Mercados españoles cerrados
S&P 500
4.031,00 +7,11 (+0,18%) Nasdaq
11.753,67 -51,34 (-0,43%) NIKKEI 225
26.547,05 +119,40 (+0,45%) Dólar/Euro
1,0425 +0,0009 (+0,08%) Petróleo Brent
114,51 +2,96 (+2,65%) BTC-EUR
28.631,18 -374,81 (-1,29%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:17PM EDT. Mercado abierto.
Llamadaspara20 de mayo de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220520C00050000 | 2022-05-16 9:48AM EDT | 50.00 | 701.00 | 678.35 | 680.25 | -1.25 | -0.18% | 2 | 40 | 0.00% |
| TSLA220520C00100000 | 2022-05-05 11:31AM EDT | 100.00 | 788.75 | 629.10 | 631.00 | 0.00 | - | 3 | 65 | 0.00% |
| TSLA220520C00150000 | 2022-05-11 2:25PM EDT | 150.00 | 602.80 | 576.40 | 578.20 | 0.00 | - | 2 | 94 | 0.00% |
| TSLA220520C00200000 | 2022-05-11 2:44PM EDT | 200.00 | 551.90 | 525.20 | 527.00 | -1.85 | -0.33% | 5 | 132 | 0.00% |
| TSLA220520C00250000 | 2022-05-13 3:40PM EDT | 250.00 | 518.00 | 477.90 | 479.95 | 0.00 | - | 2 | 22 | 0.00% |
| TSLA220520C00300000 | 2022-05-16 11:41AM EDT | 300.00 | 436.69 | 427.00 | 429.05 | +2.48 | +0.57% | 62 | 102 | 0.00% |
| TSLA220520C00350000 | 2022-05-16 9:38AM EDT | 350.00 | 406.04 | 375.25 | 377.15 | -19.51 | -4.58% | 10 | 146 | 0.00% |
| TSLA220520C00360000 | 2022-05-12 9:40AM EDT | 360.00 | 324.15 | 366.90 | 368.75 | 0.00 | - | 3 | 53 | 0.00% |
| TSLA220520C00370000 | 2022-05-12 3:48PM EDT | 370.00 | 351.15 | 357.00 | 358.75 | 0.00 | - | 3 | 36 | 0.00% |
| TSLA220520C00380000 | 2022-05-16 2:00PM EDT | 380.00 | 346.95 | 347.65 | 349.70 | -27.05 | -7.23% | 1 | 6 | 0.00% |
| TSLA220520C00390000 | 2022-05-16 12:15PM EDT | 390.00 | 347.40 | 337.05 | 338.80 | -42.37 | -10.87% | 9 | 921 | 0.00% |
| TSLA220520C00400000 | 2022-05-16 12:23PM EDT | 400.00 | 336.00 | 328.05 | 330.10 | -27.25 | -7.50% | 50 | 116 | 0.00% |
| TSLA220520C00410000 | 2022-05-10 9:36AM EDT | 410.00 | 322.50 | 316.45 | 318.45 | 0.00 | - | 1 | 11 | 0.00% |
| TSLA220520C00420000 | 2022-05-05 1:06PM EDT | 420.00 | 465.20 | 306.45 | 308.65 | 0.00 | - | 1 | 10 | 0.00% |
| TSLA220520C00430000 | 2022-05-04 1:57PM EDT | 430.00 | 487.70 | 295.90 | 297.90 | 0.00 | - | 2 | 8 | 0.00% |
| TSLA220520C00440000 | 2022-05-12 9:32AM EDT | 440.00 | 269.30 | 287.80 | 289.90 | 0.00 | - | 3 | 12 | 0.00% |
| TSLA220520C00450000 | 2022-05-16 9:40AM EDT | 450.00 | 312.36 | 279.45 | 281.15 | +31.76 | +11.32% | 10 | 16 | 0.00% |
