Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
58.814,34 -1.327,89 (-2,21%)
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 comprapara17 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00005000 | 2024-04-25 11:12AM EDT | 5.00 | 166.32 | 162.60 | 164.75 | +4.57 | +2.83% | 1 | 94 | 757.03% |
| TSLA240517C00010000 | 2024-04-24 3:39PM EDT | 10.00 | 151.91 | 156.85 | 159.75 | 0.00 | - | 3 | 35 | 381.25% |
| TSLA240517C00015000 | 2024-03-12 10:24AM EDT | 15.00 | 160.05 | 154.35 | 154.75 | 0.00 | - | 5 | 6 | 612.30% |
| TSLA240517C00020000 | 2024-04-25 10:01AM EDT | 20.00 | 142.35 | 146.90 | 149.80 | 0.00 | - | 6 | 25 | 339.06% |
| TSLA240517C00025000 | 2024-04-24 3:44PM EDT | 25.00 | 137.20 | 141.85 | 144.80 | 0.00 | - | 1 | 5 | 285.94% |
| TSLA240517C00030000 | 2024-04-12 3:08PM EDT | 30.00 | 141.42 | 136.90 | 139.80 | 0.00 | - | 50 | 58 | 273.44% |
| TSLA240517C00035000 | 2024-01-19 4:42PM EDT | 35.00 | 176.50 | 164.35 | 166.65 | 0.00 | - | 4 | 3 | 1,726.56% |
| TSLA240517C00040000 | 2024-01-22 4:59PM EDT | 40.00 | 169.49 | 154.85 | 155.65 | 0.00 | - | - | 2 | 1,135.25% |
| TSLA240517C00045000 | 2024-04-18 9:46AM EDT | 45.00 | 104.58 | 121.95 | 124.85 | 0.00 | - | 1 | 3 | 225.39% |
| TSLA240517C00050000 | 2024-04-23 1:23PM EDT | 50.00 | 96.35 | 117.00 | 119.85 | 0.00 | - | 2 | 22 | 213.28% |
| TSLA240517C00055000 | 2024-04-08 3:55PM EDT | 55.00 | 118.35 | 112.70 | 114.30 | 0.00 | - | 15 | 24 | 208.98% |
| TSLA240517C00060000 | 2024-04-09 11:12AM EDT | 60.00 | 115.95 | 107.75 | 109.35 | 0.00 | - | 15 | 24 | 199.41% |
| TSLA240517C00065000 | 2024-04-25 12:53PM EDT | 65.00 | 99.12 | 102.75 | 104.35 | 0.00 | - | 1 | 25 | 184.96% |
| TSLA240517C00070000 | 2024-04-22 2:14PM EDT | 70.00 | 72.46 | 97.80 | 99.30 | 0.00 | - | 3 | 30 | 171.48% |
| TSLA240517C00075000 | 2024-04-24 9:42AM EDT | 75.00 | 86.14 | 92.80 | 94.40 | 0.00 | - | 50 | 11 | 163.28% |
| TSLA240517C00080000 | 2024-04-26 10:02AM EDT | 80.00 | 87.90 | 87.80 | 89.35 | -5.26 | -5.65% | 14 | 10 | 149.41% |
| TSLA240517C00085000 | 2024-04-23 1:28PM EDT | 85.00 | 61.26 | 82.90 | 84.40 | 0.00 | - | 5 | 71 | 143.46% |
| TSLA240517C00090000 | 2024-04-24 9:40AM EDT | 90.00 | 70.00 | 77.85 | 79.45 | 0.00 | - | 1 | 83 | 132.62% |
| TSLA240517C00095000 | 2024-04-25 1:20PM EDT | 95.00 | 70.20 | 72.90 | 74.45 | 0.00 | - | 9 | 124 | 123.83% |
| TSLA240517C00100000 | 2024-04-26 10:42AM EDT | 100.00 | 69.40 | 68.50 | 69.50 | +2.99 | +4.50% | 3 | 359 | 127.30% |
| TSLA240517C00105000 | 2024-04-24 1:05PM EDT | 105.00 | 55.20 | 62.95 | 64.50 | 0.00 | - | 10 | 127 | 106.74% |
| TSLA240517C00110000 | 2024-04-25 1:42PM EDT | 110.00 | 55.92 | 57.95 | 59.50 | 0.00 | - | 14 | 276 | 97.61% |
| TSLA240517C00115000 | 2024-04-25 2:35PM EDT | 115.00 | 53.10 | 53.00 | 54.55 | +1.26 | +2.43% | 10 | 311 | 90.63% |
| TSLA240517C00120000 | 2024-04-26 1:30PM EDT | 120.00 | 51.45 | 48.00 | 49.60 | +1.35 | +2.69% | 3 | 746 | 82.76% |
| TSLA240517C00125000 | 2024-04-26 2:10PM EDT | 125.00 | 44.73 | 43.05 | 44.70 | +2.88 | +6.88% | 3 | 608 | 76.42% |
