TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
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 | 2023-06-05 12:36PM EDT | 5.00 | 214.40 | 216.45 | 224.65 | 0.00 | - | 1 | 643 | 226.27% |
| TSLA250117C00010000 | 2023-05-30 1:07PM EDT | 10.00 | 191.00 | 212.05 | 220.30 | 0.00 | - | 1 | 126 | 179.44% |
| TSLA250117C00015000 | 2023-05-18 11:01AM EDT | 15.00 | 161.15 | 207.30 | 215.55 | 0.00 | - | 40 | 53 | 152.44% |
| TSLA250117C00020000 | 2023-06-02 2:28PM EDT | 20.00 | 197.20 | 206.10 | 208.60 | 0.00 | - | 1 | 385 | 104.91% |
| TSLA250117C00025000 | 2023-05-22 10:08AM EDT | 25.00 | 160.30 | 200.15 | 204.15 | 0.00 | - | 4 | 97 | 102.73% |
| TSLA250117C00030000 | 2023-05-26 3:45PM EDT | 30.00 | 166.70 | 196.85 | 199.95 | 0.00 | - | 5 | 13,823 | 83.01% |
| TSLA250117C00035000 | 2023-05-08 1:35PM EDT | 35.00 | 141.00 | 191.95 | 195.00 | 0.00 | - | 1 | 263 | 77.66% |
| TSLA250117C00040000 | 2023-06-01 2:04PM EDT | 40.00 | 172.00 | 188.60 | 191.75 | 0.00 | - | 10 | 14,706 | 88.99% |
| TSLA250117C00045000 | 2023-05-19 9:59AM EDT | 45.00 | 139.41 | 184.05 | 187.15 | 0.00 | - | 1 | 2,977 | 85.88% |
| TSLA250117C00050000 | 2023-06-07 10:35AM EDT | 50.00 | 184.00 | 179.30 | 182.40 | +15.00 | +8.88% | 2 | 2,678 | 81.86% |
| TSLA250117C00055000 | 2023-05-23 9:53AM EDT | 55.00 | 143.15 | 175.60 | 178.75 | 0.00 | - | 1 | 2,015 | 83.80% |
| TSLA250117C00060000 | 2023-06-05 11:01AM EDT | 60.00 | 167.00 | 171.70 | 174.60 | 0.00 | - | 10 | 598 | 83.17% |
| TSLA250117C00065000 | 2023-05-23 10:36AM EDT | 65.00 | 134.11 | 166.80 | 169.65 | 0.00 | - | 4 | 1,632 | 78.72% |
| TSLA250117C00070000 | 2023-06-07 9:49AM EDT | 70.00 | 168.00 | 162.30 | 165.25 | +11.00 | +7.01% | 19 | 2,487 | 76.41% |
| TSLA250117C00075000 | 2023-06-05 9:35AM EDT | 75.00 | 156.00 | 158.10 | 161.00 | 0.00 | - | 4 | 211 | 74.93% |
| TSLA250117C00080000 | 2023-06-06 12:21PM EDT | 80.00 | 159.55 | 153.80 | 156.80 | +8.55 | +5.66% | 1 | 1,288 | 73.32% |
| TSLA250117C00085000 | 2023-06-05 11:31AM EDT | 85.00 | 145.60 | 150.45 | 153.25 | 0.00 | - | 55 | 1,883 | 73.90% |
| TSLA250117C00090000 | 2023-06-07 10:49AM EDT | 90.00 | 148.60 | 146.60 | 150.10 | +4.67 | +3.24% | 2 | 983 | 74.00% |
| TSLA250117C00095000 | 2023-06-06 1:23PM EDT | 95.00 | 138.50 | 141.95 | 144.80 | 0.00 | - | 1 | 138 | 70.38% |
| TSLA250117C00100000 | 2023-06-07 10:55AM EDT | 100.00 | 140.00 | 138.25 | 140.95 | +5.30 | +3.93% | 13 | 5,144 | 69.67% |
