Mercados españoles abiertos en 5 hrs 52 min
S&P 500
5.070,55 +59,95 (+1,20%) Nasdaq
15.696,64 +245,33 (+1,59%) NIKKEI 225
38.240,56 +688,40 (+1,83%) Dólar/Euro
1,0711 +0,0007 (+0,06%) Petróleo Brent
88,52 +0,10 (+0,11%) Bitcoin EUR
62.394,32 -320,56 (-0,51%)
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 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 | 2024-04-22 3:49PM EDT | 5.00 | 137.80 | 137.75 | 142.50 | 0.00 | - | 1 | 894 | 211.52% |
| TSLA250117C00010000 | 2024-04-22 3:14PM EDT | 10.00 | 135.54 | 132.10 | 138.70 | +2.33 | +1.75% | 8 | 892 | 176.17% |
| TSLA250117C00015000 | 2024-04-19 2:55PM EDT | 15.00 | 133.29 | 127.30 | 134.00 | 0.00 | - | 1 | 97 | 155.52% |
| TSLA250117C00020000 | 2024-04-17 3:29PM EDT | 20.00 | 137.90 | 122.60 | 127.05 | 0.00 | - | 31 | 337 | 99.02% |
| TSLA250117C00025000 | 2024-04-18 3:18PM EDT | 25.00 | 127.26 | 117.80 | 124.55 | 0.00 | - | 6 | 885 | 130.22% |
| TSLA250117C00030000 | 2024-04-23 2:20PM EDT | 30.00 | 116.35 | 113.20 | 119.75 | -2.65 | -2.23% | 10 | 7,285 | 121.53% |
| TSLA250117C00035000 | 2024-04-22 9:52AM EDT | 35.00 | 109.60 | 108.40 | 114.10 | 0.00 | - | 60 | 1,020 | 106.52% |
| TSLA250117C00040000 | 2024-04-22 11:43AM EDT | 40.00 | 103.36 | 103.80 | 109.25 | 0.00 | - | 2 | 11,226 | 100.54% |
| TSLA250117C00045000 | 2024-03-27 9:45AM EDT | 45.00 | 134.50 | 99.10 | 104.80 | 0.00 | - | 2 | 2,970 | 96.61% |
| TSLA250117C00050000 | 2024-04-23 3:54PM EDT | 50.00 | 98.30 | 94.70 | 100.15 | +2.90 | +3.04% | 8 | 2,331 | 93.03% |
| TSLA250117C00055000 | 2024-04-15 3:15PM EDT | 55.00 | 110.45 | 90.00 | 96.70 | 0.00 | - | 2 | 1,269 | 92.76% |
| TSLA250117C00060000 | 2024-04-22 2:46PM EDT | 60.00 | 85.98 | 85.70 | 91.05 | 0.00 | - | 14 | 447 | 85.62% |
| TSLA250117C00065000 | 2024-04-18 1:29PM EDT | 65.00 | 90.61 | 81.20 | 86.70 | 0.00 | - | 15 | 720 | 82.52% |
| TSLA250117C00070000 | 2024-04-23 1:26PM EDT | 70.00 | 81.18 | 77.20 | 84.25 | +3.57 | +4.60% | 1 | 1,604 | 85.60% |
| TSLA250117C00075000 | 2024-04-22 10:35AM EDT | 75.00 | 72.85 | 74.60 | 77.00 | 0.00 | - | 10 | 287 | 79.44% |
| TSLA250117C00080000 | 2024-04-23 1:26PM EDT | 80.00 | 72.68 | 70.80 | 72.65 | +3.27 | +4.71% | 1 | 1,150 | 77.37% |
| TSLA250117C00085000 | 2024-04-18 10:56AM EDT | 85.00 | 74.29 | 66.30 | 68.05 | 0.00 | - | 1 | 1,824 | 73.21% |
| TSLA250117C00090000 | 2024-04-23 10:25AM EDT | 90.00 | 63.50 | 62.70 | 63.95 | +2.28 | +3.72% | 12 | 868 | 71.70% |
| TSLA250117C00095000 | 2024-04-23 3:30PM EDT | 95.00 | 59.75 | 58.50 | 60.35 | +2.35 | +4.09% | 32 | 203 | 69.76% |
| TSLA250117C00100000 | 2024-04-23 3:59PM EDT | 100.00 | 55.75 | 54.80 | 56.60 | +1.98 | +3.68% | 100 | 4,901 | 68.15% |
