Mercados españoles cerrados en 1 hr 19 mins
IBEX 35
10.189,70 -33,70 (-0,33%) Euro Stoxx 50
4.536,19 +12,88 (+0,28%) Dólar/Euro
1,0761 -0,0003 (-0,03%) Petróleo Brent
75,74 -0,10 (-0,13%) Oro
2.002,40 -12,10 (-0,60%) Bitcoin EUR
38.878,87 -1.901,33 (-4,66%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:11AM EST. Mercado abierto.
Llamadaspara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA250117C00005000 | 2023-12-08 3:38PM EST | 5.00 | 240.50 | 235.70 | 238.75 | 0.00 | - | 4 | 615 | 266.99% |
| TSLA250117C00010000 | 2023-12-04 12:42PM EST | 10.00 | 228.50 | 231.15 | 234.15 | 0.00 | - | 2 | 136 | 208.89% |
| TSLA250117C00015000 | 2023-11-21 3:24PM EST | 15.00 | 227.50 | 226.20 | 229.80 | 0.00 | - | 3 | 54 | 180.96% |
| TSLA250117C00020000 | 2023-12-07 1:22PM EST | 20.00 | 221.74 | 221.80 | 224.80 | 0.00 | - | 86 | 335 | 162.57% |
| TSLA250117C00025000 | 2023-12-07 1:11PM EST | 25.00 | 218.24 | 217.30 | 220.60 | 0.00 | - | 87 | 79 | 153.34% |
| TSLA250117C00030000 | 2023-12-07 10:38AM EST | 30.00 | 212.28 | 212.65 | 215.80 | 0.00 | - | 7 | 10,282 | 142.16% |
| TSLA250117C00035000 | 2023-12-08 10:59AM EST | 35.00 | 212.50 | 207.70 | 210.75 | 0.00 | - | 2 | 253 | 130.66% |
| TSLA250117C00040000 | 2023-12-08 2:31PM EST | 40.00 | 207.19 | 203.40 | 206.10 | 0.00 | - | 1,000 | 11,227 | 125.17% |
| TSLA250117C00045000 | 2023-12-01 1:44PM EST | 45.00 | 197.00 | 198.45 | 201.75 | 0.00 | - | 1 | 2,970 | 119.06% |
| TSLA250117C00050000 | 2023-12-04 12:32PM EST | 50.00 | 191.50 | 194.20 | 196.90 | 0.00 | - | 6 | 2,391 | 114.23% |
| TSLA250117C00055000 | 2023-11-28 12:11PM EST | 55.00 | 191.59 | 189.55 | 192.35 | 0.00 | - | 4 | 1,264 | 109.56% |
| TSLA250117C00060000 | 2023-12-08 9:30AM EST | 60.00 | 186.65 | 184.75 | 187.80 | 0.00 | - | 1 | 439 | 104.89% |
| TSLA250117C00065000 | 2023-10-19 10:02AM EST | 65.00 | 163.72 | 172.70 | 178.25 | 0.00 | - | 4 | 727 | 50.59% |
| TSLA250117C00070000 | 2023-12-07 9:50AM EST | 70.00 | 174.00 | 176.15 | 179.05 | 0.00 | - | 1 | 1,812 | 99.53% |
| TSLA250117C00075000 | 2023-11-28 12:22PM EST | 75.00 | 174.35 | 171.25 | 174.30 | 0.00 | - | 54 | 305 | 95.04% |
| TSLA250117C00080000 | 2023-12-05 11:18AM EST | 80.00 | 172.00 | 166.80 | 169.75 | 0.00 | - | 1 | 1,268 | 92.07% |
| TSLA250117C00085000 | 2023-12-08 11:30AM EST | 85.00 | 166.60 | 162.65 | 165.75 | 0.00 | - | 4 | 1,842 | 90.68% |