| TSLA250117C00105000 | 2023-06-05 1:31PM EDT | 105.00 | 129.20 | 134.85 | 137.10 | 0.00 | - | 2 | 353 | 69.17% |
| TSLA250117C00110000 | 2023-06-07 10:56AM EDT | 110.00 | 132.00 | 130.95 | 132.70 | +4.50 | +3.53% | 2 | 4,916 | 67.52% |
| TSLA250117C00115000 | 2023-06-06 11:49AM EDT | 115.00 | 124.18 | 127.25 | 130.10 | 0.00 | - | 1 | 2,809 | 67.72% |
| TSLA250117C00120000 | 2023-06-07 9:44AM EDT | 120.00 | 128.85 | 123.45 | 126.05 | +10.10 | +8.51% | 9 | 7,911 | 66.39% |
| TSLA250117C00125000 | 2023-06-06 1:12PM EDT | 125.00 | 126.36 | 120.55 | 123.35 | +10.21 | +8.79% | 2 | 1,952 | 66.90% |
| TSLA250117C00130000 | 2023-06-07 9:52AM EDT | 130.00 | 123.10 | 116.90 | 119.10 | +9.15 | +8.03% | 1 | 5,460 | 65.42% |
| TSLA250117C00135000 | 2023-06-07 10:11AM EDT | 135.00 | 119.50 | 113.20 | 115.55 | +10.50 | +9.63% | 4 | 5,529 | 64.43% |
| TSLA250117C00140000 | 2023-06-06 3:03PM EDT | 140.00 | 107.05 | 110.35 | 112.05 | 0.00 | - | 24 | 8,649 | 64.04% |
| TSLA250117C00145000 | 2023-06-05 2:13PM EDT | 145.00 | 101.50 | 107.05 | 108.70 | 0.00 | - | 6 | 700 | 63.36% |
| TSLA250117C00150000 | 2023-06-07 9:56AM EDT | 150.00 | 108.00 | 104.00 | 105.50 | +7.95 | +7.95% | 89 | 11,140 | 62.89% |
| TSLA250117C00155000 | 2023-06-06 3:05PM EDT | 155.00 | 97.53 | 100.35 | 102.35 | 0.00 | - | 13 | 287 | 62.00% |
| TSLA250117C00160000 | 2023-06-07 10:17AM EDT | 160.00 | 101.45 | 97.25 | 99.50 | +6.45 | +6.79% | 30 | 4,837 | 61.59% |
| TSLA250117C00165000 | 2023-06-07 10:53AM EDT | 165.00 | 96.05 | 94.80 | 96.55 | +4.55 | +4.97% | 2 | 476 | 61.44% |
| TSLA250117C00170000 | 2023-06-07 10:57AM EDT | 170.00 | 92.40 | 91.95 | 94.45 | +3.50 | +3.94% | 184 | 35,356 | 61.47% |
| TSLA250117C00175000 | 2023-06-07 10:11AM EDT | 175.00 | 93.58 | 88.65 | 90.55 | +7.98 | +9.32% | 3 | 33,619 | 60.15% |
| TSLA250117C00180000 | 2023-06-07 10:23AM EDT | 180.00 | 90.50 | 87.35 | 87.85 | +7.60 | +9.17% | 16 | 4,121 | 60.57% |
| TSLA250117C00185000 | 2023-06-07 10:45AM EDT | 185.00 | 86.19 | 82.90 | 85.10 | +5.79 | +7.20% | 8 | 4,071 | 59.18% |
| TSLA250117C00190000 | 2023-06-07 10:58AM EDT | 190.00 | 82.00 | 80.65 | 82.80 | +3.65 | +4.66% | 9 | 5,579 | 59.17% |
| TSLA250117C00195000 | 2023-06-07 10:31AM EDT | 195.00 | 81.80 | 78.35 | 79.90 | +6.28 | +8.32% | 6 | 3,277 | 58.75% |
| TSLA250117C00200000 | 2023-06-07 10:50AM EDT | 200.00 | 78.00 | 76.50 | 77.85 | +3.95 | +5.33% | 125 | 32,507 | 58.94% |