| TSLA240517C00130000 | 2024-04-26 2:45PM EDT | 130.00 | 38.00 | 37.50 | 40.35 | +0.02 | +0.05% | 215 | 955 | 69.24% |
| TSLA240517C00135000 | 2024-04-26 3:07PM EDT | 135.00 | 33.52 | 32.70 | 35.55 | +2.82 | +9.19% | 39 | 1,152 | 64.99% |
| TSLA240517C00140000 | 2024-04-26 3:52PM EDT | 140.00 | 29.45 | 27.90 | 30.00 | -1.79 | -5.73% | 168 | 6,395 | 53.32% |
| TSLA240517C00145000 | 2024-04-26 3:48PM EDT | 145.00 | 24.70 | 23.25 | 25.50 | -2.03 | -7.59% | 190 | 3,607 | 51.71% |
| TSLA240517C00150000 | 2024-04-26 3:58PM EDT | 150.00 | 20.44 | 19.95 | 21.00 | -1.91 | -8.55% | 975 | 19,147 | 54.74% |
| TSLA240517C00155000 | 2024-04-26 3:58PM EDT | 155.00 | 16.40 | 15.85 | 16.50 | -1.73 | -9.54% | 822 | 10,323 | 50.44% |
| TSLA240517C00160000 | 2024-04-26 3:58PM EDT | 160.00 | 12.75 | 12.50 | 12.85 | -1.69 | -11.70% | 6,020 | 14,619 | 51.18% |
| TSLA240517C00165000 | 2024-04-26 3:59PM EDT | 165.00 | 9.57 | 9.45 | 9.55 | -1.63 | -14.55% | 3,454 | 14,721 | 48.90% |
| TSLA240517C00170000 | 2024-04-26 3:59PM EDT | 170.00 | 7.00 | 6.85 | 6.95 | -1.35 | -16.17% | 6,460 | 36,339 | 48.06% |
| TSLA240517C00175000 | 2024-04-26 3:59PM EDT | 175.00 | 4.90 | 4.80 | 4.90 | -1.25 | -20.33% | 6,320 | 40,923 | 47.52% |
| TSLA240517C00180000 | 2024-04-26 3:59PM EDT | 180.00 | 3.30 | 3.30 | 3.40 | -1.05 | -24.14% | 9,742 | 16,197 | 47.53% |
| TSLA240517C00185000 | 2024-04-26 3:59PM EDT | 185.00 | 2.30 | 2.24 | 2.29 | -0.75 | -24.59% | 5,634 | 14,177 | 47.53% |
| TSLA240517C00190000 | 2024-04-26 3:59PM EDT | 190.00 | 1.55 | 1.52 | 1.56 | -0.57 | -26.89% | 3,717 | 10,460 | 48.15% |
| TSLA240517C00195000 | 2024-04-26 3:59PM EDT | 195.00 | 1.05 | 1.03 | 1.06 | -0.43 | -29.05% | 3,148 | 10,836 | 48.90% |
| TSLA240517C00200000 | 2024-04-26 3:59PM EDT | 200.00 | 0.72 | 0.71 | 0.74 | -0.35 | -32.71% | 19,037 | 34,171 | 50.02% |
| TSLA240517C00205000 | 2024-04-26 3:55PM EDT | 205.00 | 0.53 | 0.50 | 0.52 | -0.23 | -30.26% | 2,026 | 11,242 | 50.98% |
| TSLA240517C00210000 | 2024-04-26 3:59PM EDT | 210.00 | 0.37 | 0.36 | 0.38 | -0.19 | -33.93% | 2,161 | 8,745 | 52.39% |
| TSLA240517C00215000 | 2024-04-26 3:02PM EDT | 215.00 | 0.29 | 0.27 | 0.29 | -0.14 | -32.56% | 206 | 10,294 | 54.05% |
| TSLA240517C00220000 | 2024-04-26 3:45PM EDT | 220.00 | 0.22 | 0.21 | 0.23 | -0.13 | -37.14% | 1,156 | 20,823 | 55.91% |
| TSLA240517C00225000 | 2024-04-26 3:31PM EDT | 225.00 | 0.18 | 0.17 | 0.18 | -0.10 | -35.71% | 976 | 6,536 | 57.72% |
| TSLA240517C00230000 | 2024-04-26 3:20PM EDT | 230.00 | 0.15 | 0.14 | 0.15 | -0.08 | -34.78% | 538 | 11,071 | 59.77% |
| TSLA240517C00235000 | 2024-04-26 3:43PM EDT | 235.00 | 0.13 | 0.12 | 0.13 | -0.05 | -27.78% | 151 | 7,160 | 61.91% |
| TSLA240517C00240000 | 2024-04-26 1:53PM EDT | 240.00 | 0.11 | 0.10 | 0.11 | -0.04 | -26.67% | 267 | 6,450 | 63.67% |
| TSLA240517C00245000 | 2024-04-26 3:58PM EDT | 245.00 | 0.10 | 0.09 | 0.10 | -0.03 | -23.08% | 151 | 4,255 | 66.02% |
| TSLA240517C00250000 | 2024-04-26 3:59PM EDT | 250.00 | 0.08 | 0.08 | 0.09 | -0.05 | -38.46% | 876 | 16,930 | 68.16% |
