Mercados españoles cerrados
S&P 500
4.565,77 +10,88 (+0,24%) Nasdaq
14.305,99 +24,24 (+0,17%) NIKKEI 225
33.321,22 -87,17 (-0,26%) Dólar/Euro
1,0978 -0,0021 (-0,19%) Petróleo Brent
82,85 +1,17 (+1,43%) Bitcoin EUR
34.397,60 -293,76 (-0,85%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:09PM EST. Mercado abierto.
Llamadaspara19 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA250919C00010000 | 2023-09-07 8:37AM EST | 10.00 | 238.45 | 248.00 | 257.00 | 0.00 | - | - | 1 | 0.00% |
| TSLA250919C00015000 | 2023-11-10 9:30AM EST | 15.00 | 197.47 | 233.60 | 237.90 | 0.00 | - | - | 2 | 151.20% |
| TSLA250919C00020000 | 2023-09-07 9:37AM EST | 20.00 | 227.33 | 239.00 | 248.50 | 0.00 | - | 2 | 4 | 278.08% |
| TSLA250919C00025000 | 2023-08-30 10:16AM EST | 25.00 | 233.80 | 224.00 | 234.00 | 0.00 | - | 2 | 4 | 144.67% |
| TSLA250919C00030000 | 2023-10-17 9:51AM EST | 30.00 | 227.23 | 205.35 | 209.85 | 0.00 | - | 1 | 7 | 0.00% |
| TSLA250919C00035000 | 2023-09-20 2:25PM EST | 35.00 | 238.20 | 179.00 | 184.80 | 0.00 | - | - | 1 | 0.00% |
| TSLA250919C00040000 | 2023-10-20 2:49PM EST | 40.00 | 178.00 | 196.65 | 203.30 | 0.00 | - | 3 | 3 | 0.00% |
| TSLA250919C00045000 | 2023-09-20 12:23PM EST | 45.00 | 233.75 | 170.55 | 176.30 | 0.00 | - | - | 1 | 0.00% |
| TSLA250919C00050000 | 2023-10-23 8:47AM EST | 50.00 | 161.58 | 0.00 | 0.00 | 0.00 | - | 6 | 1 | 0.00% |
| TSLA250919C00060000 | 2023-10-11 1:06PM EST | 60.00 | 210.68 | 160.30 | 166.35 | 0.00 | - | 2 | 2 | 0.00% |
| TSLA250919C00075000 | 2023-10-13 9:50AM EST | 75.00 | 190.59 | 149.60 | 152.35 | 0.00 | - | - | 1 | 0.00% |
| TSLA250919C00080000 | 2023-10-13 10:00AM EST | 80.00 | 186.52 | 145.70 | 148.25 | 0.00 | - | 1 | 2 | 0.00% |
| TSLA250919C00085000 | 2023-11-28 2:56PM EST | 85.00 | 172.92 | 173.50 | 177.45 | 0.00 | - | 4 | 6 | 82.42% |
| TSLA250919C00090000 | 2023-11-20 12:50PM EST | 90.00 | 157.45 | 169.50 | 173.35 | 0.00 | - | 20 | 21 | 80.63% |
| TSLA250919C00100000 | 2023-11-24 9:45AM EST | 100.00 | 151.31 | 161.70 | 165.30 | 0.00 | - | 3 | 36 | 77.50% |
| TSLA250919C00105000 | 2023-11-13 3:36PM EST | 105.00 | 137.75 | 157.85 | 161.35 | 0.00 | - | 1 | 1 | 76.07% |
| TSLA250919C00110000 | 2023-11-07 2:47PM EST | 110.00 | 130.83 | 154.10 | 157.40 | 0.00 | - | 1 | 1 | 74.74% |
| TSLA250919C00115000 | 2023-11-09 10:58AM EST | 115.00 | 120.40 | 150.40 | 153.65 | 0.00 | - | 3 | 3 | 73.61% |
| TSLA250919C00120000 | 2023-11-10 10:47AM EST | 120.00 | 112.40 | 146.70 | 149.90 | 0.00 | - | 17 | 24 | 72.46% |
| TSLA250919C00125000 | 2023-11-22 12:19PM EST | 125.00 | 130.33 | 143.05 | 146.30 | 0.00 | - | 1 | 17 | 71.44% |