| TSLA250117C00105000 | 2024-04-22 11:23AM EDT | 105.00 | 50.00 | 50.95 | 52.50 | +1.35 | +2.77% | 2 | 495 | 65.57% |
| TSLA250117C00110000 | 2024-04-23 3:04PM EDT | 110.00 | 48.60 | 47.30 | 49.50 | +1.74 | +3.71% | 68 | 4,605 | 64.65% |
| TSLA250117C00115000 | 2024-04-22 2:25PM EDT | 115.00 | 43.67 | 44.00 | 46.35 | 0.00 | - | 34 | 2,322 | 63.69% |
| TSLA250117C00120000 | 2024-04-23 3:05PM EDT | 120.00 | 42.00 | 41.00 | 43.00 | +1.39 | +3.42% | 35 | 7,302 | 62.56% |
| TSLA250117C00125000 | 2024-04-23 3:25PM EDT | 125.00 | 38.80 | 37.65 | 40.20 | +1.07 | +2.84% | 51 | 2,172 | 61.41% |
| TSLA250117C00130000 | 2024-04-23 3:45PM EDT | 130.00 | 35.90 | 34.80 | 37.00 | +1.15 | +3.31% | 27 | 5,336 | 60.13% |
| TSLA250117C00135000 | 2024-04-23 1:28PM EDT | 135.00 | 33.92 | 32.90 | 34.30 | +1.82 | +5.67% | 5 | 5,739 | 60.18% |
| TSLA250117C00140000 | 2024-04-23 3:53PM EDT | 140.00 | 30.60 | 30.05 | 31.85 | +1.16 | +3.94% | 238 | 13,904 | 59.19% |
| TSLA250117C00145000 | 2024-04-23 3:59PM EDT | 145.00 | 28.20 | 26.75 | 29.00 | +1.10 | +4.06% | 153 | 5,646 | 57.07% |
| TSLA250117C00150000 | 2024-04-23 3:59PM EDT | 150.00 | 25.88 | 25.55 | 27.15 | +1.08 | +4.35% | 453 | 13,780 | 57.92% |
| TSLA250117C00155000 | 2024-04-23 3:28PM EDT | 155.00 | 23.97 | 23.45 | 24.10 | +1.00 | +4.35% | 89 | 1,938 | 56.37% |
| TSLA250117C00160000 | 2024-04-23 3:58PM EDT | 160.00 | 21.80 | 20.60 | 22.95 | +0.70 | +3.32% | 324 | 13,833 | 55.74% |
| TSLA250117C00165000 | 2024-04-23 3:59PM EDT | 165.00 | 19.91 | 19.60 | 20.15 | +0.61 | +3.16% | 37 | 1,953 | 55.09% |
| TSLA250117C00170000 | 2024-04-23 3:58PM EDT | 170.00 | 18.05 | 18.05 | 19.45 | +0.48 | +2.73% | 149 | 40,560 | 55.77% |
| TSLA250117C00175000 | 2024-04-23 3:59PM EDT | 175.00 | 16.65 | 16.55 | 17.00 | +0.45 | +2.78% | 5,908 | 44,381 | 54.52% |
| TSLA250117C00180000 | 2024-04-23 3:59PM EDT | 180.00 | 15.10 | 15.00 | 15.80 | +0.25 | +1.68% | 400 | 13,748 | 54.27% |
| TSLA250117C00185000 | 2024-04-23 3:57PM EDT | 185.00 | 13.85 | 13.50 | 14.35 | +0.30 | +2.21% | 361 | 8,636 | 53.61% |
| TSLA250117C00190000 | 2024-04-23 3:59PM EDT | 190.00 | 12.67 | 12.50 | 13.10 | +0.37 | +3.01% | 607 | 10,845 | 53.49% |
| TSLA250117C00195000 | 2024-04-23 3:43PM EDT | 195.00 | 11.67 | 11.40 | 12.15 | +0.42 | +3.73% | 61 | 4,779 | 53.41% |
| TSLA250117C00200000 | 2024-04-23 3:59PM EDT | 200.00 | 10.57 | 10.55 | 10.70 | +0.27 | +2.62% | 2,119 | 31,958 | 52.86% |
| TSLA250117C00205000 | 2024-04-23 3:56PM EDT | 205.00 | 9.70 | 9.45 | 10.00 | 0.00 | - | 82 | 909 | 52.70% |