| TSLA240517C00255000 | 2024-04-26 3:07PM EDT | 255.00 | 0.08 | 0.07 | 0.08 | -0.03 | -27.27% | 107 | 10,635 | 69.92% |
| TSLA240517C00260000 | 2024-04-26 3:56PM EDT | 260.00 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 89 | 6,772 | 71.68% |
| TSLA240517C00265000 | 2024-04-26 2:24PM EDT | 265.00 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 213 | 2,742 | 74.22% |
| TSLA240517C00270000 | 2024-04-26 1:53PM EDT | 270.00 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 154 | 3,240 | 75.59% |
| TSLA240517C00275000 | 2024-04-26 12:21PM EDT | 275.00 | 0.07 | 0.05 | 0.06 | 0.00 | - | 55 | 4,688 | 78.13% |
| TSLA240517C00280000 | 2024-04-26 2:01PM EDT | 280.00 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 227 | 5,015 | 80.47% |
| TSLA240517C00285000 | 2024-04-26 3:30PM EDT | 285.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 212 | 2,419 | 81.25% |
| TSLA240517C00290000 | 2024-04-26 1:17PM EDT | 290.00 | 0.06 | 0.04 | 0.05 | 0.00 | - | 104 | 2,173 | 83.59% |
| TSLA240517C00295000 | 2024-04-26 3:25PM EDT | 295.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 318 | 1,483 | 85.94% |
| TSLA240517C00300000 | 2024-04-26 2:40PM EDT | 300.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 508 | 10,081 | 87.11% |
| TSLA240517C00305000 | 2024-04-26 3:19PM EDT | 305.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 50 | 1,824 | 90.23% |
| TSLA240517C00310000 | 2024-04-26 3:16PM EDT | 310.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 280 | 896 | 90.23% |
| TSLA240517C00315000 | 2024-04-26 2:40PM EDT | 315.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 128 | 2,389 | 92.19% |
| TSLA240517C00320000 | 2024-04-26 11:42AM EDT | 320.00 | 0.05 | 0.03 | 0.04 | +0.02 | +66.67% | 14 | 3,350 | 94.53% |
| TSLA240517C00325000 | 2024-04-26 11:23AM EDT | 325.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 20 | 1,990 | 96.48% |
| TSLA240517C00330000 | 2024-04-26 3:15PM EDT | 330.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 97 | 1,767 | 96.88% |
| TSLA240517C00335000 | 2024-04-26 2:51PM EDT | 335.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 280 | 1,065 | 98.83% |
| TSLA240517C00340000 | 2024-04-26 2:27PM EDT | 340.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 20 | 1,226 | 99.22% |
| TSLA240517C00345000 | 2024-04-26 11:42AM EDT | 345.00 | 0.04 | 0.02 | 0.03 | +0.01 | +33.33% | 5 | 616 | 100.78% |
| TSLA240517C00350000 | 2024-04-26 1:59PM EDT | 350.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1,307 | 2,578 | 102.34% |
| TSLA240517C00355000 | 2024-04-26 9:50AM EDT | 355.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 30 | 271 | 104.69% |
| TSLA240517C00360000 | 2024-04-26 10:25AM EDT | 360.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 79 | 1,678 | 106.25% |
| TSLA240517C00365000 | 2024-04-26 11:54AM EDT | 365.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 504 | 484 | 106.25% |
| TSLA240517C00370000 | 2024-04-26 11:10AM EDT | 370.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 264 | 1,326 | 107.81% |