| TSLA250919C00130000 | 2023-11-15 2:40PM EST | 130.00 | 137.90 | 139.45 | 142.70 | 0.00 | - | 4 | 18 | 70.44% |
| TSLA250919C00135000 | 2023-11-10 11:09AM EST | 135.00 | 103.70 | 135.90 | 139.15 | 0.00 | - | 10 | 6 | 69.48% |
| TSLA250919C00140000 | 2023-11-28 10:03AM EST | 140.00 | 122.34 | 132.45 | 135.65 | 0.00 | - | 1 | 225 | 68.60% |
| TSLA250919C00145000 | 2023-11-29 9:53AM EST | 145.00 | 133.30 | 129.05 | 132.15 | +14.10 | +11.83% | 1 | 41 | 67.72% |
| TSLA250919C00150000 | 2023-11-21 11:10AM EST | 150.00 | 121.65 | 126.10 | 128.75 | 0.00 | - | 2 | 38 | 67.16% |
| TSLA250919C00155000 | 2023-11-10 10:53AM EST | 155.00 | 90.85 | 123.40 | 125.25 | 0.00 | - | 14 | 107 | 66.64% |
| TSLA250919C00160000 | 2023-11-22 2:46PM EST | 160.00 | 107.18 | 119.95 | 121.30 | 0.00 | - | 1 | 53 | 65.36% |
| TSLA250919C00165000 | 2023-11-29 10:10AM EST | 165.00 | 119.75 | 116.85 | 118.15 | +14.85 | +14.16% | 1 | 28 | 64.74% |
| TSLA250919C00170000 | 2023-11-20 12:04PM EST | 170.00 | 102.70 | 114.20 | 115.80 | 0.00 | - | 2 | 25 | 64.77% |
| TSLA250919C00175000 | 2023-11-28 2:24PM EST | 175.00 | 108.84 | 111.15 | 112.75 | 0.00 | - | 1 | 48 | 64.14% |
| TSLA250919C00180000 | 2023-11-29 10:20AM EST | 180.00 | 109.79 | 108.00 | 109.80 | +3.85 | +3.63% | 1 | 14 | 63.47% |
| TSLA250919C00185000 | 2023-11-17 2:17PM EST | 185.00 | 95.51 | 105.10 | 106.95 | 0.00 | - | 4 | 13 | 62.95% |
| TSLA250919C00190000 | 2023-11-28 11:41AM EST | 190.00 | 98.21 | 102.30 | 104.10 | 0.00 | - | 4 | 25 | 62.44% |
| TSLA250919C00195000 | 2023-11-09 10:44AM EST | 195.00 | 74.60 | 99.50 | 100.70 | 0.00 | - | 1 | 17 | 61.63% |
| TSLA250919C00200000 | 2023-11-22 2:46PM EST | 200.00 | 85.28 | 97.00 | 98.70 | 0.00 | - | 2 | 330 | 61.60% |
| TSLA250919C00205000 | 2023-11-28 1:05PM EST | 205.00 | 90.26 | 94.05 | 95.35 | 0.00 | - | 1 | 53 | 60.68% |
| TSLA250919C00210000 | 2023-11-29 11:10AM EST | 210.00 | 92.22 | 91.85 | 93.45 | +11.37 | +14.06% | 1 | 288 | 60.74% |
| TSLA250919C00215000 | 2023-11-22 11:17AM EST | 215.00 | 78.87 | 88.95 | 90.30 | 0.00 | - | 1 | 165 | 59.88% |
| TSLA250919C00220000 | 2023-11-28 3:17PM EST | 220.00 | 86.05 | 86.75 | 88.50 | +0.75 | +0.88% | 1 | 456 | 59.90% |
| TSLA250919C00225000 | 2023-11-28 3:17PM EST | 225.00 | 83.00 | 84.20 | 85.50 | 0.00 | - | 1 | 60 | 59.20% |
| TSLA250919C00230000 | 2023-11-29 10:19AM EST | 230.00 | 81.10 | 82.15 | 83.80 | +0.84 | +1.05% | 8 | 87 | 59.24% |
| TSLA250919C00235000 | 2023-11-29 9:52AM EST | 235.00 | 82.60 | 79.90 | 81.55 | +5.90 | +7.69% | 1 | 111 | 58.93% |
| TSLA250919C00240000 | 2023-11-28 3:31PM EST | 240.00 | 75.55 | 78.10 | 79.20 | 0.00 | - | 4 | 104 | 58.72% |
