TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Llamadaspara9 de junio de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230609C00020000 | 2023-06-08 1:02PM EDT | 20.00 | 211.35 | 214.35 | 215.10 | +10.91 | +5.44% | 60 | 5 | 1,446.88% |
| TSLA230609C00050000 | 2023-06-06 3:56PM EDT | 50.00 | 170.45 | 184.55 | 185.15 | 0.00 | - | 81 | 1 | 924.22% |
| TSLA230609C00060000 | 2023-05-22 9:50AM EDT | 60.00 | 125.40 | 174.55 | 175.10 | 0.00 | - | 1 | 1 | 797.66% |
| TSLA230609C00070000 | 2023-06-02 9:30AM EDT | 70.00 | 141.02 | 164.55 | 165.20 | 0.00 | - | 2 | 3 | 531.25% |
| TSLA230609C00080000 | 2023-05-25 1:26PM EDT | 80.00 | 104.35 | 154.55 | 155.15 | 0.00 | - | 2 | 2 | 652.34% |
| TSLA230609C00085000 | 2023-06-08 11:59AM EDT | 85.00 | 146.45 | 149.55 | 150.20 | +5.15 | +3.64% | 6 | 8 | 450.00% |
| TSLA230609C00090000 | 2023-06-08 11:25AM EDT | 90.00 | 142.80 | 144.55 | 145.10 | +60.45 | +73.41% | 2 | 1 | 570.31% |
| TSLA230609C00095000 | 2023-06-02 11:04AM EDT | 95.00 | 134.72 | 139.55 | 140.20 | +14.12 | +11.71% | 2 | 3 | 403.13% |
| TSLA230609C00100000 | 2023-06-08 3:54PM EDT | 100.00 | 135.00 | 134.55 | 135.10 | +10.00 | +8.00% | 4 | 32 | 511.72% |
| TSLA230609C00105000 | 2023-06-08 10:55AM EDT | 105.00 | 124.88 | 129.55 | 130.20 | +12.19 | +10.82% | 8 | 19 | 359.38% |
| TSLA230609C00110000 | 2023-06-08 3:48PM EDT | 110.00 | 124.70 | 124.40 | 125.10 | +17.64 | +16.48% | 1 | 43 | 458.98% |
| TSLA230609C00115000 | 2023-06-08 2:56PM EDT | 115.00 | 117.98 | 119.30 | 120.10 | +3.76 | +3.29% | 4 | 43 | 434.38% |
| TSLA230609C00120000 | 2023-06-08 3:51PM EDT | 120.00 | 114.77 | 114.30 | 115.10 | +8.22 | +7.71% | 11 | 168 | 410.55% |
| TSLA230609C00125000 | 2023-06-06 10:35AM EDT | 125.00 | 90.47 | 109.40 | 110.10 | 0.00 | - | 2 | 162 | 387.50% |
| TSLA230609C00130000 | 2023-06-08 2:00PM EDT | 130.00 | 101.96 | 104.55 | 105.15 | +6.38 | +6.68% | 34 | 45 | 375.78% |
| TSLA230609C00135000 | 2023-06-07 3:16PM EDT | 135.00 | 90.17 | 99.50 | 100.10 | 0.00 | - | 17 | 27 | 344.53% |
| TSLA230609C00140000 | 2023-06-08 3:57PM EDT | 140.00 | 95.00 | 94.35 | 95.10 | +11.00 | +13.10% | 58 | 402 | 324.22% |
| TSLA230609C00145000 | 2023-06-08 2:37PM EDT | 145.00 | 87.90 | 89.55 | 90.15 | +4.08 | +4.87% | 33 | 228 | 313.09% |
| TSLA230609C00148000 | 2023-06-08 10:04AM EDT | 148.00 | 80.10 | 86.50 | 87.10 | +18.50 | +30.03% | 1 | 6 | 292.97% |
| TSLA230609C00149000 | 2023-06-08 3:24PM EDT | 149.00 | 85.36 | 85.55 | 86.15 | +17.03 | +24.92% | 30 | 34 | 297.27% |
| TSLA230609C00150000 | 2023-06-08 3:09PM EDT | 150.00 | 83.39 | 84.30 | 85.10 | +6.96 | +9.11% | 228 | 233 | 285.35% |
| TSLA230609C00152500 | 2023-06-02 3:54PM EDT | 152.50 | 61.48 | 82.05 | 82.65 | 0.00 | - | 12 | 16 | 283.98% |
| TSLA230609C00155000 | 2023-06-08 2:42PM EDT | 155.00 | 78.40 | 79.55 | 80.20 | +13.40 | +20.62% | 23 | 152 | 193.75% |
| TSLA230609C00157500 | 2023-06-08 3:32PM EDT | 157.50 | 76.56 | 76.80 | 77.60 | +5.36 | +7.53% | 5 | 37 | 257.81% |
| TSLA230609C00160000 | 2023-06-08 3:41PM EDT | 160.00 | 74.04 | 74.55 | 75.20 | +9.74 | +15.15% | 20 | 656 | 179.69% |