| TSLA240517C00375000 | 2024-04-26 10:51AM EDT | 375.00 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 30 | 569 | 106.25% |
| TSLA240517C00380000 | 2024-04-26 10:50AM EDT | 380.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 168 | 2,664 | 107.81% |
| TSLA240517C00385000 | 2024-04-26 2:40PM EDT | 385.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 121 | 569 | 109.38% |
| TSLA240517C00390000 | 2024-04-26 1:32PM EDT | 390.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 6 | 772 | 110.94% |
| TSLA240517C00395000 | 2024-04-26 9:50AM EDT | 395.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 412 | 112.50% |
| TSLA240517C00400000 | 2024-04-26 1:14PM EDT | 400.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2,167 | 4,989 | 114.06% |
| TSLA240517C00410000 | 2024-04-26 1:41PM EDT | 410.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 185 | 281 | 117.19% |
| TSLA240517C00420000 | 2024-04-26 2:36PM EDT | 420.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 12 | 1,279 | 120.31% |
| TSLA240517C00430000 | 2024-04-25 1:47PM EDT | 430.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 373 | 122.66% |
| TSLA240517C00440000 | 2024-04-25 3:56PM EDT | 440.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 181 | 948 | 121.88% |
| TSLA240517C00450000 | 2024-04-26 2:13PM EDT | 450.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 102 | 1,384 | 123.44% |
| TSLA240517C00460000 | 2024-04-26 3:32PM EDT | 460.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,592 | 732 | 118.75% |
| TSLA240517C00470000 | 2024-04-15 9:45AM EDT | 470.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,524 | 121.88% |
| TSLA240517C00480000 | 2024-04-26 1:40PM EDT | 480.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 7,366 | 125.00% |
Opciones de ventapara17 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00005000 | 2024-04-25 2:04PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 64 | 450.00% |
| TSLA240517P00015000 | 2024-04-22 11:25AM EDT | 15.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 11 | 20 | 312.50% |
| TSLA240517P00020000 | 2024-04-24 9:30AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 42 | 268.75% |
| TSLA240517P00025000 | 2024-04-22 11:25AM EDT | 25.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 589 | 243.75% |
| TSLA240517P00030000 | 2024-04-22 11:25AM EDT | 30.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 398 | 218.75% |
| TSLA240517P00035000 | 2024-04-22 11:23AM EDT | 35.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 681 | 2,601 | 196.88% |
| TSLA240517P00040000 | 2024-04-24 1:27PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,046 | 181.25% |
| TSLA240517P00045000 | 2024-04-24 9:40AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 8,303 | 168.75% |
| TSLA240517P00050000 | 2024-04-25 10:56AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 14,151 | 156.25% |
| TSLA240517P00055000 | 2024-04-25 11:12AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 637 | 1,870 | 143.75% |