| TSLA250919C00245000 | 2023-11-29 10:21AM EST | 245.00 | 78.10 | 76.25 | 76.60 | +4.00 | +5.40% | 5 | 108 | 58.35% |
| TSLA250919C00250000 | 2023-11-29 10:45AM EST | 250.00 | 72.25 | 74.15 | 74.50 | +0.40 | +0.56% | 7 | 583 | 58.06% |
| TSLA250919C00255000 | 2023-11-29 9:33AM EST | 255.00 | 73.80 | 71.80 | 72.20 | +4.00 | +5.73% | 2 | 156 | 57.55% |
| TSLA250919C00260000 | 2023-11-29 10:47AM EST | 260.00 | 70.00 | 70.20 | 70.55 | +3.30 | +4.95% | 18 | 724 | 57.58% |
| TSLA250919C00265000 | 2023-11-29 10:37AM EST | 265.00 | 69.23 | 67.95 | 68.35 | +6.78 | +10.86% | 9 | 496 | 57.09% |
| TSLA250919C00270000 | 2023-11-28 12:02PM EST | 270.00 | 62.12 | 66.25 | 66.60 | 0.00 | - | 42 | 439 | 56.97% |
| TSLA250919C00275000 | 2023-11-28 1:04PM EST | 275.00 | 60.80 | 64.50 | 64.80 | 0.00 | - | 1 | 40 | 56.77% |
| TSLA250919C00280000 | 2023-11-29 10:28AM EST | 280.00 | 64.57 | 62.75 | 63.15 | +3.92 | +6.46% | 1 | 193 | 56.61% |
| TSLA250919C00285000 | 2023-11-29 9:40AM EST | 285.00 | 62.75 | 60.95 | 61.30 | +6.16 | +10.89% | 5 | 41 | 56.32% |
| TSLA250919C00290000 | 2023-11-29 10:28AM EST | 290.00 | 61.12 | 59.30 | 59.65 | +4.04 | +7.08% | 1 | 34 | 56.14% |
| TSLA250919C00295000 | 2023-11-28 3:01PM EST | 295.00 | 56.39 | 57.50 | 57.90 | 0.00 | - | 4 | 64 | 55.83% |
| TSLA250919C00300000 | 2023-11-29 10:55AM EST | 300.00 | 55.18 | 56.25 | 56.60 | +2.79 | +5.33% | 27 | 459 | 55.88% |
| TSLA250919C00305000 | 2023-11-13 11:41AM EST | 305.00 | 42.55 | 54.60 | 54.95 | 0.00 | - | 1 | 33 | 55.61% |
| TSLA250919C00310000 | 2023-11-27 11:38AM EST | 310.00 | 54.94 | 52.95 | 53.35 | +8.79 | +19.05% | 2 | 56 | 55.34% |
| TSLA250919C00315000 | 2023-11-29 10:37AM EST | 315.00 | 52.62 | 51.50 | 51.85 | +8.98 | +20.58% | 4 | 33 | 55.16% |
| TSLA250919C00320000 | 2023-11-28 1:07PM EST | 320.00 | 47.24 | 50.35 | 50.70 | 0.00 | - | 1 | 115 | 55.20% |
| TSLA250919C00325000 | 2023-11-21 2:38PM EST | 325.00 | 46.03 | 49.00 | 49.35 | 0.00 | - | 1 | 89 | 55.06% |
| TSLA250919C00330000 | 2023-11-28 10:10AM EST | 330.00 | 47.15 | 47.65 | 48.05 | +5.80 | +14.03% | 1 | 94 | 54.91% |
| TSLA250919C00335000 | 2023-11-17 10:29AM EST | 335.00 | 39.40 | 46.20 | 46.50 | 0.00 | - | 1 | 82 | 54.62% |
| TSLA250919C00340000 | 2023-11-28 3:51PM EST | 340.00 | 44.25 | 45.20 | 45.55 | 0.00 | - | 5 | 64 | 54.69% |
| TSLA250919C00345000 | 2023-11-29 10:19AM EST | 345.00 | 44.83 | 44.00 | 44.30 | +1.78 | +4.13% | 1 | 11 | 54.56% |
| TSLA250919C00350000 | 2023-11-28 1:07PM EST | 350.00 | 44.88 | 42.60 | 42.90 | +4.88 | +12.20% | 1 | 107 | 54.27% |
| TSLA250919C00355000 | 2023-11-28 10:04AM EST | 355.00 | 35.65 | 41.65 | 42.00 | 0.00 | - | 1 | 13 | 54.31% |
