Mercados españoles cerrados
S&P 500
4.549,34 -17,84 (-0,39%) Nasdaq
14.146,71 -83,20 (-0,58%) NIKKEI 225
33.445,90 +670,08 (+2,04%) Dólar/Euro
1,0769 -0,0034 (-0,31%) Petróleo Brent
74,13 -3,07 (-3,98%) Bitcoin EUR
40.729,18 +3,48 (+0,01%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Después del cierre:
Llamadaspara8 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231208C00030000 | 2023-12-06 3:37PM EST | 30.00 | 210.10 | 208.70 | 210.00 | -6.10 | -2.82% | 7 | 60 | 1,133.59% |
| TSLA231208C00040000 | 2023-12-06 12:51PM EST | 40.00 | 205.25 | 198.70 | 200.00 | +0.45 | +0.22% | 1 | 1 | 973.44% |
| TSLA231208C00050000 | 2023-11-13 2:48PM EST | 50.00 | 174.36 | 188.70 | 190.00 | 0.00 | - | 1 | 1 | 852.34% |
| TSLA231208C00080000 | 2023-12-04 1:41PM EST | 80.00 | 157.00 | 158.75 | 160.00 | 0.00 | - | 1 | 7 | 362.50% |
| TSLA231208C00090000 | 2023-12-05 10:58AM EST | 90.00 | 155.15 | 148.75 | 150.00 | 0.00 | - | 1 | 2 | 325.00% |
| TSLA231208C00100000 | 2023-12-05 10:22AM EST | 100.00 | 143.00 | 138.75 | 140.00 | 0.00 | - | 8 | 10 | 287.50% |
| TSLA231208C00105000 | 2023-11-30 2:43PM EST | 105.00 | 135.77 | 133.75 | 135.00 | 0.00 | - | 6 | 15 | 275.00% |
| TSLA231208C00110000 | 2023-12-06 1:09PM EST | 110.00 | 133.43 | 128.75 | 130.00 | +2.51 | +1.92% | 1 | 46 | 262.50% |
| TSLA231208C00115000 | 2023-11-30 2:45PM EST | 115.00 | 125.88 | 123.75 | 125.05 | 0.00 | - | 8 | 23 | 285.94% |
| TSLA231208C00120000 | 2023-12-05 10:27AM EST | 120.00 | 121.77 | 118.75 | 120.05 | 0.00 | - | 14 | 11 | 270.31% |
| TSLA231208C00125000 | 2023-12-05 10:27AM EST | 125.00 | 116.97 | 113.75 | 115.10 | 0.00 | - | 1 | 19 | 271.88% |
| TSLA231208C00130000 | 2023-12-06 3:06PM EST | 130.00 | 112.27 | 108.85 | 110.10 | +0.10 | +0.09% | 18 | 49 | 275.78% |
| TSLA231208C00135000 | 2023-12-06 3:06PM EST | 135.00 | 107.30 | 103.80 | 105.10 | -0.25 | -0.23% | 8 | 31 | 251.56% |
| TSLA231208C00140000 | 2023-12-06 1:31PM EST | 140.00 | 102.35 | 98.80 | 100.10 | -3.45 | -3.26% | 9 | 170 | 237.50% |
| TSLA231208C00145000 | 2023-12-05 9:50AM EST | 145.00 | 93.39 | 93.75 | 94.95 | 0.00 | - | 1 | 24 | 294.53% |
| TSLA231208C00150000 | 2023-12-06 12:15PM EST | 150.00 | 93.13 | 88.80 | 90.10 | +5.79 | +6.63% | 2 | 23 | 209.38% |
| TSLA231208C00155000 | 2023-12-04 10:53AM EST | 155.00 | 90.50 | 83.80 | 85.05 | +10.68 | +13.38% | 1 | 52 | 187.50% |
| TSLA231208C00160000 | 2023-12-06 2:10PM EST | 160.00 | 82.47 | 78.80 | 80.05 | -1.09 | -1.30% | 2 | 90 | 175.00% |
| TSLA231208C00165000 | 2023-12-06 1:24PM EST | 165.00 | 77.70 | 73.80 | 75.05 | +1.60 | +2.10% | 27 | 211 | 162.50% |
| TSLA231208C00170000 | 2023-12-06 3:59PM EST | 170.00 | 69.44 | 68.80 | 70.15 | +0.42 | +0.61% | 3 | 39 | 163.28% |
| TSLA231208C00175000 | 2023-12-06 12:48PM EST | 175.00 | 70.76 | 63.90 | 64.95 | +1.03 | +1.48% | 4 | 53 | 139.06% |
| TSLA231208C00180000 | 2023-12-06 3:02PM EST | 180.00 | 62.55 | 58.80 | 60.15 | +2.91 | +4.88% | 41 | 750 | 138.67% |
| TSLA231208C00182500 | 2023-11-29 12:05PM EST | 182.50 | 62.08 | 56.30 | 57.70 | -3.54 | -5.39% | 2 | 2 | 136.72% |
| TSLA231208C00185000 | 2023-12-06 12:14PM EST | 185.00 | 57.60 | 54.15 | 55.20 | +1.97 | +3.54% | 3 | 111 | 148.83% |