| TSLA250117C00210000 | 2024-04-23 3:58PM EDT | 210.00 | 8.75 | 8.65 | 9.00 | -0.05 | -0.57% | 733 | 11,067 | 52.38% |
| TSLA250117C00215000 | 2024-04-23 3:33PM EDT | 215.00 | 8.13 | 7.90 | 8.30 | +0.18 | +2.26% | 33 | 585 | 52.32% |
| TSLA250117C00220000 | 2024-04-23 3:55PM EDT | 220.00 | 7.36 | 7.30 | 7.70 | +0.04 | +0.55% | 153 | 7,346 | 52.44% |
| TSLA250117C00225000 | 2024-04-23 3:35PM EDT | 225.00 | 6.85 | 6.60 | 7.40 | +0.15 | +2.24% | 47 | 939 | 52.69% |
| TSLA250117C00230000 | 2024-04-23 3:54PM EDT | 230.00 | 6.28 | 6.25 | 6.35 | +0.18 | +2.95% | 383 | 8,307 | 52.27% |
| TSLA250117C00235000 | 2024-04-23 3:54PM EDT | 235.00 | 5.75 | 5.55 | 6.00 | +0.05 | +0.88% | 577 | 828 | 52.20% |
| TSLA250117C00240000 | 2024-04-23 3:54PM EDT | 240.00 | 5.30 | 5.10 | 5.60 | +0.13 | +2.51% | 1,893 | 11,639 | 52.30% |
| TSLA250117C00245000 | 2024-04-23 3:45PM EDT | 245.00 | 4.88 | 4.70 | 5.40 | +0.07 | +1.46% | 12 | 608 | 52.69% |
| TSLA250117C00250000 | 2024-04-23 3:59PM EDT | 250.00 | 4.50 | 4.45 | 4.55 | +0.05 | +1.12% | 1,069 | 30,980 | 52.17% |
| TSLA250117C00260000 | 2024-04-23 3:59PM EDT | 260.00 | 3.85 | 3.30 | 4.00 | 0.00 | - | 313 | 16,378 | 51.56% |
| TSLA250117C00270000 | 2024-04-23 3:54PM EDT | 270.00 | 3.35 | 3.20 | 3.45 | +0.05 | +1.52% | 98 | 7,808 | 52.51% |
| TSLA250117C00280000 | 2024-04-23 3:46PM EDT | 280.00 | 2.85 | 2.60 | 3.10 | +0.01 | +0.35% | 41 | 8,669 | 52.60% |
| TSLA250117C00290000 | 2024-04-23 3:43PM EDT | 290.00 | 2.52 | 2.45 | 2.60 | -0.01 | -0.40% | 247 | 4,842 | 53.05% |
| TSLA250117C00300000 | 2024-04-23 3:59PM EDT | 300.00 | 2.20 | 2.10 | 2.20 | +0.03 | +1.38% | 1,731 | 43,794 | 53.01% |
| TSLA250117C00310000 | 2024-04-23 3:44PM EDT | 310.00 | 1.89 | 1.68 | 1.97 | -0.03 | -1.56% | 67 | 5,177 | 52.93% |
| TSLA250117C00320000 | 2024-04-23 3:38PM EDT | 320.00 | 1.70 | 1.65 | 1.88 | +0.03 | +1.80% | 43 | 5,790 | 54.18% |
| TSLA250117C00330000 | 2024-04-23 3:58PM EDT | 330.00 | 1.50 | 1.36 | 1.69 | -0.03 | -1.96% | 83 | 5,484 | 54.20% |
| TSLA250117C00340000 | 2024-04-23 3:36PM EDT | 340.00 | 1.36 | 1.21 | 1.47 | -0.06 | -4.23% | 15 | 3,598 | 54.37% |
| TSLA250117C00350000 | 2024-04-23 3:52PM EDT | 350.00 | 1.26 | 1.18 | 1.34 | +0.01 | +0.80% | 552 | 17,077 | 55.15% |
| TSLA250117C00360000 | 2024-04-23 3:57PM EDT | 360.00 | 1.10 | 1.05 | 1.26 | 0.00 | - | 174 | 4,123 | 55.65% |
| TSLA250117C00370000 | 2024-04-23 3:56PM EDT | 370.00 | 1.00 | 0.95 | 1.14 | -0.02 | -1.96% | 652 | 5,538 | 55.98% |
| TSLA250117C00380000 | 2024-04-23 2:23PM EDT | 380.00 | 0.92 | 0.90 | 1.07 | -0.03 | -3.16% | 214 | 11,955 | 56.67% |