| TSLA250919C00360000 | 2023-11-29 12:51PM EST | 360.00 | 40.56 | 40.30 | 40.60 | +1.31 | +3.34% | 3 | 53 | 54.00% |
| TSLA250919C00365000 | 2023-11-24 11:13AM EST | 365.00 | 35.25 | 39.25 | 39.65 | 0.00 | - | 5 | 134 | 53.95% |
| TSLA250919C00370000 | 2023-11-29 11:48AM EST | 370.00 | 38.00 | 38.45 | 38.80 | +4.14 | +12.23% | 1 | 17 | 54.02% |
| TSLA250919C00375000 | 2023-11-29 12:45PM EST | 375.00 | 37.20 | 37.35 | 37.60 | +1.40 | +3.91% | 122 | 23 | 53.81% |
| TSLA250919C00380000 | 2023-11-29 9:46AM EST | 380.00 | 37.35 | 36.50 | 36.75 | +3.29 | +9.66% | 35 | 66 | 53.82% |
| TSLA250919C00385000 | 2023-11-29 12:51PM EST | 385.00 | 35.54 | 35.55 | 35.90 | +6.14 | +20.88% | 4 | 27 | 53.77% |
| TSLA250919C00390000 | 2023-11-29 9:46AM EST | 390.00 | 35.45 | 34.65 | 35.00 | +12.78 | +56.37% | 10 | 29 | 53.71% |
| TSLA250919C00395000 | 2023-11-29 9:46AM EST | 395.00 | 34.55 | 33.75 | 34.10 | +10.98 | +46.58% | 10 | 0 | 53.62% |
| TSLA250919C00400000 | 2023-11-29 10:11AM EST | 400.00 | 33.66 | 32.75 | 33.05 | +4.91 | +17.08% | 3 | 381 | 53.42% |
| TSLA250919C00405000 | 2023-11-29 10:16AM EST | 405.00 | 32.70 | 31.95 | 32.30 | +7.25 | +28.49% | 11 | 25 | 53.40% |
| TSLA250919C00410000 | 2023-11-29 12:51PM EST | 410.00 | 31.27 | 31.25 | 31.55 | +4.02 | +14.75% | 2 | 41 | 53.41% |
| TSLA250919C00415000 | 2023-10-30 2:05PM EST | 415.00 | 16.40 | 30.35 | 30.70 | 0.00 | - | 2 | 7 | 53.28% |
| TSLA250919C00420000 | 2023-11-29 12:41PM EST | 420.00 | 29.57 | 29.65 | 29.95 | +1.87 | +6.75% | 2 | 39 | 53.25% |
| TSLA250919C00425000 | 2023-11-15 9:39AM EST | 425.00 | 26.95 | 28.95 | 29.30 | 0.00 | - | 1 | 87 | 53.25% |
| TSLA250919C00430000 | 2023-11-29 10:16AM EST | 430.00 | 28.85 | 28.10 | 28.40 | +4.15 | +16.80% | 17 | 22 | 53.07% |
| TSLA250919C00435000 | 2023-11-29 11:09AM EST | 435.00 | 27.75 | 27.45 | 27.70 | -19.25 | -40.96% | 5 | 9 | 53.04% |
| TSLA250919C00440000 | 2023-11-29 9:41AM EST | 440.00 | 28.05 | 26.90 | 27.15 | +4.90 | +21.17% | 2 | 22 | 53.09% |
| TSLA250919C00445000 | 2023-11-27 1:41PM EST | 445.00 | 22.62 | 26.20 | 26.50 | 0.00 | - | 1 | 1 | 53.03% |
| TSLA250919C00450000 | 2023-11-28 3:23PM EST | 450.00 | 24.60 | 25.60 | 25.85 | 0.00 | - | 4 | 131 | 53.00% |
| TSLA250919C00455000 | 2023-11-10 9:44AM EST | 455.00 | 15.90 | 24.95 | 25.25 | 0.00 | - | 2 | 146 | 52.96% |
| TSLA250919C00460000 | 2023-11-27 1:07PM EST | 460.00 | 24.60 | 24.30 | 24.55 | +3.21 | +15.01% | 6 | 121 | 52.86% |
| TSLA250919C00465000 | 2023-11-21 10:05AM EST | 465.00 | 22.65 | 23.85 | 24.10 | 0.00 | - | 1 | 43 | 52.94% |