| TSLA240517P00060000 | 2024-04-26 3:36PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 4,879 | 131.25% |
| TSLA240517P00065000 | 2024-04-26 10:15AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,547 | 121.88% |
| TSLA240517P00070000 | 2024-04-26 2:56PM EDT | 70.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 136 | 5,484 | 120.31% |
| TSLA240517P00075000 | 2024-04-26 12:45PM EDT | 75.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 51 | 1,265 | 115.63% |
| TSLA240517P00080000 | 2024-04-26 3:45PM EDT | 80.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 32 | 5,960 | 106.25% |
| TSLA240517P00085000 | 2024-04-26 3:20PM EDT | 85.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 41 | 4,162 | 103.13% |
| TSLA240517P00090000 | 2024-04-26 2:46PM EDT | 90.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 94 | 4,107 | 96.88% |
| TSLA240517P00095000 | 2024-04-26 3:16PM EDT | 95.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 21 | 2,187 | 90.23% |
| TSLA240517P00100000 | 2024-04-26 3:59PM EDT | 100.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 4,011 | 18,376 | 85.16% |
| TSLA240517P00105000 | 2024-04-26 3:56PM EDT | 105.00 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 866 | 8,633 | 79.69% |
| TSLA240517P00110000 | 2024-04-26 3:58PM EDT | 110.00 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 248 | 11,522 | 73.83% |
| TSLA240517P00115000 | 2024-04-26 3:58PM EDT | 115.00 | 0.09 | 0.08 | 0.10 | -0.02 | -18.18% | 330 | 9,491 | 69.53% |
| TSLA240517P00120000 | 2024-04-26 3:59PM EDT | 120.00 | 0.11 | 0.11 | 0.12 | -0.03 | -21.43% | 864 | 30,930 | 64.84% |
| TSLA240517P00125000 | 2024-04-26 3:58PM EDT | 125.00 | 0.17 | 0.16 | 0.17 | -0.02 | -10.53% | 495 | 10,625 | 61.04% |
| TSLA240517P00130000 | 2024-04-26 3:59PM EDT | 130.00 | 0.25 | 0.24 | 0.25 | -0.01 | -3.85% | 1,194 | 15,703 | 57.62% |
| TSLA240517P00135000 | 2024-04-26 3:59PM EDT | 135.00 | 0.38 | 0.37 | 0.39 | -0.03 | -7.32% | 1,338 | 9,126 | 54.74% |
| TSLA240517P00140000 | 2024-04-26 3:59PM EDT | 140.00 | 0.62 | 0.60 | 0.62 | -0.02 | -3.12% | 6,112 | 25,534 | 52.34% |
| TSLA240517P00145000 | 2024-04-26 3:58PM EDT | 145.00 | 0.99 | 0.97 | 1.00 | -0.01 | -1.00% | 2,460 | 18,294 | 50.32% |
| TSLA240517P00150000 | 2024-04-26 3:59PM EDT | 150.00 | 1.60 | 1.59 | 1.61 | +0.04 | +2.56% | 9,414 | 39,222 | 48.93% |
| TSLA240517P00155000 | 2024-04-26 3:59PM EDT | 155.00 | 2.51 | 2.50 | 2.54 | +0.06 | +2.45% | 2,724 | 19,984 | 47.58% |
| TSLA240517P00160000 | 2024-04-26 3:59PM EDT | 160.00 | 3.83 | 3.80 | 3.90 | +0.18 | +4.93% | 9,783 | 24,324 | 46.57% |
| TSLA240517P00165000 | 2024-04-26 3:59PM EDT | 165.00 | 5.60 | 5.65 | 5.75 | +0.25 | +4.67% | 5,890 | 15,607 | 45.65% |
| TSLA240517P00170000 | 2024-04-26 3:59PM EDT | 170.00 | 8.05 | 8.05 | 8.15 | +0.50 | +6.62% | 6,908 | 32,053 | 44.90% |
| TSLA240517P00175000 | 2024-04-26 3:55PM EDT | 175.00 | 10.90 | 11.00 | 11.15 | +0.55 | +5.31% | 1,434 | 17,155 | 44.53% |