| TSLA250117C00390000 | 2024-04-23 3:36PM EDT | 390.00 | 0.85 | 0.84 | 0.99 | -0.01 | -1.16% | 39 | 2,402 | 57.17% |
| TSLA250117C00400000 | 2024-04-23 3:59PM EDT | 400.00 | 0.77 | 0.75 | 0.85 | -0.05 | -6.10% | 650 | 34,159 | 57.10% |
| TSLA250117C00410000 | 2024-04-23 1:05PM EDT | 410.00 | 0.79 | 0.70 | 0.81 | +0.03 | +3.95% | 5 | 4,645 | 57.69% |
| TSLA250117C00420000 | 2024-04-23 3:36PM EDT | 420.00 | 0.70 | 0.58 | 1.05 | 0.00 | - | 28 | 5,296 | 59.40% |
| TSLA250117C00430000 | 2024-04-23 3:51PM EDT | 430.00 | 0.61 | 0.50 | 0.77 | -0.09 | -12.86% | 14 | 1,191 | 58.28% |
| TSLA250117C00440000 | 2024-04-23 2:04PM EDT | 440.00 | 0.62 | 0.47 | 0.69 | -0.10 | -13.89% | 3 | 1,863 | 58.52% |
| TSLA250117C00450000 | 2024-04-23 2:54PM EDT | 450.00 | 0.63 | 0.54 | 0.68 | +0.04 | +6.78% | 377 | 5,840 | 59.86% |
| TSLA250117C00460000 | 2024-04-23 3:35PM EDT | 460.00 | 0.53 | 0.49 | 0.65 | -0.02 | -3.64% | 8 | 5,829 | 60.21% |
| TSLA250117C00470000 | 2024-04-23 2:03PM EDT | 470.00 | 0.52 | 0.38 | 1.02 | +0.01 | +1.96% | 33 | 2,711 | 62.84% |
| TSLA250117C00480000 | 2024-04-23 3:34PM EDT | 480.00 | 0.47 | 0.35 | 0.59 | -0.09 | -16.07% | 27 | 5,731 | 60.43% |
| TSLA250117C00490000 | 2024-04-23 2:03PM EDT | 490.00 | 0.47 | 0.42 | 0.56 | -0.03 | -6.00% | 10 | 2,502 | 61.57% |
| TSLA250117C00500000 | 2024-04-23 3:54PM EDT | 500.00 | 0.41 | 0.41 | 0.50 | -0.03 | -6.82% | 453 | 23,748 | 61.82% |
| TSLA250117C00510000 | 2024-04-23 2:02PM EDT | 510.00 | 0.43 | 0.29 | 0.52 | -0.01 | -2.27% | 10 | 1,557 | 61.67% |
| TSLA250117C00520000 | 2024-04-23 2:01PM EDT | 520.00 | 0.38 | 0.37 | 0.50 | -0.01 | -2.56% | 8 | 11,345 | 63.01% |
| TSLA250117C00530000 | 2024-04-23 2:09PM EDT | 530.00 | 0.39 | 0.00 | 0.48 | +0.01 | +2.63% | 5 | 1,865 | 59.42% |
| TSLA250117C00540000 | 2024-04-23 3:53PM EDT | 540.00 | 0.35 | 0.34 | 0.46 | -0.02 | -5.41% | 25 | 971 | 63.82% |
| TSLA250117C00550000 | 2024-04-23 2:58PM EDT | 550.00 | 0.33 | 0.29 | 0.45 | -0.02 | -5.71% | 26 | 5,773 | 63.94% |
| TSLA250117C00560000 | 2024-04-23 2:08PM EDT | 560.00 | 0.34 | 0.24 | 0.40 | 0.00 | - | 103 | 1,468 | 63.53% |
| TSLA250117C00570000 | 2024-04-23 3:52PM EDT | 570.00 | 0.30 | 0.10 | 0.42 | -0.02 | -6.25% | 49 | 848 | 62.70% |
| TSLA250117C00580000 | 2024-04-23 2:07PM EDT | 580.00 | 0.31 | 0.18 | 0.84 | +0.01 | +3.33% | 3 | 1,624 | 68.63% |
| TSLA250117C00590000 | 2024-04-23 3:48PM EDT | 590.00 | 0.32 | 0.17 | 0.83 | +0.02 | +6.67% | 88 | 1,872 | 69.14% |
| TSLA250117C00600000 | 2024-04-23 3:54PM EDT | 600.00 | 0.29 | 0.24 | 0.30 | +0.02 | +7.41% | 854 | 23,989 | 64.89% |
| TSLA250117C00610000 | 2024-04-23 3:59PM EDT | 610.00 | 0.27 | 0.25 | 0.29 | +0.01 | +3.85% | 2,468 | 75,243 | 65.53% |