| TSLA250117C00090000 | 2023-12-01 11:03AM EST | 90.00 | 154.00 | 158.00 | 160.95 | 0.00 | - | 20 | 966 | 87.15% |
| TSLA250117C00095000 | 2023-10-16 10:12AM EST | 95.00 | 168.51 | 156.65 | 158.40 | 0.00 | - | 3 | 133 | 91.87% |
| TSLA250117C00100000 | 2023-12-11 9:30AM EST | 100.00 | 152.15 | 149.65 | 152.20 | -0.75 | -0.49% | 1 | 4,600 | 83.17% |
| TSLA250117C00105000 | 2023-12-05 12:21PM EST | 105.00 | 148.25 | 145.50 | 148.30 | 0.00 | - | 10 | 352 | 81.86% |
| TSLA250117C00110000 | 2023-12-07 10:43AM EST | 110.00 | 141.53 | 140.95 | 143.55 | 0.00 | - | 4 | 4,840 | 78.95% |
| TSLA250117C00115000 | 2023-12-05 10:22AM EST | 115.00 | 139.95 | 137.25 | 139.55 | 0.00 | - | 1 | 2,300 | 78.03% |
| TSLA250117C00120000 | 2023-12-08 3:47PM EST | 120.00 | 136.02 | 133.00 | 135.55 | 0.00 | - | 40 | 7,360 | 76.41% |
| TSLA250117C00125000 | 2023-12-01 9:59AM EST | 125.00 | 123.80 | 129.05 | 131.30 | 0.00 | - | 3 | 1,816 | 74.83% |
| TSLA250117C00130000 | 2023-12-08 2:11PM EST | 130.00 | 127.92 | 124.65 | 126.55 | 0.00 | - | 1 | 5,466 | 72.29% |
| TSLA250117C00135000 | 2023-12-01 10:59AM EST | 135.00 | 116.40 | 121.15 | 123.15 | 0.00 | - | 2 | 5,534 | 71.97% |
| TSLA250117C00140000 | 2023-12-08 3:09PM EST | 140.00 | 119.80 | 117.20 | 119.70 | 0.00 | - | 7 | 8,585 | 71.07% |
| TSLA250117C00145000 | 2023-12-08 2:11PM EST | 145.00 | 116.25 | 113.45 | 115.40 | 0.00 | - | 2 | 705 | 69.54% |
| TSLA250117C00150000 | 2023-12-08 10:39AM EST | 150.00 | 111.50 | 109.65 | 111.95 | 0.00 | - | 2 | 9,946 | 68.66% |
| TSLA250117C00155000 | 2023-12-07 10:59AM EST | 155.00 | 107.95 | 106.15 | 108.15 | 0.00 | - | 1 | 399 | 67.67% |
| TSLA250117C00160000 | 2023-12-08 2:04PM EST | 160.00 | 105.97 | 103.10 | 103.95 | 0.00 | - | 1 | 4,705 | 66.67% |
| TSLA250117C00165000 | 2023-12-07 3:01PM EST | 165.00 | 99.15 | 99.55 | 100.45 | 0.00 | - | 4 | 613 | 65.77% |
| TSLA250117C00170000 | 2023-12-08 3:41PM EST | 170.00 | 98.24 | 96.15 | 97.00 | 0.00 | - | 6 | 34,869 | 64.95% |
| TSLA250117C00175000 | 2023-12-08 10:07AM EST | 175.00 | 95.00 | 92.70 | 93.70 | 0.00 | - | 1 | 33,430 | 64.14% |
| TSLA250117C00180000 | 2023-12-07 12:36PM EST | 180.00 | 88.96 | 89.15 | 90.15 | 0.00 | - | 1 | 4,032 | 63.04% |
| TSLA250117C00185000 | 2023-12-08 10:12AM EST | 185.00 | 88.40 | 86.25 | 87.15 | 0.00 | - | 2 | 3,992 | 62.67% |
| TSLA250117C00190000 | 2023-12-08 2:08PM EST | 190.00 | 85.08 | 82.75 | 83.65 | 0.00 | - | 7 | 5,088 | 61.53% |