| TSLA250117C00210000 | 2023-06-07 10:45AM EDT | 210.00 | 73.69 | 71.15 | 72.95 | +4.81 | +6.98% | 17 | 5,370 | 57.91% |
| TSLA250117C00220000 | 2023-06-07 10:58AM EDT | 220.00 | 67.07 | 66.20 | 68.05 | +2.07 | +3.18% | 211 | 4,248 | 56.91% |
| TSLA250117C00230000 | 2023-06-07 10:50AM EDT | 230.00 | 64.50 | 61.80 | 63.65 | +3.50 | +5.74% | 351 | 5,269 | 56.21% |
| TSLA250117C00240000 | 2023-06-07 10:54AM EDT | 240.00 | 59.37 | 58.55 | 59.85 | +4.27 | +7.75% | 31 | 5,245 | 56.13% |
| TSLA250117C00250000 | 2023-06-07 10:57AM EDT | 250.00 | 55.30 | 55.00 | 56.10 | +2.14 | +4.03% | 138 | 12,148 | 55.76% |
| TSLA250117C00260000 | 2023-06-07 10:32AM EDT | 260.00 | 54.84 | 51.05 | 52.60 | +5.41 | +10.94% | 51 | 3,317 | 55.15% |
| TSLA250117C00270000 | 2023-06-07 10:54AM EDT | 270.00 | 49.06 | 48.05 | 49.80 | +2.06 | +4.38% | 56 | 2,916 | 55.11% |
| TSLA250117C00280000 | 2023-06-07 10:57AM EDT | 280.00 | 45.75 | 45.30 | 46.60 | +2.70 | +6.27% | 46 | 3,065 | 54.85% |
| TSLA250117C00290000 | 2023-06-07 10:39AM EDT | 290.00 | 44.59 | 42.40 | 43.90 | +3.63 | +8.86% | 24 | 3,074 | 54.60% |
| TSLA250117C00300000 | 2023-06-07 10:56AM EDT | 300.00 | 40.00 | 40.60 | 41.25 | +1.10 | +2.83% | 987 | 34,133 | 54.71% |
| TSLA250117C00310000 | 2023-06-07 10:37AM EDT | 310.00 | 40.00 | 37.35 | 38.90 | +3.22 | +8.75% | 5 | 4,702 | 54.20% |
| TSLA250117C00320000 | 2023-06-07 10:50AM EDT | 320.00 | 37.00 | 35.20 | 36.65 | +3.20 | +9.47% | 39 | 2,601 | 54.09% |
| TSLA250117C00330000 | 2023-06-07 10:23AM EDT | 330.00 | 35.75 | 33.75 | 34.60 | +3.64 | +11.34% | 12 | 3,394 | 54.26% |
| TSLA250117C00340000 | 2023-06-07 10:11AM EDT | 340.00 | 34.80 | 31.65 | 32.35 | +4.40 | +14.47% | 3 | 1,451 | 53.95% |
| TSLA250117C00350000 | 2023-06-07 10:54AM EDT | 350.00 | 30.62 | 30.15 | 30.95 | +1.97 | +6.88% | 37 | 8,537 | 54.19% |
| TSLA250117C00360000 | 2023-06-07 10:54AM EDT | 360.00 | 28.92 | 28.40 | 29.00 | +1.39 | +5.05% | 9 | 1,871 | 53.97% |
| TSLA250117C00370000 | 2023-06-06 3:58PM EDT | 370.00 | 26.07 | 26.95 | 27.75 | 0.00 | - | 4 | 1,674 | 54.12% |
| TSLA250117C00380000 | 2023-06-07 10:55AM EDT | 380.00 | 25.80 | 25.30 | 26.00 | +1.10 | +4.45% | 131 | 1,721 | 53.86% |
| TSLA250117C00390000 | 2023-06-07 9:40AM EDT | 390.00 | 25.31 | 23.95 | 24.70 | +2.24 | +9.71% | 2 | 1,943 | 53.87% |
| TSLA250117C00400000 | 2023-06-07 10:57AM EDT | 400.00 | 23.00 | 23.00 | 23.50 | +0.80 | +3.60% | 94 | 22,948 | 54.05% |