Opciones de ventapara17 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 | 2024-04-23 12:00PM EDT | 5.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2 | 22,628 | 135.94% |
| TSLA250117P00010000 | 2024-04-23 10:59AM EDT | 10.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 101 | 13,663 | 110.94% |
| TSLA250117P00015000 | 2024-04-23 1:22PM EDT | 15.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 4 | 3,925 | 96.88% |
| TSLA250117P00020000 | 2024-04-23 3:40PM EDT | 20.00 | 0.08 | 0.07 | 0.09 | -0.03 | -27.27% | 56 | 8,679 | 92.19% |
| TSLA250117P00025000 | 2024-04-23 3:54PM EDT | 25.00 | 0.13 | 0.12 | 0.21 | -0.07 | -35.00% | 110 | 4,560 | 89.45% |
| TSLA250117P00030000 | 2024-04-23 3:56PM EDT | 30.00 | 0.24 | 0.23 | 0.30 | -0.05 | -17.24% | 62 | 16,471 | 85.64% |
| TSLA250117P00035000 | 2024-04-23 2:35PM EDT | 35.00 | 0.39 | 0.30 | 0.45 | -0.01 | -2.50% | 1 | 1,799 | 81.54% |
| TSLA250117P00040000 | 2024-04-23 3:59PM EDT | 40.00 | 0.46 | 0.41 | 0.48 | -0.10 | -17.86% | 799 | 15,484 | 76.22% |
| TSLA250117P00045000 | 2024-04-23 2:52PM EDT | 45.00 | 0.67 | 0.60 | 0.78 | -0.08 | -10.67% | 58 | 3,189 | 75.05% |
| TSLA250117P00050000 | 2024-04-23 3:59PM EDT | 50.00 | 0.97 | 0.81 | 1.00 | -0.03 | -3.00% | 900 | 16,538 | 72.31% |
| TSLA250117P00055000 | 2024-04-23 3:26PM EDT | 55.00 | 1.14 | 1.07 | 1.28 | -0.23 | -16.79% | 16 | 3,936 | 69.97% |
| TSLA250117P00060000 | 2024-04-23 3:52PM EDT | 60.00 | 1.45 | 1.38 | 1.58 | -0.24 | -14.20% | 62 | 17,227 | 67.60% |
| TSLA250117P00065000 | 2024-04-23 2:13PM EDT | 65.00 | 1.87 | 1.69 | 1.90 | -0.23 | -10.95% | 3 | 3,066 | 65.04% |
| TSLA250117P00070000 | 2024-04-23 3:58PM EDT | 70.00 | 2.25 | 2.15 | 2.41 | -0.34 | -13.13% | 61 | 3,723 | 63.55% |
| TSLA250117P00075000 | 2024-04-23 3:48PM EDT | 75.00 | 2.74 | 2.61 | 3.00 | -0.44 | -13.84% | 68 | 5,503 | 61.87% |
| TSLA250117P00080000 | 2024-04-23 3:59PM EDT | 80.00 | 3.36 | 3.25 | 3.55 | -0.46 | -12.04% | 134 | 14,933 | 60.19% |
| TSLA250117P00085000 | 2024-04-23 3:39PM EDT | 85.00 | 4.05 | 3.90 | 4.10 | -0.50 | -10.99% | 72 | 5,284 | 58.23% |
| TSLA250117P00090000 | 2024-04-23 3:58PM EDT | 90.00 | 4.85 | 4.80 | 4.90 | -0.58 | -10.68% | 2,675 | 10,166 | 57.09% |
| TSLA250117P00095000 | 2024-04-23 3:58PM EDT | 95.00 | 5.79 | 5.60 | 6.00 | -0.70 | -10.79% | 66 | 2,259 | 55.93% |
| TSLA250117P00100000 | 2024-04-23 3:59PM EDT | 100.00 | 6.85 | 6.65 | 6.85 | -0.75 | -9.87% | 4,911 | 34,833 | 54.39% |
| TSLA250117P00105000 | 2024-04-23 3:59PM EDT | 105.00 | 7.96 | 7.15 | 8.25 | -0.94 | -10.56% | 700 | 12,785 | 52.58% |