| TSLA230609C00162500 | 2023-06-08 1:59PM EDT | 162.50 | 69.23 | 72.05 | 72.65 | +6.58 | +10.50% | 2 | 68 | 246.88% |
| TSLA230609C00165000 | 2023-06-08 3:28PM EDT | 165.00 | 69.05 | 69.55 | 70.15 | +9.20 | +15.37% | 147 | 1,595 | 237.89% |
| TSLA230609C00167500 | 2023-06-08 3:53PM EDT | 167.50 | 67.39 | 66.40 | 67.60 | +9.04 | +15.49% | 19 | 319 | 222.46% |
| TSLA230609C00170000 | 2023-06-08 3:56PM EDT | 170.00 | 65.00 | 64.60 | 65.20 | +11.55 | +21.61% | 136 | 2,559 | 169.53% |
| TSLA230609C00172500 | 2023-06-08 3:56PM EDT | 172.50 | 62.70 | 61.65 | 62.65 | +11.26 | +21.89% | 17 | 262 | 211.72% |
| TSLA230609C00175000 | 2023-06-08 3:58PM EDT | 175.00 | 60.00 | 59.50 | 60.10 | +9.91 | +19.78% | 125 | 3,041 | 197.07% |
| TSLA230609C00177500 | 2023-06-08 3:46PM EDT | 177.50 | 56.90 | 57.10 | 57.70 | +9.08 | +18.99% | 31 | 573 | 149.22% |
| TSLA230609C00180000 | 2023-06-08 3:57PM EDT | 180.00 | 55.05 | 54.45 | 55.10 | +11.45 | +26.26% | 207 | 2,820 | 180.66% |
| TSLA230609C00182500 | 2023-06-08 3:56PM EDT | 182.50 | 52.56 | 52.10 | 52.65 | +11.16 | +26.96% | 83 | 1,065 | 121.88% |
| TSLA230609C00185000 | 2023-06-08 3:55PM EDT | 185.00 | 49.83 | 49.50 | 50.15 | +10.00 | +25.11% | 279 | 2,367 | 169.73% |
| TSLA230609C00187500 | 2023-06-08 3:55PM EDT | 187.50 | 47.30 | 47.10 | 47.70 | +9.65 | +25.63% | 42 | 1,446 | 122.66% |
| TSLA230609C00190000 | 2023-06-08 3:59PM EDT | 190.00 | 44.90 | 44.55 | 45.15 | +10.18 | +29.32% | 550 | 3,130 | 153.52% |
| TSLA230609C00192500 | 2023-06-08 3:43PM EDT | 192.50 | 41.95 | 42.10 | 42.65 | +9.44 | +29.04% | 263 | 1,802 | 98.44% |
| TSLA230609C00195000 | 2023-06-08 3:59PM EDT | 195.00 | 39.60 | 39.60 | 40.25 | +9.51 | +31.61% | 587 | 3,041 | 109.38% |
| TSLA230609C00197500 | 2023-06-08 3:52PM EDT | 197.50 | 37.50 | 37.10 | 37.75 | +10.17 | +37.21% | 154 | 1,574 | 103.13% |
| TSLA230609C00200000 | 2023-06-08 3:58PM EDT | 200.00 | 35.00 | 34.55 | 35.00 | +10.35 | +41.99% | 1,663 | 8,559 | 107.62% |
| TSLA230609C00202500 | 2023-06-08 3:59PM EDT | 202.50 | 32.45 | 32.10 | 32.90 | +9.85 | +43.58% | 486 | 1,996 | 100.39% |
| TSLA230609C00205000 | 2023-06-08 3:59PM EDT | 205.00 | 29.91 | 29.55 | 30.15 | +10.08 | +50.83% | 1,116 | 6,157 | 105.96% |
| TSLA230609C00207500 | 2023-06-08 3:59PM EDT | 207.50 | 27.37 | 27.20 | 27.65 | +9.87 | +56.40% | 503 | 4,115 | 76.76% |
| TSLA230609C00210000 | 2023-06-08 3:59PM EDT | 210.00 | 24.75 | 24.75 | 25.15 | +9.65 | +63.91% | 3,016 | 8,355 | 73.83% |
| TSLA230609C00212500 | 2023-06-08 3:56PM EDT | 212.50 | 22.60 | 22.20 | 22.65 | +9.98 | +79.08% | 564 | 4,438 | 63.67% |
| TSLA230609C00215000 | 2023-06-08 3:59PM EDT | 215.00 | 20.00 | 19.60 | 20.10 | +9.60 | +92.31% | 5,457 | 8,527 | 71.88% |
| TSLA230609C00217500 | 2023-06-08 3:59PM EDT | 217.50 | 17.25 | 17.30 | 17.70 | +8.85 | +105.36% | 8,051 | 8,883 | 57.81% |
| TSLA230609C00220000 | 2023-06-08 3:59PM EDT | 220.00 | 15.00 | 13.65 | 15.10 | +8.65 | +136.22% | 26,754 | 27,453 | 56.45% |
| TSLA230609C00222500 | 2023-06-08 3:59PM EDT | 222.50 | 12.63 | 12.45 | 12.75 | +7.81 | +162.03% | 17,580 | 9,710 | 54.69% |