| TSLA231208C00187500 | 2023-12-05 11:32AM EST | 187.50 | 57.27 | 51.30 | 52.70 | 0.00 | - | 2 | 12 | 124.61% |
| TSLA231208C00190000 | 2023-12-06 3:06PM EST | 190.00 | 52.33 | 48.80 | 50.20 | +3.34 | +6.82% | 85 | 190 | 118.75% |
| TSLA231208C00192500 | 2023-12-01 12:41PM EST | 192.50 | 47.48 | 46.30 | 47.50 | 0.00 | - | 1 | 2 | 93.75% |
| TSLA231208C00195000 | 2023-12-06 3:55PM EST | 195.00 | 44.62 | 43.90 | 45.00 | +0.87 | +1.99% | 224 | 265 | 99.80% |
| TSLA231208C00197500 | 2023-12-06 3:56PM EST | 197.50 | 42.07 | 41.35 | 42.70 | -3.89 | -8.46% | 3 | 7 | 103.91% |
| TSLA231208C00200000 | 2023-12-06 3:39PM EST | 200.00 | 40.50 | 38.85 | 40.10 | +1.30 | +3.32% | 71 | 634 | 92.38% |
| TSLA231208C00202500 | 2023-12-06 1:06PM EST | 202.50 | 40.57 | 36.35 | 37.70 | +3.07 | +8.19% | 14 | 115 | 92.19% |
| TSLA231208C00205000 | 2023-12-06 3:23PM EST | 205.00 | 36.17 | 34.20 | 34.90 | +2.17 | +6.38% | 20 | 418 | 88.48% |
| TSLA231208C00207500 | 2023-12-06 9:57AM EST | 207.50 | 38.30 | 31.35 | 32.65 | +7.03 | +22.48% | 4 | 38 | 78.32% |
| TSLA231208C00210000 | 2023-12-06 3:49PM EST | 210.00 | 29.42 | 28.85 | 30.10 | +0.72 | +2.51% | 218 | 1,055 | 70.31% |
| TSLA231208C00212500 | 2023-12-06 11:52AM EST | 212.50 | 32.27 | 26.35 | 27.65 | +5.85 | +22.14% | 23 | 53 | 66.99% |
| TSLA231208C00215000 | 2023-12-06 3:53PM EST | 215.00 | 24.65 | 23.95 | 24.95 | +0.74 | +3.09% | 145 | 1,378 | 56.84% |
| TSLA231208C00217500 | 2023-12-06 1:28PM EST | 217.50 | 23.22 | 21.55 | 22.45 | +1.12 | +5.07% | 53 | 157 | 55.86% |
| TSLA231208C00220000 | 2023-12-06 3:58PM EST | 220.00 | 19.45 | 19.15 | 20.15 | +0.85 | +4.57% | 392 | 2,447 | 58.11% |
| TSLA231208C00222500 | 2023-12-06 3:59PM EST | 222.50 | 17.00 | 16.90 | 17.70 | -0.90 | -5.03% | 62 | 696 | 57.23% |
| TSLA231208C00225000 | 2023-12-06 3:59PM EST | 225.00 | 14.65 | 14.50 | 14.95 | +0.25 | +1.74% | 522 | 2,394 | 54.59% |
| TSLA231208C00227500 | 2023-12-06 3:55PM EST | 227.50 | 12.45 | 12.00 | 12.95 | +0.48 | +4.01% | 154 | 699 | 57.86% |
| TSLA231208C00230000 | 2023-12-06 3:59PM EST | 230.00 | 10.20 | 9.80 | 10.60 | +0.38 | +3.87% | 1,393 | 5,519 | 52.12% |
| TSLA231208C00232500 | 2023-12-06 3:58PM EST | 232.50 | 7.90 | 7.80 | 8.15 | -0.30 | -3.66% | 905 | 4,826 | 44.04% |
| TSLA231208C00235000 | 2023-12-06 3:59PM EST | 235.00 | 6.15 | 6.10 | 6.40 | -0.05 | -0.81% | 5,009 | 6,712 | 44.58% |
| TSLA231208C00237500 | 2023-12-06 3:59PM EST | 237.50 | 4.52 | 4.50 | 4.80 | -0.33 | -6.80% | 4,615 | 5,924 | 43.97% |
| TSLA231208C00240000 | 2023-12-06 3:59PM EST | 240.00 | 3.30 | 3.20 | 3.30 | -0.35 | -9.59% | 40,329 | 22,317 | 41.60% |
| TSLA231208C00242500 | 2023-12-06 3:59PM EST | 242.50 | 2.22 | 2.20 | 2.30 | -0.43 | -16.23% | 71,601 | 10,345 | 41.92% |
| TSLA231208C00245000 | 2023-12-06 3:59PM EST | 245.00 | 1.49 | 1.49 | 1.50 | -0.31 | -17.22% | 172,122 | 46,048 | 41.60% |
| TSLA231208C00247500 | 2023-12-06 3:59PM EST | 247.50 | 0.98 | 0.96 | 1.00 | -0.27 | -21.60% | 110,128 | 21,548 | 42.48% |
| TSLA231208C00250000 | 2023-12-06 3:59PM EST | 250.00 | 0.62 | 0.63 | 0.66 | -0.23 | -27.06% | 157,765 | 30,183 | 43.51% |