| TSLA240517P00180000 | 2024-04-26 3:51PM EDT | 180.00 | 14.34 | 14.20 | 14.75 | +0.84 | +6.22% | 1,039 | 15,361 | 44.95% |
| TSLA240517P00185000 | 2024-04-26 3:07PM EDT | 185.00 | 18.67 | 18.10 | 19.55 | +1.23 | +7.05% | 78 | 11,350 | 52.01% |
| TSLA240517P00190000 | 2024-04-26 3:57PM EDT | 190.00 | 22.75 | 22.45 | 24.05 | +1.15 | +5.32% | 238 | 8,521 | 55.53% |
| TSLA240517P00195000 | 2024-04-26 3:39PM EDT | 195.00 | 28.17 | 26.90 | 28.15 | +1.92 | +7.31% | 514 | 6,297 | 53.42% |
| TSLA240517P00200000 | 2024-04-26 3:54PM EDT | 200.00 | 32.20 | 31.30 | 32.50 | +1.75 | +5.75% | 87 | 7,095 | 50.83% |
| TSLA240517P00205000 | 2024-04-26 3:30PM EDT | 205.00 | 37.65 | 35.30 | 38.45 | +1.78 | +4.96% | 26 | 4,635 | 68.92% |
| TSLA240517P00210000 | 2024-04-26 3:00PM EDT | 210.00 | 42.45 | 40.95 | 43.50 | +2.38 | +5.94% | 7 | 1,853 | 55.86% |
| TSLA240517P00215000 | 2024-04-25 11:32AM EDT | 215.00 | 49.40 | 45.90 | 47.55 | 0.00 | - | 5 | 435 | 66.92% |
| TSLA240517P00220000 | 2024-04-26 2:31PM EDT | 220.00 | 51.85 | 50.90 | 52.40 | -2.58 | -4.74% | 1 | 152 | 68.70% |
| TSLA240517P00225000 | 2024-04-25 2:45PM EDT | 225.00 | 58.10 | 55.85 | 57.40 | 0.00 | - | 23 | 7 | 73.10% |
| TSLA240517P00230000 | 2024-04-26 3:52PM EDT | 230.00 | 61.60 | 60.85 | 62.40 | +1.80 | +3.01% | 180 | 75 | 77.34% |
| TSLA240517P00235000 | 2024-04-26 2:51PM EDT | 235.00 | 68.20 | 65.85 | 67.45 | +3.00 | +4.60% | 511 | 181 | 82.52% |
| TSLA240517P00240000 | 2024-04-26 3:49PM EDT | 240.00 | 72.35 | 70.85 | 72.40 | +1.00 | +1.40% | 1,499 | 286 | 85.40% |
| TSLA240517P00245000 | 2024-04-26 3:49PM EDT | 245.00 | 77.35 | 75.85 | 77.45 | +0.95 | +1.24% | 71 | 31 | 90.41% |
| TSLA240517P00250000 | 2024-04-26 9:38AM EDT | 250.00 | 79.50 | 80.85 | 82.40 | -3.65 | -4.39% | 9 | 8 | 92.97% |
| TSLA240517P00255000 | 2024-04-26 3:57PM EDT | 255.00 | 86.42 | 85.85 | 87.40 | -1.83 | -2.07% | 5 | 9 | 96.58% |
| TSLA240517P00260000 | 2024-04-26 3:57PM EDT | 260.00 | 91.40 | 90.85 | 92.40 | -3.05 | -3.23% | 6 | 9 | 100.10% |
| TSLA240517P00265000 | 2024-04-26 3:57PM EDT | 265.00 | 96.42 | 95.85 | 97.45 | -6.08 | -5.93% | 11 | 1 | 104.79% |
| TSLA240517P00270000 | 2024-04-26 2:41PM EDT | 270.00 | 103.00 | 100.85 | 102.40 | -16.90 | -14.10% | 1 | 1 | 106.84% |
| TSLA240517P00275000 | 2024-04-17 3:55PM EDT | 275.00 | 118.87 | 105.85 | 107.40 | 0.00 | - | 5 | 0 | 110.06% |
| TSLA240517P00280000 | 2024-04-10 10:54AM EDT | 280.00 | 108.50 | 110.85 | 112.40 | 0.00 | - | 50 | 0 | 113.23% |
| TSLA240517P00285000 | 2024-03-20 1:43PM EDT | 285.00 | 112.00 | 137.20 | 138.65 | 0.00 | - | 10 | 0 | 304.46% |
| TSLA240517P00290000 | 2024-02-22 1:14PM EDT | 290.00 | 94.82 | 118.65 | 119.75 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240517P00295000 | 2024-02-22 10:30AM EDT | 295.00 | 101.55 | 123.65 | 124.75 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240517P00300000 | 2024-04-24 2:55PM EDT | 300.00 | 139.40 | 130.85 | 132.40 | 0.00 | - | 14 | 3 | 125.20% |
| TSLA240517P00305000 | 2024-04-26 3:56PM EDT | 305.00 | 136.50 | 135.85 | 137.45 | -6.05 | -4.24% | 2 | 1 | 129.49% |