| TSLA250117C00410000 | 2023-06-07 10:58AM EDT | 410.00 | 22.03 | 21.55 | 22.25 | +3.13 | +16.56% | 6 | 4,074 | 53.89% |
| TSLA250117C00420000 | 2023-06-07 10:51AM EDT | 420.00 | 21.76 | 20.55 | 21.35 | +1.89 | +9.51% | 3 | 3,568 | 54.05% |
| TSLA250117C00430000 | 2023-06-06 9:34AM EDT | 430.00 | 21.50 | 19.55 | 20.25 | +3.80 | +21.47% | 3 | 861 | 54.05% |
| TSLA250117C00440000 | 2023-06-07 10:01AM EDT | 440.00 | 20.75 | 18.60 | 19.25 | +2.60 | +14.33% | 25 | 2,059 | 54.07% |
| TSLA250117C00450000 | 2023-06-07 10:57AM EDT | 450.00 | 18.10 | 17.85 | 18.55 | +0.82 | +4.75% | 49 | 6,087 | 54.30% |
| TSLA250117C00460000 | 2023-06-07 10:49AM EDT | 460.00 | 17.95 | 16.95 | 17.65 | +1.25 | +7.49% | 12 | 1,211 | 54.29% |
| TSLA250117C00470000 | 2023-06-07 9:51AM EDT | 470.00 | 18.10 | 16.20 | 16.85 | +2.10 | +13.13% | 3 | 1,795 | 54.36% |
| TSLA250117C00480000 | 2023-06-07 9:38AM EDT | 480.00 | 16.70 | 15.70 | 16.10 | +1.53 | +10.09% | 5 | 1,201 | 54.55% |
| TSLA250117C00490000 | 2023-06-06 11:12AM EDT | 490.00 | 16.48 | 14.85 | 15.45 | +2.41 | +17.13% | 3 | 1,430 | 54.55% |
| TSLA250117C00500000 | 2023-06-07 10:56AM EDT | 500.00 | 14.60 | 14.25 | 14.70 | +0.30 | +2.10% | 83 | 14,486 | 54.60% |
| TSLA250117C00510000 | 2023-06-07 9:35AM EDT | 510.00 | 15.25 | 13.75 | 14.45 | +2.47 | +19.33% | 12 | 1,523 | 54.96% |
| TSLA250117C00520000 | 2023-06-07 10:57AM EDT | 520.00 | 13.41 | 13.15 | 13.75 | +0.78 | +6.18% | 30 | 8,770 | 54.95% |
| TSLA250117C00530000 | 2023-06-07 10:34AM EDT | 530.00 | 14.15 | 12.70 | 13.25 | +2.15 | +17.92% | 3 | 1,609 | 55.12% |
| TSLA250117C00540000 | 2023-06-07 10:29AM EDT | 540.00 | 13.50 | 12.20 | 12.85 | +1.60 | +13.45% | 50 | 755 | 55.29% |
| TSLA250117C00550000 | 2023-06-07 10:29AM EDT | 550.00 | 13.05 | 11.80 | 12.40 | +1.48 | +12.79% | 78 | 3,902 | 55.46% |
| TSLA250117C00560000 | 2023-06-07 10:59AM EDT | 560.00 | 11.70 | 11.30 | 11.70 | +0.55 | +4.93% | 1 | 1,445 | 55.37% |
| TSLA250117C00570000 | 2023-06-06 9:35AM EDT | 570.00 | 10.15 | 10.90 | 11.55 | 0.00 | - | 3 | 583 | 55.68% |
| TSLA250117C00580000 | 2023-06-07 10:25AM EDT | 580.00 | 11.75 | 10.50 | 11.15 | +1.45 | +14.08% | 3 | 1,697 | 55.79% |
| TSLA250117C00590000 | 2023-06-07 10:06AM EDT | 590.00 | 11.60 | 10.25 | 10.80 | +1.45 | +14.29% | 33 | 843 | 56.02% |
| TSLA250117C00600000 | 2023-06-07 10:53AM EDT | 600.00 | 10.31 | 9.80 | 10.20 | +0.54 | +5.53% | 280 | 17,876 | 55.90% |