| TSLA231208C00252500 | 2023-12-06 3:59PM EST | 252.50 | 0.41 | 0.40 | 0.43 | -0.18 | -30.51% | 37,691 | 9,310 | 44.53% |
| TSLA231208C00255000 | 2023-12-06 3:59PM EST | 255.00 | 0.27 | 0.27 | 0.29 | -0.13 | -32.50% | 45,778 | 16,884 | 46.00% |
| TSLA231208C00257500 | 2023-12-06 3:59PM EST | 257.50 | 0.18 | 0.17 | 0.18 | -0.09 | -33.33% | 17,262 | 9,290 | 46.68% |
| TSLA231208C00260000 | 2023-12-06 3:59PM EST | 260.00 | 0.13 | 0.12 | 0.13 | -0.07 | -35.00% | 29,734 | 26,772 | 48.63% |
| TSLA231208C00262500 | 2023-12-06 3:59PM EST | 262.50 | 0.10 | 0.08 | 0.10 | -0.06 | -37.50% | 7,636 | 8,016 | 50.20% |
| TSLA231208C00265000 | 2023-12-06 3:59PM EST | 265.00 | 0.06 | 0.06 | 0.07 | -0.04 | -40.00% | 7,577 | 12,687 | 51.95% |
| TSLA231208C00267500 | 2023-12-06 3:56PM EST | 267.50 | 0.05 | 0.04 | 0.06 | -0.03 | -37.50% | 3,933 | 5,235 | 54.10% |
| TSLA231208C00270000 | 2023-12-06 3:59PM EST | 270.00 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 5,993 | 10,984 | 57.03% |
| TSLA231208C00272500 | 2023-12-06 3:48PM EST | 272.50 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 3,999 | 3,738 | 58.98% |
| TSLA231208C00275000 | 2023-12-06 3:49PM EST | 275.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 2,215 | 8,906 | 62.50% |
| TSLA231208C00277500 | 2023-12-06 3:59PM EST | 277.50 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 1,134 | 2,594 | 63.67% |
| TSLA231208C00280000 | 2023-12-06 3:58PM EST | 280.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 1,961 | 8,296 | 67.19% |
| TSLA231208C00282500 | 2023-12-06 3:57PM EST | 282.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 323 | 1,598 | 67.19% |
| TSLA231208C00285000 | 2023-12-06 3:58PM EST | 285.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1,366 | 5,187 | 70.31% |
| TSLA231208C00287500 | 2023-12-06 3:45PM EST | 287.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 390 | 3,421 | 73.44% |
| TSLA231208C00290000 | 2023-12-06 3:22PM EST | 290.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,084 | 4,381 | 76.56% |
| TSLA231208C00292500 | 2023-12-06 12:46PM EST | 292.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 724 | 2,122 | 79.69% |
| TSLA231208C00295000 | 2023-12-06 3:10PM EST | 295.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 438 | 2,294 | 82.03% |
| TSLA231208C00297500 | 2023-12-06 3:55PM EST | 297.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 85 | 1,052 | 82.03% |
| TSLA231208C00300000 | 2023-12-06 2:01PM EST | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,048 | 6,725 | 81.25% |
| TSLA231208C00305000 | 2023-12-06 3:30PM EST | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 3,276 | 84.38% |
| TSLA231208C00310000 | 2023-12-06 2:48PM EST | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 1,884 | 90.63% |
| TSLA231208C00315000 | 2023-12-05 12:05PM EST | 315.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 592 | 3,687 | 96.88% |
| TSLA231208C00320000 | 2023-12-05 11:29AM EST | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 289 | 2,988 | 100.00% |
| TSLA231208C00325000 | 2023-12-06 10:24AM EST | 325.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,133 | 106.25% |