| TSLA250117P00110000 | 2024-04-23 3:56PM EDT | 110.00 | 9.29 | 9.10 | 9.60 | -0.94 | -9.19% | 3,243 | 17,590 | 52.55% |
| TSLA250117P00115000 | 2024-04-23 3:54PM EDT | 115.00 | 10.90 | 10.60 | 11.05 | -0.94 | -7.94% | 785 | 5,809 | 51.56% |
| TSLA250117P00120000 | 2024-04-23 3:51PM EDT | 120.00 | 12.40 | 11.75 | 12.65 | -1.17 | -8.62% | 419 | 20,638 | 51.10% |
| TSLA250117P00125000 | 2024-04-23 3:50PM EDT | 125.00 | 14.17 | 13.95 | 14.45 | -1.28 | -8.28% | 138 | 8,325 | 50.20% |
| TSLA250117P00130000 | 2024-04-23 3:38PM EDT | 130.00 | 16.07 | 16.00 | 16.40 | -1.43 | -8.17% | 82 | 27,082 | 49.32% |
| TSLA250117P00135000 | 2024-04-23 3:59PM EDT | 135.00 | 18.32 | 17.90 | 18.55 | -1.38 | -7.01% | 26 | 7,458 | 48.54% |
| TSLA250117P00140000 | 2024-04-23 3:59PM EDT | 140.00 | 20.47 | 20.20 | 20.80 | -1.68 | -7.58% | 458 | 26,912 | 47.66% |
| TSLA250117P00145000 | 2024-04-23 3:59PM EDT | 145.00 | 22.95 | 22.75 | 23.25 | -1.64 | -6.67% | 7,083 | 20,134 | 46.88% |
| TSLA250117P00150000 | 2024-04-23 3:59PM EDT | 150.00 | 25.58 | 25.40 | 25.85 | -1.82 | -6.64% | 2,378 | 32,535 | 46.08% |
| TSLA250117P00155000 | 2024-04-23 2:41PM EDT | 155.00 | 28.37 | 28.15 | 29.10 | -2.10 | -6.89% | 94 | 14,860 | 46.29% |
| TSLA250117P00160000 | 2024-04-23 3:17PM EDT | 160.00 | 31.30 | 28.90 | 32.65 | -2.00 | -6.01% | 155 | 20,583 | 46.80% |
| TSLA250117P00165000 | 2024-04-23 3:59PM EDT | 165.00 | 34.50 | 34.40 | 37.35 | -2.05 | -5.61% | 22 | 14,920 | 49.36% |
| TSLA250117P00170000 | 2024-04-23 3:58PM EDT | 170.00 | 37.80 | 36.50 | 39.05 | -2.35 | -5.85% | 80 | 34,516 | 45.54% |
| TSLA250117P00175000 | 2024-04-23 3:58PM EDT | 175.00 | 41.14 | 40.90 | 42.40 | -1.76 | -4.10% | 277 | 26,119 | 44.80% |
| TSLA250117P00180000 | 2024-04-23 3:48PM EDT | 180.00 | 44.65 | 44.40 | 46.10 | -2.33 | -4.96% | 31 | 28,711 | 44.53% |
| TSLA250117P00185000 | 2024-04-23 3:28PM EDT | 185.00 | 48.17 | 47.90 | 49.95 | -2.60 | -5.12% | 149 | 11,365 | 44.33% |
| TSLA250117P00190000 | 2024-04-23 11:47AM EDT | 190.00 | 52.25 | 49.45 | 53.65 | -2.70 | -4.91% | 1,511 | 16,839 | 43.54% |
| TSLA250117P00195000 | 2024-04-23 3:09PM EDT | 195.00 | 56.12 | 55.50 | 57.45 | -2.97 | -5.03% | 5 | 4,128 | 42.69% |
| TSLA250117P00200000 | 2024-04-23 3:42PM EDT | 200.00 | 60.20 | 59.65 | 60.50 | -2.54 | -4.05% | 122 | 35,090 | 39.51% |
| TSLA250117P00205000 | 2024-04-23 3:42PM EDT | 205.00 | 64.30 | 63.75 | 65.50 | -3.05 | -4.53% | 7 | 18 | 41.27% |
| TSLA250117P00210000 | 2024-04-23 3:06PM EDT | 210.00 | 68.52 | 68.10 | 70.70 | -2.48 | -3.49% | 26 | 15,173 | 43.52% |