| TSLA250117C00195000 | 2023-12-11 9:49AM EST | 195.00 | 80.50 | 80.05 | 80.95 | +0.49 | +0.61% | 2 | 3,132 | 61.34% |
| TSLA250117C00200000 | 2023-12-11 9:46AM EST | 200.00 | 77.60 | 77.00 | 78.00 | -1.45 | -1.83% | 1 | 27,625 | 60.70% |
| TSLA250117C00210000 | 2023-12-11 9:30AM EST | 210.00 | 72.47 | 71.35 | 72.30 | -0.13 | -0.18% | 1 | 6,505 | 59.61% |
| TSLA250117C00220000 | 2023-12-08 2:42PM EST | 220.00 | 67.85 | 65.95 | 66.90 | 0.00 | - | 9 | 6,040 | 58.57% |
| TSLA250117C00230000 | 2023-12-11 9:30AM EST | 230.00 | 62.00 | 61.10 | 61.60 | -0.50 | -0.80% | 6 | 6,057 | 57.65% |
| TSLA250117C00240000 | 2023-12-11 9:39AM EST | 240.00 | 57.20 | 56.20 | 56.50 | -0.69 | -1.19% | 5 | 6,625 | 56.56% |
| TSLA250117C00250000 | 2023-12-11 9:34AM EST | 250.00 | 52.50 | 51.75 | 52.25 | -0.80 | -1.50% | 5 | 26,475 | 55.91% |
| TSLA250117C00260000 | 2023-12-11 9:51AM EST | 260.00 | 47.60 | 47.95 | 48.25 | -1.60 | -3.25% | 21 | 7,629 | 55.47% |
| TSLA250117C00270000 | 2023-12-11 9:49AM EST | 270.00 | 44.28 | 43.95 | 44.15 | -1.22 | -2.68% | 6 | 5,833 | 54.65% |
| TSLA250117C00280000 | 2023-12-08 2:43PM EST | 280.00 | 42.20 | 40.60 | 40.80 | 0.00 | - | 81 | 7,983 | 54.32% |
| TSLA250117C00290000 | 2023-12-11 9:51AM EST | 290.00 | 37.17 | 37.35 | 37.75 | -1.33 | -3.45% | 3 | 4,450 | 53.96% |
| TSLA250117C00300000 | 2023-12-11 9:42AM EST | 300.00 | 34.35 | 34.20 | 34.45 | -1.08 | -3.05% | 29 | 31,388 | 53.34% |
| TSLA250117C00310000 | 2023-12-11 9:32AM EST | 310.00 | 31.84 | 31.60 | 31.95 | -0.71 | -2.18% | 2 | 4,049 | 53.19% |
| TSLA250117C00320000 | 2023-12-11 9:53AM EST | 320.00 | 29.09 | 29.05 | 29.25 | -0.89 | -2.97% | 24 | 4,746 | 52.79% |
| TSLA250117C00330000 | 2023-12-11 9:42AM EST | 330.00 | 26.95 | 26.60 | 26.85 | -0.60 | -2.18% | 15 | 3,624 | 52.41% |
| TSLA250117C00340000 | 2023-12-11 9:54AM EST | 340.00 | 24.75 | 24.65 | 24.85 | -0.65 | -2.56% | 7 | 1,846 | 52.33% |
| TSLA250117C00350000 | 2023-12-11 9:54AM EST | 350.00 | 22.85 | 22.70 | 22.90 | -0.55 | -2.35% | 62 | 10,563 | 52.12% |
| TSLA250117C00360000 | 2023-12-08 3:06PM EST | 360.00 | 21.20 | 20.90 | 21.10 | -0.31 | -1.44% | 10 | 4,053 | 51.92% |
| TSLA250117C00370000 | 2023-12-07 3:51PM EST | 370.00 | 19.80 | 19.25 | 19.45 | 0.00 | - | 33 | 1,800 | 51.75% |
| TSLA250117C00380000 | 2023-12-08 1:01PM EST | 380.00 | 18.15 | 17.85 | 18.05 | +0.20 | +1.11% | 2 | 2,617 | 51.72% |