| TSLA250919C00470000 | 2023-11-21 10:30AM EST | 470.00 | 21.32 | 23.25 | 23.55 | 0.00 | - | 1 | 43 | 52.90% |
| TSLA250919C00475000 | 2023-11-27 2:58PM EST | 475.00 | 19.26 | 22.60 | 22.80 | 0.00 | - | 1 | 337 | 52.73% |
| TSLA250919C00480000 | 2023-11-29 12:12PM EST | 480.00 | 22.30 | 22.15 | 22.45 | +0.95 | +4.45% | 7 | 518 | 52.82% |
Ventaspara19 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA250919P00005000 | 2023-11-21 1:13PM EST | 5.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 4 | 96.88% |
| TSLA250919P00010000 | 2023-11-29 9:30AM EST | 10.00 | 0.06 | 0.05 | 0.07 | +0.01 | +20.00% | 1 | 348 | 89.45% |
| TSLA250919P00015000 | 2023-11-28 3:27PM EST | 15.00 | 0.17 | 0.14 | 0.18 | 0.00 | - | 10 | 30 | 86.23% |
| TSLA250919P00020000 | 2023-11-28 3:31PM EST | 20.00 | 0.26 | 0.24 | 0.31 | 0.00 | - | 1 | 4 | 82.32% |
| TSLA250919P00025000 | 2023-11-28 3:33PM EST | 25.00 | 0.40 | 0.37 | 0.43 | 0.00 | - | 1 | 5 | 78.61% |
| TSLA250919P00030000 | 2023-11-27 11:42AM EST | 30.00 | 0.57 | 0.51 | 0.58 | 0.00 | - | 1 | 24 | 75.49% |
| TSLA250919P00035000 | 2023-11-29 9:46AM EST | 35.00 | 0.71 | 0.67 | 0.72 | -0.04 | -5.33% | 2 | 129 | 72.53% |
| TSLA250919P00040000 | 2023-11-29 11:14AM EST | 40.00 | 0.91 | 0.86 | 0.92 | -0.06 | -6.19% | 2 | 315 | 70.29% |
| TSLA250919P00045000 | 2023-11-28 3:22PM EST | 45.00 | 1.13 | 1.07 | 1.16 | 0.00 | - | 1 | 104 | 68.34% |
| TSLA250919P00050000 | 2023-11-22 2:39PM EST | 50.00 | 1.52 | 1.33 | 1.40 | 0.00 | - | 6 | 170 | 66.54% |
| TSLA250919P00055000 | 2023-11-27 2:19PM EST | 55.00 | 1.72 | 1.63 | 1.68 | 0.00 | - | 3 | 54 | 64.99% |
| TSLA250919P00060000 | 2023-11-28 1:28PM EST | 60.00 | 2.00 | 1.90 | 1.98 | 0.00 | - | 1 | 237 | 63.31% |
| TSLA250919P00065000 | 2023-11-28 2:21PM EST | 65.00 | 2.30 | 2.26 | 2.33 | 0.00 | - | 2 | 43 | 62.01% |
| TSLA250919P00070000 | 2023-11-03 11:31AM EST | 70.00 | 3.30 | 2.62 | 2.71 | 0.00 | - | 10 | 34 | 60.68% |
| TSLA250919P00075000 | 2023-11-02 10:48AM EST | 75.00 | 3.96 | 3.05 | 3.15 | 0.00 | - | 1 | 21 | 59.59% |
| TSLA250919P00080000 | 2023-11-22 10:23AM EST | 80.00 | 4.00 | 3.50 | 3.65 | 0.00 | - | 1 | 227 | 58.56% |
| TSLA250919P00085000 | 2023-11-20 3:14PM EST | 85.00 | 4.40 | 4.00 | 4.15 | 0.00 | - | 1 | 63 | 57.52% |
| TSLA250919P00090000 | 2023-11-16 2:07PM EST | 90.00 | 5.40 | 4.55 | 4.70 | 0.00 | - | 1 | 127 | 56.57% |
| TSLA250919P00095000 | 2023-11-22 1:23PM EST | 95.00 | 5.80 | 5.15 | 5.30 | 0.00 | - | 4 | 24 | 55.68% |
| TSLA250919P00100000 | 2023-11-27 9:46AM EST | 100.00 | 5.81 | 5.85 | 5.95 | -0.74 | -11.30% | 2 | 498 | 54.91% |
| TSLA250919P00105000 | 2023-11-22 12:34PM EST | 105.00 | 7.35 | 6.55 | 6.65 | 0.00 | - | 5 | 12 | 54.11% |