| TSLA250117P00215000 | 2024-04-23 10:20AM EDT | 215.00 | 72.78 | 72.40 | 74.20 | -4.02 | -5.23% | 3 | 42 | 40.64% |
| TSLA250117P00220000 | 2024-04-23 3:25PM EDT | 220.00 | 77.70 | 77.00 | 78.45 | -2.30 | -2.88% | 27 | 14,953 | 39.59% |
| TSLA250117P00225000 | 2024-04-18 3:34PM EDT | 225.00 | 77.47 | 81.40 | 84.20 | 0.00 | - | 3 | 25 | 43.57% |
| TSLA250117P00230000 | 2024-04-23 11:41AM EDT | 230.00 | 85.90 | 85.60 | 87.55 | -3.40 | -3.81% | 3 | 11,807 | 38.79% |
| TSLA250117P00235000 | 2024-04-23 9:35AM EDT | 235.00 | 93.95 | 90.70 | 92.30 | +25.18 | +36.61% | 9 | 26 | 38.93% |
| TSLA250117P00240000 | 2024-04-23 3:23PM EDT | 240.00 | 96.13 | 94.95 | 97.20 | -2.39 | -2.43% | 25 | 13,243 | 39.66% |
| TSLA250117P00245000 | 2024-04-22 9:33AM EDT | 245.00 | 106.15 | 99.65 | 102.05 | 0.00 | - | 8 | 71 | 40.06% |
| TSLA250117P00250000 | 2024-04-23 3:50PM EDT | 250.00 | 105.70 | 104.60 | 106.80 | -3.10 | -2.85% | 419 | 15,340 | 39.83% |
| TSLA250117P00260000 | 2024-04-23 2:56PM EDT | 260.00 | 115.02 | 114.20 | 118.80 | -2.84 | -2.41% | 1 | 13,746 | 51.00% |
| TSLA250117P00270000 | 2024-04-23 2:16PM EDT | 270.00 | 124.80 | 121.15 | 129.45 | -2.07 | -1.63% | 32 | 5,722 | 55.60% |
| TSLA250117P00280000 | 2024-04-23 3:22PM EDT | 280.00 | 135.44 | 131.85 | 139.40 | -2.66 | -1.93% | 26 | 4,880 | 57.55% |
| TSLA250117P00290000 | 2024-04-22 10:15AM EDT | 290.00 | 147.30 | 141.50 | 149.05 | 0.00 | - | 11 | 3,658 | 58.25% |
| TSLA250117P00300000 | 2024-04-22 3:26PM EDT | 300.00 | 154.64 | 151.50 | 159.05 | -3.36 | -2.13% | 1 | 555 | 60.16% |
| TSLA250117P00310000 | 2024-04-23 3:09PM EDT | 310.00 | 166.20 | 161.50 | 168.25 | -1.65 | -0.98% | 726 | 513 | 58.61% |
| TSLA250117P00320000 | 2024-03-22 9:40AM EDT | 320.00 | 151.31 | 172.10 | 174.20 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA250117P00330000 | 2024-04-23 3:57PM EDT | 330.00 | 185.40 | 182.60 | 189.05 | -2.05 | -1.09% | 763 | 402 | 65.41% |
| TSLA250117P00340000 | 2024-04-17 3:44PM EDT | 340.00 | 183.75 | 192.60 | 199.05 | 0.00 | - | 10 | 5 | 67.02% |
| TSLA250117P00350000 | 2024-04-22 10:44AM EDT | 350.00 | 209.05 | 202.50 | 209.05 | 0.00 | - | 1 | 1 | 68.57% |
| TSLA250117P00360000 | 2024-03-11 2:25PM EDT | 360.00 | 180.85 | 187.15 | 189.30 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250117P00370000 | 2024-03-19 10:03AM EDT | 370.00 | 200.57 | 218.65 | 221.50 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250117P00380000 | 2024-04-17 3:56PM EDT | 380.00 | 224.12 | 233.55 | 239.05 | 0.00 | - | 1 | 1 | 56.87% |
| TSLA250117P00390000 | 2024-04-10 3:53PM EDT | 390.00 | 218.07 | 242.50 | 249.05 | 0.00 | - | 1 | 0 | 52.08% |