| TSLA231208C00330000 | 2023-12-05 12:20PM EST | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 1,717 | 109.38% |
| TSLA231208C00335000 | 2023-12-05 2:01PM EST | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,415 | 115.63% |
| TSLA231208C00340000 | 2023-12-06 1:42PM EST | 340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,228 | 118.75% |
| TSLA231208C00345000 | 2023-12-05 10:09AM EST | 345.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 950 | 125.00% |
| TSLA231208C00350000 | 2023-12-06 1:04PM EST | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 404 | 128.13% |
| TSLA231208C00355000 | 2023-12-01 10:15AM EST | 355.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 444 | 131.25% |
| TSLA231208C00360000 | 2023-11-30 3:14PM EST | 360.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 307 | 1,585 | 137.50% |
| TSLA231208C00365000 | 2023-11-30 3:20PM EST | 365.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 201 | 463 | 140.63% |
| TSLA231208C00370000 | 2023-12-06 12:41PM EST | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 182 | 143.75% |
| TSLA231208C00375000 | 2023-11-30 9:56AM EST | 375.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 372 | 150.00% |
| TSLA231208C00380000 | 2023-11-30 9:37AM EST | 380.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 72 | 153.13% |
| TSLA231208C00385000 | 2023-11-29 10:28AM EST | 385.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 62 | 107 | 156.25% |
| TSLA231208C00390000 | 2023-11-21 1:36PM EST | 390.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 116 | 162.50% |
| TSLA231208C00395000 | 2023-11-14 11:44AM EST | 395.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 165.63% |
| TSLA231208C00400000 | 2023-12-04 9:30AM EST | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 93 | 168.75% |
| TSLA231208C00405000 | 2023-12-01 9:30AM EST | 405.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 19 | 175.00% |
| TSLA231208C00410000 | 2023-11-07 9:48AM EST | 410.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 1 | 175.00% |
| TSLA231208C00415000 | 2023-12-05 1:51PM EST | 415.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 112 | 181.25% |
| TSLA231208C00420000 | 2023-11-21 11:52AM EST | 420.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 13 | 181.25% |
| TSLA231208C00425000 | 2023-11-21 2:27PM EST | 425.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 7 | 187.50% |
| TSLA231208C00430000 | 2023-11-20 9:43AM EST | 430.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 190.63% |
| TSLA231208C00435000 | 2023-12-06 2:13PM EST | 435.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 4 | 193.75% |
| TSLA231208C00440000 | 2023-12-06 9:30AM EST | 440.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 14 | 196.88% |
Ventaspara8 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231208P00020000 | 2023-12-06 1:46PM EST | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 52 | 825.00% |
| TSLA231208P00030000 | 2023-11-20 9:38AM EST | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 27 | 675.00% |
| TSLA231208P00050000 | 2023-11-21 9:30AM EST | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 767 | 512.50% |