| TSLA230609C00225000 | 2023-06-08 3:59PM EDT | 225.00 | 10.20 | 10.10 | 10.40 | +6.70 | +191.43% | 67,926 | 25,210 | 50.59% |
| TSLA230609C00227500 | 2023-06-08 3:59PM EDT | 227.50 | 7.90 | 7.90 | 8.10 | +5.39 | +214.74% | 72,062 | 13,678 | 46.00% |
| TSLA230609C00230000 | 2023-06-08 3:59PM EDT | 230.00 | 6.05 | 5.85 | 6.05 | +4.30 | +245.71% | 206,646 | 33,137 | 43.97% |
| TSLA230609C00232500 | 2023-06-08 3:59PM EDT | 232.50 | 4.25 | 4.20 | 4.30 | +3.05 | +254.17% | 121,391 | 10,979 | 43.07% |
| TSLA230609C00235000 | 2023-06-08 3:59PM EDT | 235.00 | 2.91 | 2.86 | 2.95 | +2.09 | +254.88% | 212,588 | 23,624 | 43.53% |
| TSLA230609C00237500 | 2023-06-08 3:59PM EDT | 237.50 | 1.90 | 1.86 | 1.93 | +1.31 | +222.03% | 64,058 | 9,709 | 44.04% |
| TSLA230609C00240000 | 2023-06-08 3:59PM EDT | 240.00 | 1.22 | 1.22 | 1.25 | +0.80 | +190.48% | 117,134 | 25,709 | 45.36% |
| TSLA230609C00242500 | 2023-06-08 3:59PM EDT | 242.50 | 0.80 | 0.76 | 0.78 | +0.48 | +150.00% | 32,979 | 8,922 | 46.48% |
| TSLA230609C00245000 | 2023-06-08 3:59PM EDT | 245.00 | 0.50 | 0.49 | 0.50 | +0.28 | +127.27% | 22,365 | 11,541 | 48.34% |
| TSLA230609C00247500 | 2023-06-08 3:59PM EDT | 247.50 | 0.31 | 0.31 | 0.33 | +0.13 | +72.22% | 10,784 | 4,085 | 50.20% |
| TSLA230609C00250000 | 2023-06-08 3:59PM EDT | 250.00 | 0.20 | 0.20 | 0.21 | +0.06 | +42.86% | 23,252 | 16,241 | 51.95% |
| TSLA230609C00252500 | 2023-06-08 3:59PM EDT | 252.50 | 0.15 | 0.14 | 0.15 | +0.05 | +50.00% | 5,438 | 4,451 | 54.69% |
| TSLA230609C00255000 | 2023-06-08 3:59PM EDT | 255.00 | 0.11 | 0.10 | 0.11 | +0.02 | +22.22% | 4,418 | 5,834 | 57.42% |
| TSLA230609C00257500 | 2023-06-08 3:59PM EDT | 257.50 | 0.07 | 0.07 | 0.08 | 0.00 | - | 1,000 | 3,044 | 59.77% |
| TSLA230609C00260000 | 2023-06-08 3:59PM EDT | 260.00 | 0.05 | 0.05 | 0.07 | -0.01 | -16.67% | 6,185 | 10,104 | 63.09% |
| TSLA230609C00262500 | 2023-06-08 3:59PM EDT | 262.50 | 0.05 | 0.04 | 0.05 | 0.00 | - | 464 | 1,776 | 65.63% |
| TSLA230609C00265000 | 2023-06-08 3:57PM EDT | 265.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 784 | 7,158 | 67.97% |
| TSLA230609C00267500 | 2023-06-08 3:48PM EDT | 267.50 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 790 | 1,620 | 72.66% |
| TSLA230609C00270000 | 2023-06-08 3:59PM EDT | 270.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 2,503 | 6,097 | 74.22% |
| TSLA230609C00275000 | 2023-06-08 3:56PM EDT | 275.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3,205 | 5,684 | 78.13% |
| TSLA230609C00280000 | 2023-06-08 3:55PM EDT | 280.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 847 | 4,656 | 85.94% |
| TSLA230609C00285000 | 2023-06-08 3:54PM EDT | 285.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,486 | 3,174 | 93.75% |
| TSLA230609C00290000 | 2023-06-08 3:54PM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4,058 | 5,108 | 92.19% |
| TSLA230609C00295000 | 2023-06-08 11:27AM EDT | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 549 | 3,889 | 98.44% |
| TSLA230609C00300000 | 2023-06-08 12:46PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 99 | 4,675 | 106.25% |