| TSLA250117C00610000 | 2023-06-07 10:58AM EDT | 610.00 | 9.90 | 9.70 | 10.05 | +0.24 | +2.48% | 2,196 | 28,975 | 56.32% |
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 | 2023-06-07 10:53AM EDT | 5.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 13,313 | 103.13% |
| TSLA250117P00010000 | 2023-06-07 10:32AM EDT | 10.00 | 0.05 | 0.01 | 0.06 | -0.01 | -16.67% | 2 | 1,891 | 87.50% |
| TSLA250117P00015000 | 2023-06-07 10:32AM EDT | 15.00 | 0.13 | 0.08 | 0.14 | -0.02 | -13.33% | 2 | 1,005 | 85.25% |
| TSLA250117P00020000 | 2023-06-06 12:03PM EDT | 20.00 | 0.18 | 0.18 | 0.36 | -0.07 | -28.00% | 10 | 5,236 | 84.77% |
| TSLA250117P00025000 | 2023-06-07 10:22AM EDT | 25.00 | 0.40 | 0.39 | 0.42 | -0.02 | -4.76% | 5 | 2,823 | 81.10% |
| TSLA250117P00030000 | 2023-06-07 10:40AM EDT | 30.00 | 0.57 | 0.56 | 0.63 | -0.03 | -5.00% | 41 | 17,011 | 78.66% |
| TSLA250117P00035000 | 2023-06-07 10:38AM EDT | 35.00 | 0.78 | 0.77 | 0.88 | -0.02 | -2.50% | 2 | 1,196 | 76.51% |
| TSLA250117P00040000 | 2023-06-07 10:41AM EDT | 40.00 | 1.00 | 0.91 | 1.12 | -0.06 | -5.66% | 118 | 15,912 | 73.58% |
| TSLA250117P00045000 | 2023-06-06 12:02PM EDT | 45.00 | 1.35 | 1.18 | 1.40 | 0.00 | - | 3 | 3,110 | 71.68% |
| TSLA250117P00050000 | 2023-06-07 10:40AM EDT | 50.00 | 1.60 | 1.59 | 1.72 | -0.10 | -5.88% | 2 | 9,506 | 70.41% |
| TSLA250117P00055000 | 2023-06-06 9:34AM EDT | 55.00 | 1.95 | 1.85 | 2.05 | -0.20 | -9.30% | 1 | 4,278 | 68.35% |
| TSLA250117P00060000 | 2023-06-06 3:20PM EDT | 60.00 | 2.35 | 2.23 | 2.45 | -0.14 | -5.62% | 1 | 2,011 | 66.88% |
| TSLA250117P00065000 | 2023-06-05 2:18PM EDT | 65.00 | 3.01 | 2.65 | 2.85 | 0.00 | - | 7 | 1,591 | 65.41% |
| TSLA250117P00070000 | 2023-06-07 10:34AM EDT | 70.00 | 3.20 | 3.10 | 3.35 | -0.21 | -6.16% | 11 | 2,121 | 64.15% |
| TSLA250117P00075000 | 2023-06-07 9:41AM EDT | 75.00 | 3.75 | 3.55 | 3.85 | -0.25 | -6.25% | 10 | 4,356 | 62.78% |
| TSLA250117P00080000 | 2023-06-07 10:09AM EDT | 80.00 | 4.30 | 4.15 | 4.45 | -0.20 | -4.44% | 29 | 2,010 | 61.81% |
| TSLA250117P00085000 | 2023-06-05 12:06PM EDT | 85.00 | 5.40 | 4.75 | 5.10 | 0.00 | - | 42 | 1,622 | 60.80% |
| TSLA250117P00090000 | 2023-06-07 10:42AM EDT | 90.00 | 5.60 | 5.40 | 5.75 | -0.35 | -5.88% | 6 | 5,279 | 59.75% |
| TSLA250117P00095000 | 2023-06-07 9:36AM EDT | 95.00 | 6.28 | 6.10 | 6.45 | -0.42 | -6.27% | 3 | 696 | 58.76% |