| TSLA250117C00390000 | 2023-12-08 12:28PM EST | 390.00 | 16.55 | 16.40 | 16.60 | 0.00 | - | 6 | 2,167 | 51.52% |
| TSLA250117C00400000 | 2023-12-11 9:48AM EST | 400.00 | 15.40 | 15.20 | 15.40 | -0.43 | -2.72% | 39 | 23,852 | 51.49% |
| TSLA250117C00410000 | 2023-12-08 3:39PM EST | 410.00 | 14.63 | 14.05 | 14.25 | 0.00 | - | 19 | 4,798 | 51.40% |
| TSLA250117C00420000 | 2023-12-11 9:40AM EST | 420.00 | 13.50 | 13.15 | 13.35 | -0.15 | -1.10% | 2 | 4,429 | 51.54% |
| TSLA250117C00430000 | 2023-12-08 2:52PM EST | 430.00 | 12.77 | 12.20 | 12.35 | 0.00 | - | 20 | 908 | 51.48% |
| TSLA250117C00440000 | 2023-12-06 11:36AM EST | 440.00 | 12.25 | 11.35 | 11.50 | 0.00 | - | 15 | 2,414 | 51.49% |
| TSLA250117C00450000 | 2023-12-11 9:53AM EST | 450.00 | 10.65 | 10.55 | 10.70 | -0.35 | -3.18% | 7 | 6,755 | 51.48% |
| TSLA250117C00460000 | 2023-12-08 10:59AM EST | 460.00 | 10.40 | 9.85 | 10.00 | 0.00 | - | 1 | 3,732 | 51.54% |
| TSLA250117C00470000 | 2023-12-07 1:37PM EST | 470.00 | 9.25 | 9.15 | 9.35 | 0.00 | - | 4 | 2,255 | 51.55% |
| TSLA250117C00480000 | 2023-12-08 3:37PM EST | 480.00 | 8.90 | 8.50 | 8.65 | 0.00 | - | 8 | 5,651 | 51.49% |
| TSLA250117C00490000 | 2023-12-08 3:05PM EST | 490.00 | 8.27 | 8.00 | 8.15 | 0.00 | - | 4 | 2,340 | 51.63% |
| TSLA250117C00500000 | 2023-12-11 9:51AM EST | 500.00 | 7.50 | 7.45 | 7.60 | -0.30 | -3.85% | 2 | 16,828 | 51.62% |
| TSLA250117C00510000 | 2023-12-07 3:52PM EST | 510.00 | 7.37 | 7.00 | 7.15 | 0.00 | - | 1 | 1,697 | 51.73% |
| TSLA250117C00520000 | 2023-12-11 9:35AM EST | 520.00 | 6.73 | 6.60 | 6.75 | -0.05 | -0.74% | 2 | 9,446 | 51.87% |
| TSLA250117C00530000 | 2023-12-07 12:20PM EST | 530.00 | 6.52 | 6.25 | 6.35 | 0.00 | - | 1 | 1,910 | 52.00% |
| TSLA250117C00540000 | 2023-12-06 12:03PM EST | 540.00 | 6.45 | 5.85 | 5.95 | 0.00 | - | 22 | 844 | 52.02% |
| TSLA250117C00550000 | 2023-12-08 1:38PM EST | 550.00 | 5.79 | 5.55 | 5.65 | 0.00 | - | 8 | 5,455 | 52.20% |
| TSLA250117C00560000 | 2023-12-07 2:24PM EST | 560.00 | 5.40 | 5.25 | 5.35 | 0.00 | - | 114 | 1,520 | 52.34% |
| TSLA250117C00570000 | 2023-12-06 10:20AM EST | 570.00 | 5.38 | 4.95 | 5.10 | 0.00 | - | 4 | 638 | 52.48% |
| TSLA250117C00580000 | 2023-12-08 11:26AM EST | 580.00 | 4.95 | 4.65 | 4.80 | 0.00 | - | 2 | 1,694 | 52.52% |
| TSLA250117C00590000 | 2023-12-11 9:43AM EST | 590.00 | 4.55 | 4.40 | 4.55 | 0.00 | - | 122 | 1,584 | 52.64% |