| TSLA240517P00310000 | 2024-04-24 3:54PM EDT | 310.00 | 147.57 | 140.85 | 142.40 | 0.00 | - | 1 | 0 | 130.76% |
| TSLA240517P00315000 | 2024-04-19 3:53PM EDT | 315.00 | 168.27 | 145.85 | 147.40 | 0.00 | - | 2 | 0 | 133.45% |
| TSLA240517P00320000 | 2024-01-17 4:03PM EDT | 320.00 | 105.45 | 119.45 | 120.50 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA240517P00325000 | 2024-02-02 4:51PM EDT | 325.00 | 136.97 | 121.60 | 123.10 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240517P00330000 | 2024-04-09 3:13PM EDT | 330.00 | 155.01 | 160.85 | 162.35 | 0.00 | - | 2 | 0 | 139.55% |
| TSLA240517P00335000 | 2024-02-26 4:58PM EDT | 335.00 | 135.56 | 153.10 | 155.85 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240517P00340000 | 2024-01-30 11:01AM EDT | 340.00 | 147.08 | 139.00 | 139.70 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240517P00345000 | 2023-12-07 4:38PM EDT | 345.00 | 105.10 | 106.85 | 108.85 | 0.00 | - | 10 | 8 | 0.00% |
| TSLA240517P00350000 | 2024-04-03 3:49PM EDT | 350.00 | 181.75 | 180.85 | 182.40 | 0.00 | - | 6 | 0 | 150.88% |
| TSLA240517P00355000 | 2024-01-19 11:08AM EDT | 355.00 | 145.00 | 154.45 | 155.50 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240517P00360000 | 2024-04-15 3:58PM EDT | 360.00 | 198.13 | 190.85 | 192.35 | 0.00 | - | 2 | 0 | 153.71% |
| TSLA240517P00365000 | 2024-04-15 3:58PM EDT | 365.00 | 203.16 | 195.85 | 197.45 | 0.00 | - | 2 | 0 | 159.42% |
| TSLA240517P00370000 | 2024-03-20 3:53PM EDT | 370.00 | 194.26 | 222.20 | 223.65 | 0.00 | - | 1 | 0 | 368.55% |
| TSLA240517P00375000 | 2024-02-07 10:38AM EDT | 375.00 | 187.18 | 192.60 | 194.40 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240517P00380000 | 2024-01-31 10:30AM EDT | 380.00 | 193.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240517P00385000 | 2023-12-01 4:53PM EDT | 385.00 | 146.65 | 135.05 | 138.10 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA240517P00390000 | 2024-01-03 4:12PM EDT | 390.00 | 149.85 | 201.30 | 202.80 | 0.00 | - | 8 | 0 | 0.00% |
| TSLA240517P00395000 | 2023-09-29 1:05PM EDT | 395.00 | 146.75 | 186.10 | 190.10 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240517P00400000 | 2024-04-01 3:55PM EDT | 400.00 | 225.04 | 230.85 | 232.35 | 0.00 | - | 3 | 0 | 170.41% |
| TSLA240517P00410000 | 2023-10-05 2:04PM EDT | 410.00 | 150.80 | 186.85 | 193.15 | 0.00 | - | - | 0 | 0.00% |
| TSLA240517P00420000 | 2023-12-15 12:51PM EDT | 420.00 | 168.20 | 199.95 | 202.20 | 0.00 | - | 38 | 0 | 0.00% |
| TSLA240517P00430000 | 2023-10-05 2:02PM EDT | 430.00 | 169.65 | 206.90 | 213.05 | 0.00 | - | - | 0 | 0.00% |
| TSLA240517P00440000 | 2023-11-15 11:53AM EDT | 440.00 | 194.58 | 188.40 | 190.25 | 0.00 | - | 246 | 0 | 0.00% |
| TSLA240517P00460000 | 2024-02-23 10:46AM EDT | 460.00 | 263.40 | 288.65 | 289.65 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240517P00480000 | 2024-02-07 10:35AM EDT | 480.00 | 292.20 | 297.50 | 299.40 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.