| TSLA250919P00110000 | 2023-11-28 11:05AM EST | 110.00 | 7.75 | 7.30 | 7.45 | 0.00 | - | 20 | 122 | 53.41% |
| TSLA250919P00115000 | 2023-11-29 9:33AM EST | 115.00 | 8.20 | 8.15 | 8.25 | -0.47 | -5.42% | 12 | 78 | 52.73% |
| TSLA250919P00120000 | 2023-11-29 9:52AM EST | 120.00 | 8.93 | 9.00 | 9.20 | -0.27 | -2.93% | 1 | 208 | 52.11% |
| TSLA250919P00125000 | 2023-11-29 9:41AM EST | 125.00 | 9.85 | 9.95 | 10.15 | -0.35 | -3.43% | 1 | 321 | 51.50% |
| TSLA250919P00130000 | 2023-11-29 10:35AM EST | 130.00 | 10.95 | 11.00 | 11.15 | -0.85 | -7.20% | 1 | 147 | 50.94% |
| TSLA250919P00135000 | 2023-11-24 10:30AM EST | 135.00 | 13.15 | 12.05 | 12.25 | 0.00 | - | 1 | 174 | 50.38% |
| TSLA250919P00140000 | 2023-11-28 3:25PM EST | 140.00 | 13.40 | 13.20 | 13.40 | 0.00 | - | 2 | 597 | 50.01% |
| TSLA250919P00145000 | 2023-11-29 12:34PM EST | 145.00 | 14.47 | 14.40 | 14.60 | -1.23 | -7.83% | 2 | 158 | 49.48% |
| TSLA250919P00150000 | 2023-11-29 9:33AM EST | 150.00 | 15.40 | 15.70 | 15.90 | -0.77 | -4.76% | 1 | 156 | 49.01% |
| TSLA250919P00155000 | 2023-11-28 11:22AM EST | 155.00 | 17.78 | 17.05 | 17.25 | 0.00 | - | 3 | 590 | 48.54% |
| TSLA250919P00160000 | 2023-11-29 11:10AM EST | 160.00 | 18.70 | 18.45 | 18.70 | 0.00 | - | 2 | 145 | 48.12% |
| TSLA250919P00165000 | 2023-11-28 3:54PM EST | 165.00 | 19.58 | 19.90 | 20.20 | -0.57 | -2.83% | 3 | 36 | 47.70% |
| TSLA250919P00170000 | 2023-11-28 2:38PM EST | 170.00 | 21.87 | 21.40 | 21.70 | 0.00 | - | 9 | 871 | 47.20% |
| TSLA250919P00175000 | 2023-11-29 9:31AM EST | 175.00 | 23.03 | 23.05 | 23.35 | -0.27 | -1.16% | 2 | 124 | 46.81% |
| TSLA250919P00180000 | 2023-11-29 11:30AM EST | 180.00 | 25.39 | 24.75 | 25.05 | -0.32 | -1.24% | 27 | 1,251 | 46.41% |
| TSLA250919P00185000 | 2023-11-28 3:40PM EST | 185.00 | 26.80 | 26.50 | 26.80 | 0.00 | - | 2 | 657 | 46.00% |
| TSLA250919P00190000 | 2023-11-28 2:24PM EST | 190.00 | 28.93 | 28.45 | 28.70 | 0.00 | - | 4 | 453 | 45.69% |
| TSLA250919P00195000 | 2023-11-28 2:15PM EST | 195.00 | 30.80 | 30.30 | 30.60 | 0.00 | - | 1 | 1,376 | 45.30% |
| TSLA250919P00200000 | 2023-11-29 9:54AM EST | 200.00 | 32.08 | 32.30 | 32.60 | -0.62 | -1.90% | 15 | 1,916 | 44.96% |
| TSLA250919P00205000 | 2023-11-29 10:20AM EST | 205.00 | 34.20 | 34.35 | 34.65 | -2.20 | -6.04% | 20 | 461 | 44.60% |
| TSLA250919P00210000 | 2023-11-29 12:05PM EST | 210.00 | 36.80 | 36.45 | 36.75 | +0.05 | +0.14% | 10 | 204 | 44.24% |
| TSLA250919P00215000 | 2023-11-28 12:34PM EST | 215.00 | 40.00 | 38.60 | 38.90 | 0.00 | - | 1 | 203 | 43.86% |
| TSLA250919P00220000 | 2023-11-28 2:58PM EST | 220.00 | 41.35 | 40.85 | 41.15 | 0.00 | - | 5 | 1,231 | 43.52% |