| TSLA250117C00600000 | 2023-12-11 9:54AM EST | 600.00 | 4.20 | 4.20 | 4.30 | -0.21 | -4.76% | 26 | 18,705 | 52.77% |
| TSLA250117C00610000 | 2023-12-11 9:50AM EST | 610.00 | 4.07 | 4.00 | 4.05 | -0.03 | -0.73% | 11 | 21,569 | 52.87% |
Ventaspara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA250117P00005000 | 2023-12-08 1:13PM EST | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 16,668 | 112.50% |
| TSLA250117P00010000 | 2023-12-07 3:06PM EST | 10.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 26 | 6,346 | 103.91% |
| TSLA250117P00015000 | 2023-12-07 3:46PM EST | 15.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 2 | 3,027 | 92.97% |
| TSLA250117P00020000 | 2023-12-11 9:50AM EST | 20.00 | 0.08 | 0.08 | 0.12 | 0.00 | - | 10 | 5,681 | 92.19% |
| TSLA250117P00025000 | 2023-12-08 1:41PM EST | 25.00 | 0.14 | 0.13 | 0.17 | 0.00 | - | 5 | 3,580 | 87.60% |
| TSLA250117P00030000 | 2023-12-08 12:31PM EST | 30.00 | 0.21 | 0.20 | 0.23 | 0.00 | - | 1 | 15,208 | 83.98% |
| TSLA250117P00035000 | 2023-11-29 9:42AM EST | 35.00 | 0.34 | 0.28 | 0.31 | 0.00 | - | 116 | 1,064 | 80.86% |
| TSLA250117P00040000 | 2023-12-08 2:31PM EST | 40.00 | 0.37 | 0.37 | 0.41 | 0.00 | - | 1,000 | 13,821 | 78.22% |
| TSLA250117P00045000 | 2023-12-05 12:41PM EST | 45.00 | 0.55 | 0.48 | 0.52 | 0.00 | - | 15 | 3,257 | 75.73% |
| TSLA250117P00050000 | 2023-12-08 1:47PM EST | 50.00 | 0.64 | 0.61 | 0.66 | 0.00 | - | 80 | 17,313 | 73.68% |
| TSLA250117P00055000 | 2023-12-04 3:29PM EST | 55.00 | 0.85 | 0.76 | 0.81 | 0.00 | - | 21 | 3,883 | 71.70% |
| TSLA250117P00060000 | 2023-12-08 2:27PM EST | 60.00 | 0.93 | 0.92 | 0.98 | 0.00 | - | 32 | 16,052 | 69.80% |
| TSLA250117P00065000 | 2023-12-11 9:46AM EST | 65.00 | 1.12 | 1.11 | 1.17 | -0.07 | -5.88% | 2 | 1,997 | 68.08% |
| TSLA250117P00070000 | 2023-12-08 2:27PM EST | 70.00 | 1.35 | 1.33 | 1.39 | 0.00 | - | 33 | 2,134 | 66.54% |
| TSLA250117P00075000 | 2023-12-08 11:37AM EST | 75.00 | 1.58 | 1.57 | 1.63 | 0.00 | - | 2 | 4,017 | 65.04% |
| TSLA250117P00080000 | 2023-12-08 12:44PM EST | 80.00 | 1.86 | 1.82 | 1.88 | 0.00 | - | 13 | 2,672 | 63.51% |
| TSLA250117P00085000 | 2023-12-08 2:53PM EST | 85.00 | 2.11 | 2.12 | 2.18 | 0.00 | - | 3 | 2,413 | 62.22% |
| TSLA250117P00090000 | 2023-12-08 1:15PM EST | 90.00 | 2.52 | 2.45 | 2.51 | 0.00 | - | 3 | 12,099 | 60.97% |
| TSLA250117P00095000 | 2023-12-11 9:35AM EST | 95.00 | 2.85 | 2.80 | 2.86 | +0.06 | +2.15% | 40 | 1,551 | 59.74% |