| TSLA230609C00305000 | 2023-06-08 1:11PM EDT | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,792 | 112.50% |
| TSLA230609C00310000 | 2023-06-07 12:39PM EDT | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 1,697 | 118.75% |
| TSLA230609C00315000 | 2023-06-07 10:13AM EDT | 315.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 118 | 605 | 125.00% |
| TSLA230609C00320000 | 2023-06-07 10:09AM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 159 | 1,557 | 131.25% |
| TSLA230609C00330000 | 2023-06-08 2:56PM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5,726 | 143.75% |
Ventaspara9 de junio de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230609P00020000 | 2023-06-08 11:12AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 922 | 1,000.00% |
| TSLA230609P00050000 | 2023-05-16 2:13PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 85 | 625.00% |
| TSLA230609P00070000 | 2023-06-06 12:23PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 230 | 487.50% |
| TSLA230609P00080000 | 2023-05-31 1:44PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 356 | 676 | 437.50% |
| TSLA230609P00085000 | 2023-05-31 11:29AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 355 | 419 | 412.50% |
| TSLA230609P00090000 | 2023-05-31 11:29AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 395 | 562 | 387.50% |
| TSLA230609P00095000 | 2023-06-05 10:21AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 587 | 368.75% |
| TSLA230609P00100000 | 2023-06-06 3:00PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 867 | 350.00% |
| TSLA230609P00105000 | 2023-06-05 9:38AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 44,015 | 331.25% |
| TSLA230609P00110000 | 2023-06-06 10:14AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 1,010 | 312.50% |
| TSLA230609P00115000 | 2023-06-05 12:05PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3,538 | 4,452 | 293.75% |
| TSLA230609P00120000 | 2023-06-07 2:53PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,531 | 275.00% |
| TSLA230609P00125000 | 2023-06-07 10:12AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,561 | 262.50% |
| TSLA230609P00130000 | 2023-06-08 1:39PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 3,039 | 243.75% |
| TSLA230609P00135000 | 2023-06-08 11:49AM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,154 | 231.25% |
| TSLA230609P00140000 | 2023-06-08 3:14PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 2,253 | 218.75% |
| TSLA230609P00145000 | 2023-06-08 12:46PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 4,429 | 200.00% |
| TSLA230609P00148000 | 2023-06-08 3:29PM EDT | 148.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 84 | 1,505 | 193.75% |
| TSLA230609P00149000 | 2023-06-08 3:43PM EDT | 149.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,530 | 193.75% |
| TSLA230609P00150000 | 2023-06-08 3:26PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 134 | 6,103 | 187.50% |
| TSLA230609P00152500 | 2023-06-08 11:57AM EDT | 152.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 270 | 2,964 | 181.25% |
