST | 300.00 | 60.50 | 62.70 | 63.20 | -1.65 | -2.65% | 36 | 83 | 37.38% |
| TSLA240419P00305000 | 2023-11-29 11:46AM EST | 305.00 | 64.85 | 66.55 | 67.40 | -10.05 | -13.42% | 2 | 84 | 37.23% |
| TSLA240419P00310000 | 2023-11-29 3:07PM EST | 310.00 | 71.10 | 70.65 | 71.35 | -9.00 | -11.24% | 2 | 143 | 36.21% |
| TSLA240419P00315000 | 2023-11-29 3:08PM EST | 315.00 | 75.40 | 74.85 | 75.55 | -4.55 | -5.69% | 6 | 183 | 35.52% |
| TSLA240419P00320000 | 2023-11-29 11:46AM EST | 320.00 | 77.25 | 78.85 | 80.10 | -11.40 | -12.86% | 2 | 156 | 35.59% |
| TSLA240419P00325000 | 2023-10-12 11:48AM EST | 325.00 | 72.75 | 109.90 | 111.60 | 0.00 | - | 156 | 188 | 88.17% |
| TSLA240419P00330000 | 2023-10-11 9:51AM EST | 330.00 | 76.40 | 115.10 | 116.45 | 0.00 | - | 12 | 32 | 89.98% |
| TSLA240419P00335000 | 2023-11-10 1:37PM EST | 335.00 | 120.65 | 92.30 | 93.35 | 0.00 | - | 11 | 2 | 32.84% |
| TSLA240419P00340000 | 2023-11-16 10:20AM EST | 340.00 | 105.00 | 96.55 | 98.20 | 0.00 | - | 1 | 0 | 33.22% |
| TSLA240419P00345000 | 2023-11-29 12:12PM EST | 345.00 | 98.22 | 101.40 | 102.65 | -5.32 | -5.14% | 30 | 13 | 31.01% |
| TSLA240419P00350000 | 2023-10-23 9:45AM EST | 350.00 | 138.00 | 118.50 | 119.10 | 0.00 | - | 2 | 0 | 65.16% |
| TSLA240419P00355000 | 2023-11-29 2:40PM EST | 355.00 | 111.35 | 110.80 | 112.15 | +7.52 | +7.24% | 62 | 2 | 28.17% |
| TSLA240419P00365000 | 2023-11-06 10:34AM EST | 365.00 | 143.64 | 120.15 | 121.95 | 0.00 | - | 10 | 0 | 25.88% |
| TSLA240419P00370000 | 2023-11-29 2:38PM EST | 370.00 | 125.60 | 125.20 | 126.55 | -3.40 | -2.64% | 30 | 0 | 0.00% |
| TSLA240419P00375000 | 2023-09-28 11:21AM EST | 375.00 | 130.55 | 166.25 | 170.10 | 0.00 | - | 2 | 0 | 116.74% |
| TSLA240419P00380000 | 2023-09-06 9:03AM EST | 380.00 | 135.12 | 127.85 | 128.85 | 0.00 | - | 8 | 0 | 0.00% |
| TSLA240419P00400000 | 2023-10-19 2:59PM EST | 400.00 | 180.05 | 163.15 | 167.80 | 0.00 | - | 20 | 0 | 70.09% |
| TSLA240419P00420000 | 2023-10-05 1:02PM EST | 420.00 | 159.65 | 198.05 | 201.90 | 0.00 | - | - | 0 | 105.02% |
| TSLA240419P00430000 | 2023-10-17 9:35AM EST | 430.00 | 178.27 | 193.85 | 198.45 | 0.00 | - | - | 0 | 78.06% |
| TSLA240419P00450000 | 2023-11-15 10:53AM EST | 450.00 | 204.28 | 203.60 | 207.85 | 0.00 | - | - | 0 | 50.39% |
| TSLA240419P00480000 | 2023-08-31 2:20PM EST | 480.00 | 220.50 | 227.80 | 231.65 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.