| TSLA250117P00100000 | 2023-12-11 9:46AM EST | 100.00 | 3.23 | 3.15 | 3.30 | +0.02 | +0.62% | 41 | 27,756 | 58.61% |
| TSLA250117P00105000 | 2023-12-05 3:13PM EST | 105.00 | 3.86 | 3.65 | 3.75 | 0.00 | - | 31 | 1,657 | 57.69% |
| TSLA250117P00110000 | 2023-12-11 9:53AM EST | 110.00 | 4.20 | 4.10 | 4.25 | +0.10 | +2.44% | 1 | 7,346 | 56.65% |
| TSLA250117P00115000 | 2023-12-08 10:07AM EST | 115.00 | 4.70 | 4.65 | 4.75 | 0.00 | - | 131 | 4,160 | 55.68% |
| TSLA250117P00120000 | 2023-12-08 3:47PM EST | 120.00 | 5.25 | 5.25 | 5.35 | 0.00 | - | 42 | 18,603 | 54.83% |
| TSLA250117P00125000 | 2023-12-08 3:59PM EST | 125.00 | 5.84 | 5.85 | 6.00 | 0.00 | - | 1 | 3,592 | 53.95% |
| TSLA250117P00130000 | 2023-12-08 2:39PM EST | 130.00 | 6.55 | 6.55 | 6.70 | 0.00 | - | 13 | 9,054 | 53.16% |
| TSLA250117P00135000 | 2023-12-08 3:10PM EST | 135.00 | 7.35 | 7.35 | 7.50 | 0.00 | - | 5 | 2,992 | 52.49% |
| TSLA250117P00140000 | 2023-12-08 2:17PM EST | 140.00 | 8.15 | 8.20 | 8.40 | 0.00 | - | 7 | 8,595 | 51.88% |
| TSLA250117P00145000 | 2023-12-08 3:20PM EST | 145.00 | 9.05 | 9.15 | 9.30 | 0.00 | - | 15 | 5,484 | 51.25% |
| TSLA250117P00150000 | 2023-12-08 2:52PM EST | 150.00 | 10.13 | 10.10 | 10.25 | +0.15 | +1.50% | 1 | 18,625 | 50.56% |
| TSLA250117P00155000 | 2023-12-08 3:20PM EST | 155.00 | 11.08 | 11.15 | 11.35 | 0.00 | - | 5 | 10,552 | 50.17% |
| TSLA250117P00160000 | 2023-12-08 3:47PM EST | 160.00 | 12.35 | 12.25 | 12.45 | +0.10 | +0.82% | 4 | 8,893 | 49.53% |
| TSLA250117P00165000 | 2023-12-08 3:15PM EST | 165.00 | 13.40 | 13.50 | 13.70 | 0.00 | - | 5 | 6,184 | 49.03% |
| TSLA250117P00170000 | 2023-12-08 3:54PM EST | 170.00 | 14.65 | 14.85 | 15.00 | 0.00 | - | 34 | 16,836 | 48.50% |
| TSLA250117P00175000 | 2023-12-08 3:04PM EST | 175.00 | 16.08 | 16.30 | 16.45 | 0.00 | - | 23 | 6,728 | 48.09% |
| TSLA250117P00180000 | 2023-12-11 9:46AM EST | 180.00 | 17.69 | 17.75 | 17.95 | +0.14 | +0.80% | 1 | 9,530 | 47.64% |
| TSLA250117P00185000 | 2023-12-08 2:19PM EST | 185.00 | 18.95 | 19.20 | 19.40 | 0.00 | - | 48 | 5,315 | 47.02% |
| TSLA250117P00190000 | 2023-12-08 2:19PM EST | 190.00 | 20.55 | 20.85 | 21.00 | 0.00 | - | 139 | 7,043 | 46.51% |
| TSLA250117P00195000 | 2023-12-08 2:20PM EST | 195.00 | 22.25 | 22.55 | 22.70 | 0.00 | - | 49 | 3,181 | 46.03% |
| TSLA250117P00200000 | 2023-12-11 9:51AM EST | 200.00 | 24.60 | 24.50 | 24.65 | +0.40 | +1.65% | 3 | 33,169 | 45.76% |