| TSLA230609P00155000 | 2023-06-08 1:26PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 193 | 4,163 | 175.00% |
| TSLA230609P00157500 | 2023-06-08 2:37PM EDT | 157.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 1,983 | 168.75% |
| TSLA230609P00160000 | 2023-06-08 3:37PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 710 | 5,153 | 162.50% |
| TSLA230609P00162500 | 2023-06-08 3:42PM EDT | 162.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 305 | 1,924 | 156.25% |
| TSLA230609P00165000 | 2023-06-08 3:49PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 600 | 3,537 | 150.00% |
| TSLA230609P00167500 | 2023-06-08 3:50PM EDT | 167.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 595 | 2,216 | 143.75% |
| TSLA230609P00170000 | 2023-06-08 3:57PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4,458 | 12,812 | 137.50% |
| TSLA230609P00172500 | 2023-06-08 3:59PM EDT | 172.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,351 | 2,640 | 134.38% |
| TSLA230609P00175000 | 2023-06-08 3:57PM EDT | 175.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 454 | 5,740 | 135.94% |
| TSLA230609P00177500 | 2023-06-08 3:23PM EDT | 177.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2,187 | 3,985 | 129.69% |
| TSLA230609P00180000 | 2023-06-08 3:57PM EDT | 180.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 950 | 6,020 | 128.13% |
| TSLA230609P00182500 | 2023-06-08 3:55PM EDT | 182.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 696 | 3,936 | 121.88% |
| TSLA230609P00185000 | 2023-06-08 3:59PM EDT | 185.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 703 | 6,972 | 115.63% |
| TSLA230609P00187500 | 2023-06-08 3:53PM EDT | 187.50 | 0.02 | 0.01 | 0.12 | 0.00 | - | 3,061 | 2,808 | 129.69% |
| TSLA230609P00190000 | 2023-06-08 3:58PM EDT | 190.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 3,401 | 9,550 | 110.16% |
| TSLA230609P00192500 | 2023-06-08 3:58PM EDT | 192.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 7,828 | 5,272 | 103.91% |
| TSLA230609P00195000 | 2023-06-08 3:57PM EDT | 195.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 2,214 | 11,071 | 99.61% |
| TSLA230609P00197500 | 2023-06-08 3:58PM EDT | 197.50 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 2,262 | 7,925 | 93.75% |
| TSLA230609P00200000 | 2023-06-08 3:59PM EDT | 200.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 12,311 | 20,044 | 89.06% |
| TSLA230609P00202500 | 2023-06-08 3:56PM EDT | 202.50 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 3,894 | 6,232 | 82.81% |
| TSLA230609P00205000 | 2023-06-08 3:59PM EDT | 205.00 | 0.04 | 0.04 | 0.05 | -0.06 | -60.00% | 12,108 | 15,226 | 79.30% |
| TSLA230609P00207500 | 2023-06-08 3:59PM EDT | 207.50 | 0.04 | 0.04 | 0.05 | -0.12 | -75.00% | 6,707 | 13,649 | 73.05% |
| TSLA230609P00210000 | 2023-06-08 3:59PM EDT | 210.00 | 0.05 | 0.05 | 0.06 | -0.21 | -80.77% | 27,381 | 20,665 | 68.75% |
| TSLA230609P00212500 | 2023-06-08 3:59PM EDT | 212.50 | 0.06 | 0.05 | 0.06 | -0.39 | -86.67% | 12,972 | 8,919 | 62.31% |