| TSLA250117P00100000 | 2023-06-07 10:52AM EDT | 100.00 | 7.00 | 6.85 | 7.20 | -0.45 | -6.04% | 15 | 15,700 | 57.81% |
| TSLA250117P00105000 | 2023-06-07 9:54AM EDT | 105.00 | 8.15 | 7.70 | 8.10 | -0.22 | -2.63% | 2 | 1,648 | 57.07% |
| TSLA250117P00110000 | 2023-06-07 9:50AM EDT | 110.00 | 8.70 | 8.60 | 8.95 | -0.59 | -6.35% | 1 | 7,206 | 56.23% |
| TSLA250117P00115000 | 2023-06-06 1:42PM EDT | 115.00 | 9.60 | 9.55 | 10.05 | -0.65 | -6.34% | 3 | 5,011 | 55.60% |
| TSLA250117P00120000 | 2023-06-07 10:50AM EDT | 120.00 | 10.75 | 10.65 | 10.95 | -0.55 | -4.87% | 1,038 | 16,072 | 54.83% |
| TSLA250117P00125000 | 2023-06-06 2:25PM EDT | 125.00 | 12.62 | 11.55 | 12.20 | 0.00 | - | 2,902 | 3,250 | 54.11% |
| TSLA250117P00130000 | 2023-06-07 9:37AM EDT | 130.00 | 13.20 | 12.80 | 13.25 | -1.00 | -7.04% | 4 | 8,171 | 53.44% |
| TSLA250117P00135000 | 2023-06-07 10:54AM EDT | 135.00 | 14.25 | 14.00 | 14.65 | -0.96 | -6.31% | 6 | 2,799 | 52.92% |
| TSLA250117P00140000 | 2023-06-07 10:48AM EDT | 140.00 | 15.30 | 15.30 | 15.75 | -1.13 | -6.88% | 34 | 6,253 | 52.16% |
| TSLA250117P00145000 | 2023-06-06 1:47PM EDT | 145.00 | 17.90 | 16.65 | 17.25 | 0.00 | - | 73 | 1,806 | 51.66% |
| TSLA250117P00150000 | 2023-06-07 10:52AM EDT | 150.00 | 18.30 | 18.15 | 18.55 | -1.20 | -6.15% | 611 | 16,514 | 51.04% |
| TSLA250117P00155000 | 2023-06-07 9:45AM EDT | 155.00 | 19.95 | 19.65 | 20.35 | -1.05 | -5.00% | 1 | 7,972 | 50.67% |
| TSLA250117P00160000 | 2023-06-07 9:55AM EDT | 160.00 | 21.42 | 21.25 | 21.85 | -1.28 | -5.64% | 24 | 10,055 | 50.10% |
| TSLA250117P00165000 | 2023-06-07 10:36AM EDT | 165.00 | 23.24 | 22.95 | 23.65 | -1.31 | -5.34% | 2 | 4,000 | 50.11% |
| TSLA250117P00170000 | 2023-06-07 9:33AM EDT | 170.00 | 24.67 | 24.70 | 25.25 | -1.56 | -5.95% | 5 | 15,123 | 49.44% |
| TSLA250117P00175000 | 2023-06-07 10:16AM EDT | 175.00 | 26.46 | 26.55 | 26.95 | -1.75 | -6.20% | 6 | 5,098 | 48.82% |
| TSLA250117P00180000 | 2023-06-06 3:08PM EDT | 180.00 | 27.90 | 28.30 | 28.90 | -2.25 | -7.46% | 6 | 9,558 | 48.41% |
| TSLA250117P00185000 | 2023-06-07 10:54AM EDT | 185.00 | 30.80 | 30.30 | 30.90 | -1.20 | -3.75% | 16 | 4,751 | 47.98% |
| TSLA250117P00190000 | 2023-06-06 2:47PM EDT | 190.00 | 32.53 | 32.35 | 32.95 | -1.89 | -5.49% | 4 | 6,574 | 47.54% |
| TSLA250117P00195000 | 2023-06-06 12:21PM EDT | 195.00 | 36.58 | 34.75 | 35.30 | 0.00 | - | 2 | 1,761 | 47.34% |
| TSLA250117P00200000 | 2023-06-07 10:56AM EDT | 200.00 | 37.25 | 37.00 | 37.70 | -1.25 | -3.25% | 57 | 18,627 | 47.11% |