| TSLA250117P00210000 | 2023-12-08 2:41PM EST | 210.00 | 27.85 | 28.20 | 28.40 | 0.00 | - | 97 | 15,191 | 44.75% |
| TSLA250117P00220000 | 2023-12-11 9:46AM EST | 220.00 | 32.55 | 32.45 | 32.65 | +0.55 | +1.72% | 80 | 16,140 | 43.94% |
| TSLA250117P00230000 | 2023-12-08 3:59PM EST | 230.00 | 36.58 | 37.00 | 37.30 | 0.00 | - | 106 | 9,345 | 43.21% |
| TSLA250117P00240000 | 2023-12-11 9:34AM EST | 240.00 | 42.00 | 42.10 | 42.35 | +0.55 | +1.33% | 10 | 11,989 | 42.54% |
| TSLA250117P00250000 | 2023-12-08 3:59PM EST | 250.00 | 46.93 | 47.15 | 47.45 | +0.32 | +0.69% | 1 | 10,928 | 41.59% |
| TSLA250117P00260000 | 2023-12-11 9:35AM EST | 260.00 | 53.45 | 52.90 | 53.20 | +1.45 | +2.79% | 10 | 4,290 | 40.96% |
| TSLA250117P00270000 | 2023-12-11 9:40AM EST | 270.00 | 58.69 | 58.80 | 59.25 | -0.44 | -0.74% | 10 | 3,909 | 40.31% |
| TSLA250117P00280000 | 2023-12-08 12:44PM EST | 280.00 | 65.32 | 64.80 | 65.45 | 0.00 | - | 11 | 5,299 | 39.49% |
| TSLA250117P00290000 | 2023-12-07 10:32AM EST | 290.00 | 73.34 | 71.70 | 72.25 | 0.00 | - | 2 | 4,176 | 38.97% |
| TSLA250117P00300000 | 2023-12-08 3:05PM EST | 300.00 | 79.20 | 78.40 | 78.90 | +1.40 | +1.80% | 1 | 4,825 | 37.98% |
| TSLA250117P00310000 | 2023-12-08 3:22PM EST | 310.00 | 84.45 | 85.35 | 86.40 | 0.00 | - | 3 | 2,253 | 37.57% |
| TSLA250117P00320000 | 2023-12-08 1:26PM EST | 320.00 | 92.83 | 92.75 | 93.90 | 0.00 | - | 1 | 1,515 | 36.88% |
| TSLA250117P00330000 | 2023-12-08 1:22PM EST | 330.00 | 100.58 | 100.20 | 101.60 | 0.00 | - | 2 | 1,400 | 36.10% |
| TSLA250117P00340000 | 2023-12-08 2:49PM EST | 340.00 | 106.90 | 108.10 | 109.45 | 0.00 | - | 7 | 530 | 35.17% |
| TSLA250117P00350000 | 2023-12-08 3:55PM EST | 350.00 | 115.30 | 116.20 | 117.65 | 0.00 | - | 13 | 2,315 | 34.36% |
| TSLA250117P00360000 | 2023-12-05 10:38AM EST | 360.00 | 124.40 | 124.90 | 126.30 | 0.00 | - | 24 | 657 | 33.88% |
| TSLA250117P00370000 | 2023-12-06 12:46PM EST | 370.00 | 131.15 | 133.10 | 134.55 | 0.00 | - | 2 | 162 | 32.37% |
| TSLA250117P00380000 | 2023-12-08 2:27PM EST | 380.00 | 141.18 | 141.85 | 143.30 | 0.00 | - | 10 | 287 | 31.25% |
| TSLA250117P00390000 | 2023-12-06 10:03AM EST | 390.00 | 150.13 | 150.75 | 152.20 | 0.00 | - | 1 | 37 | 29.91% |
| TSLA250117P00400000 | 2023-12-11 9:39AM EST | 400.00 | 160.29 | 160.10 | 161.60 | +1.30 | +0.82% | 1 | 137 | 29.36% |
| TSLA250117P00410000 | 2023-11-29 2:39PM EST | 410.00 | 167.80 | 168.45 | 171.10 | 0.00 | - | 2 | 0 | 28.75% |