| TSLA250919P00225000 | 2023-11-27 9:43AM EST | 225.00 | 47.60 | 43.20 | 43.55 | 0.00 | - | 1 | 71 | 43.25% |
| TSLA250919P00230000 | 2023-11-24 12:23PM EST | 230.00 | 48.80 | 45.55 | 45.90 | 0.00 | - | 1 | 74 | 42.89% |
| TSLA250919P00235000 | 2023-11-28 11:46AM EST | 235.00 | 49.50 | 48.05 | 48.40 | 0.00 | - | 1 | 52 | 42.60% |
| TSLA250919P00240000 | 2023-11-28 1:28PM EST | 240.00 | 51.90 | 50.75 | 51.00 | 0.00 | - | 2 | 71 | 42.34% |
| TSLA250919P00245000 | 2023-11-29 11:37AM EST | 245.00 | 53.90 | 53.10 | 53.45 | +0.17 | +0.32% | 1 | 19 | 41.91% |
| TSLA250919P00250000 | 2023-11-28 2:41PM EST | 250.00 | 56.50 | 55.80 | 56.15 | 0.00 | - | 6 | 75 | 41.64% |
| TSLA250919P00255000 | 2023-11-29 11:28AM EST | 255.00 | 59.58 | 58.55 | 58.90 | +0.18 | +0.30% | 1 | 25 | 41.35% |
| TSLA250919P00260000 | 2023-11-28 12:15PM EST | 260.00 | 63.45 | 61.20 | 61.60 | 0.00 | - | 1 | 76 | 40.98% |
| TSLA250919P00265000 | 2023-11-28 2:11PM EST | 265.00 | 64.05 | 64.05 | 64.45 | -1.05 | -1.61% | 1 | 65 | 40.68% |
| TSLA250919P00270000 | 2023-11-28 3:37PM EST | 270.00 | 67.82 | 66.95 | 67.35 | +0.22 | +0.33% | 12 | 134 | 40.37% |
| TSLA250919P00275000 | 2023-11-09 10:07AM EST | 275.00 | 85.15 | 69.90 | 70.30 | 0.00 | - | 2 | 43 | 40.06% |
| TSLA250919P00280000 | 2023-11-29 9:58AM EST | 280.00 | 71.80 | 72.90 | 73.30 | -3.45 | -4.58% | 78 | 17 | 39.74% |
| TSLA250919P00285000 | 2023-10-04 2:11PM EST | 285.00 | 75.90 | 88.15 | 91.20 | 0.00 | - | 4 | 6 | 50.63% |
| TSLA250919P00290000 | 2023-11-29 10:00AM EST | 290.00 | 77.89 | 79.10 | 79.55 | -3.03 | -3.74% | 14 | 47 | 39.16% |
| TSLA250919P00295000 | 2023-11-29 10:02AM EST | 295.00 | 81.00 | 82.25 | 83.00 | -6.25 | -7.16% | 4 | 110 | 39.05% |
| TSLA250919P00300000 | 2023-11-29 10:50AM EST | 300.00 | 85.55 | 85.50 | 86.50 | -21.03 | -19.73% | 11 | 22 | 38.93% |
| TSLA250919P00305000 | 2023-11-29 9:37AM EST | 305.00 | 87.80 | 88.80 | 89.55 | -3.25 | -3.57% | 2 | 4 | 38.44% |
| TSLA250919P00310000 | 2023-11-17 12:33PM EST | 310.00 | 99.97 | 92.15 | 93.20 | 0.00 | - | 1 | 119 | 38.36% |
| TSLA250919P00315000 | 2023-09-07 2:48PM EST | 315.00 | 98.40 | 93.60 | 94.35 | 0.00 | - | 3 | 218 | 36.30% |
| TSLA250919P00320000 | 2023-10-31 1:25PM EST | 320.00 | 99.55 | 99.00 | 99.95 | -28.34 | -22.16% | 1 | 122 | 37.65% |
| TSLA250919P00325000 | 2023-11-14 1:22PM EST | 325.00 | 109.60 | 102.40 | 103.40 | 0.00 | - | 3 | 107 | 37.29% |
| TSLA250919P00330000 | 2023-11-07 12:25PM EST | 330.00 | 124.32 | 106.10 | 107.05 | 0.00 | - | 2 | 16 | 37.06% |
| TSLA250919P00335000 | 2023-11-17 1:25PM EST | 335.00 | 117.34 | 109.65 | 110.70 | 0.00 | - | 3 | 3 | 36.77% |