| TSLA250117P00400000 | 2024-04-17 3:54PM EDT | 400.00 | 243.75 | 251.50 | 259.05 | 0.00 | - | 5 | 2 | 75.54% |
| TSLA250117P00410000 | 2024-04-17 3:56PM EDT | 410.00 | 254.11 | 261.30 | 269.00 | 0.00 | - | 2 | 1 | 76.57% |
| TSLA250117P00420000 | 2024-04-17 3:56PM EDT | 420.00 | 264.13 | 271.60 | 279.00 | 0.00 | - | 6 | 0 | 77.80% |
| TSLA250117P00430000 | 2024-04-17 3:54PM EDT | 430.00 | 273.77 | 283.55 | 289.00 | 0.00 | - | 2 | 0 | 62.18% |
| TSLA250117P00440000 | 2024-03-07 10:55AM EDT | 440.00 | 262.05 | 273.55 | 276.50 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA250117P00450000 | 2024-04-18 3:53PM EDT | 450.00 | 299.47 | 301.60 | 309.00 | 0.00 | - | 1 | 1 | 81.26% |
| TSLA250117P00460000 | 2024-04-18 3:53PM EDT | 460.00 | 309.49 | 311.60 | 319.00 | 0.00 | - | 1 | 0 | 82.35% |
| TSLA250117P00470000 | 2024-03-26 3:52PM EDT | 470.00 | 291.92 | 321.60 | 329.00 | 0.00 | - | 1 | 0 | 83.40% |
| TSLA250117P00480000 | 2024-04-17 3:53PM EDT | 480.00 | 323.56 | 331.60 | 339.00 | 0.00 | - | 2 | 1 | 84.44% |
| TSLA250117P00490000 | 2024-04-17 3:53PM EDT | 490.00 | 333.58 | 341.00 | 349.00 | 0.00 | - | 3 | 0 | 85.44% |
| TSLA250117P00500000 | 2024-04-23 3:09PM EDT | 500.00 | 356.20 | 351.00 | 359.00 | -1.65 | -0.46% | 70 | 20 | 86.43% |
| TSLA250117P00510000 | 2024-04-10 3:50PM EDT | 510.00 | 337.96 | 361.00 | 369.00 | 0.00 | - | 13 | 0 | 87.38% |
| TSLA250117P00520000 | 2024-04-10 3:50PM EDT | 520.00 | 347.97 | 371.50 | 379.55 | 0.00 | - | 7 | 0 | 58.79% |
| TSLA250117P00530000 | 2023-10-26 10:00AM EDT | 530.00 | 321.20 | 292.05 | 296.65 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250117P00540000 | 2023-11-09 1:50PM EDT | 540.00 | 329.70 | 294.90 | 297.15 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250117P00550000 | 2023-11-09 1:50PM EDT | 550.00 | 339.60 | 301.00 | 311.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250117P00560000 | 2023-12-05 4:37PM EDT | 560.00 | 320.40 | 319.95 | 321.10 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250117P00570000 | 2024-04-05 12:22PM EDT | 570.00 | 403.02 | 422.50 | 428.05 | 0.00 | - | 2 | 0 | 87.70% |
| TSLA250117P00580000 | 2024-03-11 11:31AM EDT | 580.00 | 401.90 | 406.90 | 409.30 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA250117P00590000 | 2024-04-11 1:07PM EDT | 590.00 | 416.85 | 442.50 | 448.10 | 0.00 | - | 2 | 0 | 51.17% |
| TSLA250117P00600000 | 2024-04-19 9:47AM EDT | 600.00 | 449.75 | 452.50 | 458.05 | 0.00 | - | 5 | 0 | 90.04% |
| TSLA250117P00610000 | 2024-04-02 11:15AM EDT | 610.00 | 444.30 | 461.10 | 468.05 | 0.00 | - | 4 | 0 | 90.80% |
© 2024 Yahoo. Todos los derechos reservados.