| TSLA250117P00210000 | 2023-06-07 10:40AM EDT | 210.00 | 41.58 | 41.70 | 42.50 | -2.17 | -4.96% | 16 | 3,596 | 46.45% |
| TSLA250117P00220000 | 2023-06-07 10:26AM EDT | 220.00 | 46.53 | 46.60 | 47.40 | -2.55 | -5.20% | 3 | 4,073 | 45.63% |
| TSLA250117P00230000 | 2023-06-07 10:53AM EDT | 230.00 | 52.18 | 51.85 | 52.65 | -2.17 | -3.99% | 28 | 3,022 | 44.90% |
| TSLA250117P00240000 | 2023-06-07 9:51AM EDT | 240.00 | 56.95 | 57.60 | 58.50 | -2.80 | -4.69% | 7 | 5,376 | 44.48% |
| TSLA250117P00250000 | 2023-06-07 10:33AM EDT | 250.00 | 62.84 | 63.60 | 64.45 | -3.26 | -4.93% | 31 | 5,198 | 43.91% |
| TSLA250117P00260000 | 2023-06-02 2:55PM EDT | 260.00 | 75.42 | 69.40 | 70.30 | 0.00 | - | 13 | 1,802 | 43.04% |
| TSLA250117P00270000 | 2023-06-07 10:22AM EDT | 270.00 | 75.27 | 75.80 | 77.30 | -7.60 | -9.17% | 11 | 1,262 | 42.96% |
| TSLA250117P00280000 | 2023-06-07 10:22AM EDT | 280.00 | 81.88 | 82.70 | 84.15 | -4.62 | -5.34% | 10 | 3,823 | 42.55% |
| TSLA250117P00290000 | 2023-06-07 10:03AM EDT | 290.00 | 89.00 | 89.65 | 91.15 | -4.55 | -4.86% | 8 | 2,985 | 42.08% |
| TSLA250117P00300000 | 2023-06-07 9:40AM EDT | 300.00 | 95.50 | 96.80 | 98.50 | -4.91 | -4.89% | 3 | 3,169 | 41.73% |
| TSLA250117P00310000 | 2023-06-07 10:22AM EDT | 310.00 | 103.27 | 104.15 | 106.45 | -5.58 | -5.13% | 13 | 636 | 41.75% |
| TSLA250117P00320000 | 2023-06-07 10:22AM EDT | 320.00 | 110.75 | 111.70 | 114.25 | -8.60 | -7.21% | 10 | 839 | 41.48% |
| TSLA250117P00330000 | 2023-06-06 11:45AM EDT | 330.00 | 119.60 | 119.50 | 121.80 | -4.70 | -3.78% | 1 | 972 | 40.80% |
| TSLA250117P00340000 | 2023-05-19 3:58PM EDT | 340.00 | 161.30 | 127.40 | 130.35 | 0.00 | - | 3 | 228 | 40.93% |
| TSLA250117P00350000 | 2023-06-05 10:16AM EDT | 350.00 | 143.30 | 135.55 | 138.35 | 0.00 | - | 2 | 549 | 40.37% |
| TSLA250117P00360000 | 2023-05-12 9:30AM EDT | 360.00 | 183.93 | 143.75 | 146.85 | 0.00 | - | 1 | 2 | 40.17% |
| TSLA250117P00370000 | 2023-05-22 1:10PM EDT | 370.00 | 184.07 | 152.25 | 155.50 | 0.00 | - | 2 | 4 | 39.99% |
| TSLA250117P00380000 | 2023-05-22 3:10PM EDT | 380.00 | 191.35 | 160.80 | 163.95 | 0.00 | - | 1 | 1 | 39.45% |
| TSLA250117P00390000 | 2023-06-02 2:55PM EDT | 390.00 | 179.54 | 169.50 | 173.30 | 0.00 | - | 2 | 2 | 39.84% |
| TSLA250117P00400000 | 2023-05-31 1:33PM EDT | 400.00 | 203.00 | 179.00 | 182.95 | 0.00 | - | 5 | 11 | 40.53% |