| TSLA250919P00340000 | 2023-09-25 10:34AM EST | 340.00 | 117.85 | 136.30 | 137.95 | 0.00 | - | 1 | 244 | 54.11% |
| TSLA250919P00345000 | 2023-09-05 8:48AM EST | 345.00 | 119.95 | 116.55 | 117.35 | 0.00 | - | 342 | 0 | 35.55% |
| TSLA250919P00350000 | 2023-11-02 1:57PM EST | 350.00 | 140.05 | 120.75 | 122.00 | 0.00 | - | 2 | 192 | 35.98% |
| TSLA250919P00355000 | 2023-10-11 8:39AM EST | 355.00 | 117.20 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 0.00% |
| TSLA250919P00360000 | 2023-11-17 1:25PM EST | 360.00 | 136.61 | 128.60 | 129.55 | 0.00 | - | 3 | 150 | 35.25% |
| TSLA250919P00365000 | 2023-09-07 8:41AM EST | 365.00 | 137.07 | 128.65 | 129.55 | 0.00 | - | 144 | 0 | 31.31% |
| TSLA250919P00370000 | 2023-08-25 1:25PM EST | 370.00 | 145.90 | 141.15 | 143.00 | 0.00 | - | 20 | 20 | 39.55% |
| TSLA250919P00375000 | 2023-08-25 2:00PM EST | 375.00 | 149.55 | 145.10 | 147.00 | 0.00 | - | 32 | 31 | 39.33% |
| TSLA250919P00380000 | 2023-09-11 11:58AM EST | 380.00 | 135.90 | 138.15 | 138.95 | 0.00 | - | 2 | 6 | 27.00% |
| TSLA250919P00390000 | 2023-09-27 11:15AM EST | 390.00 | 161.50 | 184.20 | 186.60 | 0.00 | - | 1 | 1 | 59.92% |
| TSLA250919P00395000 | 2023-11-14 11:49AM EST | 395.00 | 166.85 | 156.15 | 158.40 | 0.00 | - | 4 | 4 | 33.64% |
| TSLA250919P00400000 | 2023-11-29 11:36AM EST | 400.00 | 162.55 | 160.30 | 162.60 | -10.15 | -5.88% | 22 | 11 | 33.33% |
| TSLA250919P00405000 | 2023-10-19 9:29AM EST | 405.00 | 184.92 | 173.90 | 178.40 | 0.00 | - | 4 | 4 | 44.13% |
| TSLA250919P00410000 | 2023-11-29 11:25AM EST | 410.00 | 170.60 | 168.75 | 171.05 | -20.46 | -10.71% | 6 | 1 | 32.62% |
| TSLA250919P00420000 | 2023-11-29 11:38AM EST | 420.00 | 179.55 | 177.40 | 179.70 | -18.45 | -9.32% | 4 | 12 | 31.95% |
| TSLA250919P00425000 | 2023-11-29 11:38AM EST | 425.00 | 183.25 | 181.75 | 184.05 | -12.25 | -6.27% | 11 | 13 | 31.57% |
| TSLA250919P00430000 | 2023-11-29 11:30AM EST | 430.00 | 188.75 | 186.10 | 188.40 | -6.10 | -3.13% | 14 | 3 | 31.14% |
| TSLA250919P00450000 | 2023-11-22 1:02PM EST | 450.00 | 218.55 | 204.05 | 206.35 | 0.00 | - | 1 | 1 | 29.63% |
| TSLA250919P00455000 | 2023-11-09 1:56PM EST | 455.00 | 245.24 | 208.60 | 210.85 | 0.00 | - | - | 0 | 29.11% |
| TSLA250919P00465000 | 2023-10-19 9:40AM EST | 465.00 | 242.20 | 229.10 | 233.70 | 0.00 | - | 1 | 0 | 45.84% |
| TSLA250919P00470000 | 2023-10-19 9:51AM EST | 470.00 | 248.86 | 233.95 | 238.50 | 0.00 | - | 5 | 0 | 46.09% |
| TSLA250919P00480000 | 2023-11-03 11:07AM EST | 480.00 | 260.50 | 231.95 | 234.40 | 0.00 | - | 5 | 0 | 27.66% |
© 2023 Yahoo. Todos los derechos reservados.