| TSLA231208P00060000 | 2023-11-22 9:47AM EST | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 4 | 450.00% |
| TSLA231208P00070000 | 2023-11-22 9:43AM EST | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,001 | 400.00% |
| TSLA231208P00080000 | 2023-11-27 3:26PM EST | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 427 | 362.50% |
| TSLA231208P00090000 | 2023-11-21 10:30AM EST | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 60 | 325.00% |
| TSLA231208P00100000 | 2023-12-04 10:19AM EST | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 22,512 | 287.50% |
| TSLA231208P00105000 | 2023-12-04 9:37AM EST | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 55 | 22,197 | 275.00% |
| TSLA231208P00110000 | 2023-12-04 12:34PM EST | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 2,386 | 262.50% |
| TSLA231208P00115000 | 2023-12-04 9:43AM EST | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 517 | 626 | 243.75% |
| TSLA231208P00120000 | 2023-12-05 11:46AM EST | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 528 | 231.25% |
| TSLA231208P00125000 | 2023-12-04 9:30AM EST | 125.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 4,464 | 218.75% |
| TSLA231208P00130000 | 2023-12-04 11:12AM EST | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 3,903 | 206.25% |
| TSLA231208P00135000 | 2023-12-06 9:30AM EST | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,142 | 193.75% |
| TSLA231208P00140000 | 2023-12-06 3:04PM EST | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 104 | 3,675 | 181.25% |
| TSLA231208P00145000 | 2023-12-04 3:43PM EST | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 73 | 4,283 | 171.88% |
| TSLA231208P00150000 | 2023-12-06 9:51AM EST | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 4,429 | 162.50% |
| TSLA231208P00155000 | 2023-12-05 3:11PM EST | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,605 | 150.00% |
| TSLA231208P00160000 | 2023-12-06 3:24PM EST | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 3,888 | 137.50% |
| TSLA231208P00165000 | 2023-12-06 3:51PM EST | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 1,316 | 131.25% |
| TSLA231208P00170000 | 2023-12-06 1:33PM EST | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 4,291 | 118.75% |
| TSLA231208P00175000 | 2023-12-06 11:15AM EST | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 4,592 | 109.38% |
| TSLA231208P00180000 | 2023-12-06 3:59PM EST | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 4,115 | 100.00% |
| TSLA231208P00182500 | 2023-12-06 3:49PM EST | 182.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 675 | 503 | 103.13% |
| TSLA231208P00185000 | 2023-12-06 3:57PM EST | 185.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1,290 | 6,115 | 98.44% |
| TSLA231208P00187500 | 2023-12-06 2:14PM EST | 187.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 60 | 826 | 93.75% |
| TSLA231208P00190000 | 2023-12-06 1:53PM EST | 190.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 128 | 5,185 | 89.06% |
| TSLA231208P00192500 | 2023-12-06 3:59PM EST | 192.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 179 | 2,208 | 89.84% |