| TSLA250117P00420000 | 2023-11-15 9:35AM EST | 420.00 | 181.61 | 177.90 | 180.50 | 0.00 | - | 127 | 0 | 27.16% |
| TSLA250117P00430000 | 2023-10-24 2:16PM EST | 430.00 | 213.57 | 195.55 | 196.70 | 0.00 | - | 1 | 0 | 43.63% |
| TSLA250117P00440000 | 2023-11-09 1:29PM EST | 440.00 | 230.70 | 195.40 | 197.70 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250117P00450000 | 2023-11-21 3:01PM EST | 450.00 | 208.59 | 207.20 | 209.55 | 0.00 | - | 2 | 1 | 0.00% |
| TSLA250117P00460000 | 2023-11-21 3:03PM EST | 460.00 | 218.15 | 216.75 | 219.45 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250117P00470000 | 2023-11-16 9:47AM EST | 470.00 | 230.50 | 226.85 | 229.75 | 0.00 | - | 14 | 0 | 24.44% |
| TSLA250117P00480000 | 2023-10-19 2:59PM EST | 480.00 | 262.65 | 243.15 | 247.80 | 0.00 | - | 30 | 1 | 50.82% |
| TSLA250117P00490000 | 2023-11-29 2:43PM EST | 490.00 | 247.20 | 245.60 | 253.00 | 0.00 | - | 11 | 0 | 42.03% |
| TSLA250117P00500000 | 2023-12-08 2:09PM EST | 500.00 | 251.50 | 254.00 | 263.00 | 0.00 | - | 10 | 20 | 42.89% |
| TSLA250117P00510000 | 2023-09-18 8:30AM EST | 510.00 | 241.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250117P00520000 | 2023-11-06 10:10AM EST | 520.00 | 299.91 | 275.50 | 285.00 | 0.00 | - | 2 | 0 | 49.27% |
| TSLA250117P00530000 | 2023-10-26 9:00AM EST | 530.00 | 321.20 | 292.05 | 296.65 | 0.00 | - | 2 | 0 | 53.40% |
| TSLA250117P00540000 | 2023-11-09 12:50PM EST | 540.00 | 329.70 | 294.90 | 297.15 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250117P00550000 | 2023-11-09 12:50PM EST | 550.00 | 339.60 | 301.00 | 311.00 | 0.00 | - | 1 | 0 | 39.94% |
| TSLA250117P00560000 | 2023-12-05 3:37PM EST | 560.00 | 320.40 | 316.35 | 319.85 | 0.00 | - | 2 | 0 | 31.96% |
| TSLA250117P00570000 | 2023-12-01 3:31PM EST | 570.00 | 331.30 | 326.30 | 329.85 | 0.00 | - | 1 | 0 | 32.52% |
| TSLA250117P00580000 | 2023-11-30 12:17PM EST | 580.00 | 339.45 | 334.00 | 342.50 | 0.00 | - | 1 | 0 | 47.60% |
| TSLA250117P00590000 | 2023-07-20 11:17AM EST | 590.00 | 318.50 | 370.00 | 379.00 | 0.00 | - | 4 | 0 | 83.56% |
| TSLA250117P00600000 | 2023-12-06 3:48PM EST | 600.00 | 357.60 | 356.45 | 359.25 | -1.87 | -0.52% | 2 | 4 | 0.00% |
| TSLA250117P00610000 | 2023-12-08 12:09PM EST | 610.00 | 367.80 | 364.00 | 372.00 | 0.00 | - | 1 | 0 | 47.93% |
© 2023 Yahoo. Todos los derechos reservados.