| TSLA250117P00410000 | 2023-05-26 10:36AM EDT | 410.00 | 219.21 | 187.25 | 191.55 | 0.00 | - | 1 | 1 | 39.81% |
| TSLA250117P00420000 | 2023-06-02 2:53PM EDT | 420.00 | 207.09 | 196.35 | 200.95 | 0.00 | - | 4 | 3 | 40.02% |
| TSLA250117P00430000 | 2023-04-20 9:53AM EDT | 430.00 | 262.39 | 246.85 | 252.85 | 0.00 | - | 6 | 0 | 79.49% |
| TSLA250117P00440000 | 2023-05-31 3:59PM EDT | 440.00 | 237.00 | 214.95 | 219.60 | 0.00 | - | 1 | 1 | 39.99% |
| TSLA250117P00450000 | 2023-06-06 11:07AM EDT | 450.00 | 235.00 | 224.45 | 229.05 | 0.00 | - | 1 | 1 | 40.04% |
| TSLA250117P00460000 | 2023-04-26 12:22PM EDT | 460.00 | 302.00 | 262.00 | 271.50 | 0.00 | - | 1 | 0 | 71.03% |
| TSLA250117P00470000 | 2023-04-27 1:25PM EDT | 470.00 | 311.00 | 274.50 | 278.95 | 0.00 | - | 2 | 0 | 71.99% |
| TSLA250117P00480000 | 2023-04-20 9:54AM EDT | 480.00 | 312.37 | 296.90 | 302.65 | 0.00 | - | 2 | 0 | 84.60% |
| TSLA250117P00490000 | 2023-04-20 9:53AM EDT | 490.00 | 322.43 | 306.90 | 312.55 | 0.00 | - | 2 | 0 | 85.50% |
| TSLA250117P00500000 | 2023-06-07 10:25AM EDT | 500.00 | 271.87 | 272.95 | 277.55 | -15.13 | -5.27% | 5 | 6 | 41.50% |
| TSLA250117P00510000 | 2023-04-17 2:45PM EDT | 510.00 | 324.71 | 334.15 | 337.60 | 0.00 | - | 4 | 0 | 92.68% |
| TSLA250117P00520000 | 2023-02-22 12:19PM EDT | 520.00 | 326.40 | 328.20 | 330.85 | 0.00 | - | 1 | 0 | 79.07% |
| TSLA250117P00530000 | 2023-02-23 10:53AM EDT | 530.00 | 327.90 | 337.25 | 341.80 | 0.00 | - | 20 | 0 | 79.90% |
| TSLA250117P00540000 | 2023-02-23 10:53AM EDT | 540.00 | 337.60 | 345.30 | 354.05 | 0.00 | - | 1 | 0 | 80.85% |
| TSLA250117P00550000 | 2023-05-12 11:33AM EDT | 550.00 | 380.00 | 322.35 | 327.05 | 0.00 | - | 1 | 0 | 43.95% |
| TSLA250117P00560000 | 2023-05-12 2:23PM EDT | 560.00 | 390.00 | 330.30 | 338.70 | 0.00 | - | 1 | 0 | 47.67% |
| TSLA250117P00570000 | 2023-02-03 1:00PM EDT | 570.00 | 375.01 | 367.90 | 375.85 | 0.00 | - | 2 | 0 | 75.85% |
| TSLA250117P00580000 | 2023-03-01 4:55PM EDT | 580.00 | 376.82 | 368.40 | 376.35 | 0.00 | - | 10 | 0 | 66.89% |
| TSLA250117P00590000 | 2023-03-01 4:55PM EDT | 590.00 | 386.80 | 378.40 | 386.35 | 0.00 | - | 10 | 0 | 67.57% |
| TSLA250117P00600000 | 2023-05-11 3:34PM EDT | 600.00 | 430.00 | 370.30 | 378.70 | 0.00 | - | 19 | 0 | 50.13% |
| TSLA250117P00610000 | 2023-06-01 10:21AM EDT | 610.00 | 408.20 | 381.05 | 389.25 | 0.00 | - | 1 | 0 | 51.68% |
© 2023 Yahoo. Todos los derechos reservados.