| TSLA230609P00215000 | 2023-06-08 3:59PM EDT | 215.00 | 0.07 | 0.06 | 0.07 | -0.65 | -90.28% | 31,810 | 18,391 | 57.42% |
| TSLA230609P00217500 | 2023-06-08 3:59PM EDT | 217.50 | 0.09 | 0.09 | 0.10 | -1.04 | -92.04% | 24,899 | 10,302 | 54.10% |
| TSLA230609P00220000 | 2023-06-08 3:59PM EDT | 220.00 | 0.13 | 0.12 | 0.13 | -1.64 | -92.66% | 78,691 | 24,550 | 50.00% |
| TSLA230609P00222500 | 2023-06-08 3:59PM EDT | 222.50 | 0.20 | 0.20 | 0.21 | -2.46 | -92.48% | 59,743 | 6,544 | 47.17% |
| TSLA230609P00225000 | 2023-06-08 3:59PM EDT | 225.00 | 0.35 | 0.35 | 0.36 | -3.45 | -90.79% | 122,199 | 8,007 | 45.07% |
| TSLA230609P00227500 | 2023-06-08 3:59PM EDT | 227.50 | 0.62 | 0.61 | 0.62 | -4.58 | -88.08% | 80,413 | 5,260 | 43.16% |
| TSLA230609P00230000 | 2023-06-08 3:59PM EDT | 230.00 | 1.09 | 1.08 | 1.09 | -5.96 | -84.54% | 146,603 | 6,496 | 42.16% |
| TSLA230609P00232500 | 2023-06-08 3:59PM EDT | 232.50 | 1.85 | 1.85 | 1.87 | -7.17 | -79.49% | 52,793 | 2,478 | 41.99% |
| TSLA230609P00235000 | 2023-06-08 3:59PM EDT | 235.00 | 3.02 | 2.97 | 3.05 | -7.93 | -72.42% | 24,908 | 1,319 | 42.94% |
| TSLA230609P00237500 | 2023-06-08 3:59PM EDT | 237.50 | 4.50 | 4.45 | 4.60 | -8.70 | -65.91% | 2,467 | 261 | 44.48% |
| TSLA230609P00240000 | 2023-06-08 3:59PM EDT | 240.00 | 6.31 | 6.25 | 6.45 | -9.29 | -59.55% | 6,285 | 1,419 | 46.44% |
| TSLA230609P00242500 | 2023-06-08 3:59PM EDT | 242.50 | 8.40 | 8.30 | 8.45 | -10.75 | -56.14% | 694 | 252 | 47.14% |
| TSLA230609P00245000 | 2023-06-08 3:59PM EDT | 245.00 | 10.57 | 10.45 | 10.80 | -10.73 | -50.38% | 2,047 | 488 | 52.64% |
| TSLA230609P00250000 | 2023-06-08 3:58PM EDT | 250.00 | 15.23 | 15.10 | 15.55 | -10.11 | -39.90% | 635 | 532 | 50.88% |
| TSLA230609P00252500 | 2023-06-08 3:47PM EDT | 252.50 | 18.00 | 17.50 | 19.05 | -10.65 | -37.17% | 88 | 63 | 75.83% |
| TSLA230609P00255000 | 2023-06-08 3:50PM EDT | 255.00 | 20.19 | 19.95 | 21.50 | -9.01 | -30.86% | 49 | 5 | 81.45% |
| TSLA230609P00257500 | 2023-06-08 3:53PM EDT | 257.50 | 22.66 | 22.45 | 23.05 | -9.94 | -30.49% | 37 | 0 | 63.48% |
| TSLA230609P00260000 | 2023-06-08 3:56PM EDT | 260.00 | 24.85 | 24.95 | 25.40 | -9.85 | -28.39% | 82 | 3 | 58.59% |
| TSLA230609P00265000 | 2023-06-08 2:46PM EDT | 265.00 | 32.40 | 29.90 | 30.45 | -2.15 | -6.22% | 2 | 0 | 67.97% |
| TSLA230609P00270000 | 2023-06-08 3:37PM EDT | 270.00 | 35.97 | 34.90 | 35.50 | -16.53 | -31.49% | 5 | 1 | 82.81% |
| TSLA230609P00275000 | 2023-06-02 9:49AM EDT | 275.00 | 63.54 | 39.90 | 40.50 | 0.00 | - | 6 | 0 | 91.80% |
| TSLA230609P00280000 | 2023-06-08 11:40AM EDT | 280.00 | 47.50 | 44.90 | 45.50 | -19.60 | -29.21% | 1 | 1 | 100.78% |
| TSLA230609P00290000 | 2023-06-07 10:08AM EDT | 290.00 | 59.55 | 54.90 | 55.50 | 0.00 | - | 2 | 0 | 117.97% |
| TSLA230609P00295000 | 2023-05-26 3:51PM EDT | 295.00 | 66.05 | 59.90 | 60.50 | -36.88 | -35.83% | 1 | 0 | 126.56% |
| TSLA230609P00305000 | 2023-06-08 10:55AM EDT | 305.00 | 73.55 | 69.90 | 70.50 | -16.45 | -18.28% | 2 | 0 | 142.19% |
| TSLA230609P00320000 | 2023-06-07 1:29PM EDT | 320.00 | 95.10 | 84.90 | 85.50 | 0.00 | - | 6 | 1 | 164.84% |
© 2023 Yahoo. Todos los derechos reservados.