| TSLA231208P00195000 | 2023-12-06 3:39PM EST | 195.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 419 | 3,219 | 82.81% |
| TSLA231208P00197500 | 2023-12-06 2:24PM EST | 197.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 148 | 1,976 | 78.13% |
| TSLA231208P00200000 | 2023-12-06 3:59PM EST | 200.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1,669 | 13,652 | 73.44% |
| TSLA231208P00202500 | 2023-12-06 2:56PM EST | 202.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 238 | 2,617 | 72.66% |
| TSLA231208P00205000 | 2023-12-06 3:52PM EST | 205.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1,243 | 8,383 | 69.14% |
| TSLA231208P00207500 | 2023-12-06 3:44PM EST | 207.50 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 323 | 2,705 | 64.06% |
| TSLA231208P00210000 | 2023-12-06 3:59PM EST | 210.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 1,924 | 10,363 | 60.55% |
| TSLA231208P00212500 | 2023-12-06 3:58PM EST | 212.50 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 1,364 | 4,442 | 56.64% |
| TSLA231208P00215000 | 2023-12-06 3:59PM EST | 215.00 | 0.06 | 0.04 | 0.06 | -0.04 | -40.00% | 5,236 | 8,579 | 53.13% |
| TSLA231208P00217500 | 2023-12-06 3:59PM EST | 217.50 | 0.06 | 0.06 | 0.08 | -0.06 | -50.00% | 1,864 | 5,201 | 50.59% |
| TSLA231208P00220000 | 2023-12-06 3:59PM EST | 220.00 | 0.09 | 0.09 | 0.10 | -0.09 | -50.00% | 9,367 | 15,744 | 48.05% |
| TSLA231208P00222500 | 2023-12-06 3:59PM EST | 222.50 | 0.14 | 0.15 | 0.16 | -0.16 | -53.33% | 5,392 | 9,003 | 46.29% |
| TSLA231208P00225000 | 2023-12-06 3:59PM EST | 225.00 | 0.24 | 0.24 | 0.26 | -0.20 | -45.45% | 11,128 | 13,712 | 44.73% |
| TSLA231208P00227500 | 2023-12-06 3:59PM EST | 227.50 | 0.41 | 0.39 | 0.40 | -0.28 | -40.58% | 18,250 | 8,472 | 42.73% |
| TSLA231208P00230000 | 2023-12-06 3:59PM EST | 230.00 | 0.67 | 0.65 | 0.67 | -0.42 | -38.53% | 37,674 | 17,642 | 41.85% |
| TSLA231208P00232500 | 2023-12-06 3:59PM EST | 232.50 | 1.08 | 1.04 | 1.10 | -0.52 | -32.50% | 19,689 | 10,856 | 41.24% |
| TSLA231208P00235000 | 2023-12-06 3:59PM EST | 235.00 | 1.68 | 1.66 | 1.72 | -0.70 | -29.41% | 54,726 | 15,588 | 40.53% |
| TSLA231208P00237500 | 2023-12-06 3:59PM EST | 237.50 | 2.55 | 2.50 | 2.58 | -0.75 | -22.73% | 47,640 | 10,319 | 39.82% |
| TSLA231208P00240000 | 2023-12-06 3:59PM EST | 240.00 | 3.75 | 3.70 | 3.80 | -0.95 | -20.21% | 139,875 | 14,796 | 40.09% |
| TSLA231208P00242500 | 2023-12-06 3:59PM EST | 242.50 | 5.23 | 5.15 | 5.35 | -0.87 | -14.26% | 88,546 | 3,878 | 40.97% |
| TSLA231208P00245000 | 2023-12-06 3:59PM EST | 245.00 | 6.95 | 6.75 | 7.00 | -0.88 | -11.24% | 66,806 | 5,952 | 39.80% |
| TSLA231208P00247500 | 2023-12-06 3:58PM EST | 247.50 | 8.97 | 8.75 | 9.25 | -0.88 | -8.93% | 8,915 | 1,732 | 44.43% |
| TSLA231208P00250000 | 2023-12-06 3:59PM EST | 250.00 | 11.12 | 10.75 | 11.55 | -0.93 | -7.72% | 7,093 | 3,010 | 48.58% |
| TSLA231208P00252500 | 2023-12-06 3:58PM EST | 252.50 | 13.50 | 13.20 | 13.85 | -0.85 | -5.92% | 570 | 705 | 51.47% |
| TSLA231208P00255000 | 2023-12-06 3:55PM EST | 255.00 | 15.67 | 15.30 | 16.00 | -0.53 | -3.27% | 992 | 521 | 48.63% |
| TSLA231208P00257500 | 2023-12-06 3:50PM EST | 257.50 | 17.50 | 17.95 | 18.80 | -1.00 | -5.41% | 85 | 467 | 62.84% |
| TSLA231208P00260000 | 2023-12-06 3:57PM EST | 260.00 | 20.65 | 20.20 | 21.30 | +0.05 | +0.24% | 522 | 2,786 | 68.80% |
| TSLA231208P00262500 | 2023-12-06 3:51PM EST | 262.50 | 22.20 | 22.85 | 23.70 | -1.30 | -5.53% | 54 | 1,032 | 54.30% |
| TSLA231208P00265000 | 2023-12-06 3:32PM EST | 265.00 | 25.10 | 25.10 | 26.15 | 0.00 | - | 46 | 1,172 | 75.49% |
| TSLA231208P00267500 | 2023-12-05 2:21PM EST | 267.50 | 24.95 | 27.80 | 28.65 | -3.65 | -12.76% | 1 | 3 | 59.18% |
| TSLA231208P00270000 | 2023-12-06 3:45PM EST | 270.00 | 30.70 | 30.65 | 30.90 | -0.40 | -1.29% | 284 | 977 | 67.58% |
| TSLA231208P00272500 | 2023-12-06 3:29PM EST | 272.50 | 32.41 | 32.40 | 34.15 | -0.06 | -0.18% | 46 | 1 | 71.88% |
| TSLA231208P00275000 | 2023-12-06 2:35PM EST | 275.00 | 33.50 | 34.20 | 36.75 | -0.85 | -2.47% | 17 | 1 | 114.50% |
| TSLA231208P00277500 | 2023-12-06 1:39PM EST | 277.50 | 34.90 | 35.75 | 39.05 | -3.95 | -10.17% | 32 | 1 | 114.21% |
| TSLA231208P00280000 | 2023-12-06 3:40PM EST | 280.00 | 39.61 | 38.90 | 41.45 | -0.72 | -1.79% | 19 | 1 | 116.21% |
| TSLA231208P00282500 | 2023-12-01 9:33AM EST | 282.50 | 49.70 | 40.50 | 44.00 | 0.00 | - | 1 | 0 | 122.75% |
| TSLA231208P00285000 | 2023-12-04 12:52PM EST | 285.00 | 47.43 | 43.15 | 46.50 | 0.00 | - | 10 | 0 | 127.69% |
| TSLA231208P00290000 | 2023-12-06 2:32PM EST | 290.00 | 48.15 | 48.00 | 51.30 | -5.20 | -9.75% | 16 | 5 | 129.83% |
| TSLA231208P00295000 | 2023-12-06 2:17PM EST | 295.00 | 55.10 | 53.10 | 56.65 | -3.05 | -5.25% | 26 | 6 | 151.61% |
| TSLA231208P00300000 | 2023-12-06 3:06PM EST | 300.00 | 57.79 | 58.30 | 61.40 | +3.60 | +6.64% | 69 | 8 | 151.56% |
| TSLA231208P00305000 | 2023-12-06 3:13PM EST | 305.00 | 63.17 | 63.10 | 66.50 | +1.84 | +3.00% | 42 | 0 | 164.06% |
| TSLA231208P00310000 | 2023-12-06 3:13PM EST | 310.00 | 68.08 | 68.10 | 71.50 | -9.92 | -12.72% | 160 | 0 | 172.51% |
| TSLA231208P00315000 | 2023-11-27 9:37AM EST | 315.00 | 79.75 | 73.10 | 76.50 | 0.00 | - | - | 0 | 180.71% |
| TSLA231208P00320000 | 2023-12-06 2:34PM EST | 320.00 | 78.10 | 78.10 | 81.50 | +0.70 | +0.90% | 40 | 0 | 188.72% |
| TSLA231208P00330000 | 2023-12-06 9:55AM EST | 330.00 | 85.01 | 88.10 | 91.50 | -6.89 | -7.50% | 123 | 0 | 204.10% |
| TSLA231208P00340000 | 2023-12-06 1:35PM EST | 340.00 | 97.54 | 98.15 | 102.55 | -9.28 | -8.69% | 80 | 2 | 257.28% |
| TSLA231208P00355000 | 2023-12-04 9:45AM EST | 355.00 | 119.00 | 113.20 | 117.20 | 0.00 | - | 2 | 0 | 268.56% |
| TSLA231208P00360000 | 2023-12-06 3:02PM EST | 360.00 | 117.57 | 118.30 | 122.20 | -18.25 | -13.44% | 299 | 0 | 275.78% |
| TSLA231208P00415000 | 2023-11-16 11:47AM EST | 415.00 | 179.30 | 173.30 | 177.20 | 0.00 | - | - | 0 | 346.09% |
| TSLA231208P00430000 | 2023-12-06 1:06PM EST | 430.00 | 186.90 | 190.00 | 191.45 | +0.10 | +0.05% | 1 | 0 | 246.09% |
| TSLA231208P00435000 | 2023-12-06 1:06PM EST | 435.00 | 191.90 | 194.90 | 196.45 | +3.10 | +1.64% | 4 | 0 | 232.03% |
| TSLA231208P00440000 | 2023-12-05 9:42AM EST | 440.00 | 196.56 | 199.90 | 201.45 | -6.07 | -3.00% | 2 | 0 | 235.94% |
© 2023 Yahoo. Todos los derechos reservados.