| TSLA220520C00460000 | 2022-05-16 1:19PM EDT | 460.00 | 259.89 | 265.45 | 267.45 | +14.99 | +6.12% | 18 | 6 | 0.00% |
| TSLA220520C00470000 | 2022-05-09 3:38PM EDT | 470.00 | 323.50 | 258.60 | 260.95 | 0.00 | - | 7 | 13 | 0.00% |
| TSLA220520C00480000 | 2022-05-16 10:56AM EDT | 480.00 | 260.85 | 248.35 | 250.20 | -4.30 | -1.62% | 24 | 21 | 0.00% |
| TSLA220520C00485000 | 2022-05-16 12:09AM EDT | 485.00 | 293.60 | 242.40 | 244.55 | 0.00 | - | - | 4 | 0.00% |
| TSLA220520C00490000 | 2022-05-16 10:52AM EDT | 490.00 | 256.92 | 238.00 | 240.20 | -59.38 | -18.77% | 2 | 18 | 0.00% |
| TSLA220520C00500000 | 2022-05-16 10:26AM EDT | 500.00 | 238.15 | 227.00 | 228.50 | -31.87 | -11.80% | 15 | 246 | 0.00% |
| TSLA220520C00510000 | 2022-05-13 3:44PM EDT | 510.00 | 258.64 | 217.55 | 219.30 | 0.00 | - | 1 | 34 | 0.00% |
| TSLA220520C00520000 | 2022-05-12 2:48PM EDT | 520.00 | 198.00 | 209.15 | 210.80 | 0.00 | - | 4 | 16 | 0.00% |
| TSLA220520C00525000 | 2022-05-16 12:40PM EDT | 525.00 | 207.85 | 201.45 | 203.50 | -41.15 | -16.53% | 20 | 74 | 0.00% |
| TSLA220520C00530000 | 2022-05-10 9:36AM EDT | 530.00 | 276.85 | 198.45 | 200.20 | 0.00 | - | 1 | 32 | 0.00% |
| TSLA220520C00540000 | 2022-05-13 10:32AM EDT | 540.00 | 232.25 | 187.85 | 189.55 | 0.00 | - | 2 | 47 | 0.00% |
| TSLA220520C00550000 | 2022-05-16 12:05PM EDT | 550.00 | 194.00 | 177.95 | 179.90 | -32.33 | -14.28% | 15 | 115 | 0.00% |
| TSLA220520C00560000 | 2022-05-12 12:46PM EDT | 560.00 | 207.05 | 166.55 | 168.30 | 0.00 | - | 1 | 43 | 0.00% |
| TSLA220520C00565000 | 2022-05-16 11:01AM EDT | 565.00 | 174.04 | 163.25 | 165.00 | -39.86 | -18.63% | 14 | 3 | 0.00% |
| TSLA220520C00570000 | 2022-05-16 11:01AM EDT | 570.00 | 169.18 | 157.80 | 159.40 | -32.32 | -16.04% | 9 | 47 | 0.00% |
| TSLA220520C00575000 | 2022-05-13 3:39PM EDT | 575.00 | 194.70 | 154.35 | 156.40 | 0.00 | - | 23 | 13 | 0.00% |
| TSLA220520C00580000 | 2022-05-16 1:40PM EDT | 580.00 | 156.50 | 148.05 | 149.65 | +0.25 | +0.16% | 18 | 92 | 0.00% |
| TSLA220520C00585000 | 2022-05-16 11:25AM EDT | 585.00 | 154.05 | 143.15 | 144.95 | -25.82 | -14.35% | 20 | 15 | 0.00% |
| TSLA220520C00590000 | 2022-05-16 1:16PM EDT | 590.00 | 135.55 | 138.95 | 140.70 | -44.35 | -24.65% | 3 | 42 | 0.00% |
| TSLA220520C00595000 | 2022-05-16 12:24PM EDT | 595.00 | 140.90 | 133.50 | 135.10 | -34.62 | -19.72% | 41 | 15 | 0.00% |
| TSLA220520C00600000 | 2022-05-16 1:46PM EDT | 600.00 | 132.50 | 128.70 | 129.95 | -37.50 | -22.06% | 68 | 430 | 0.00% |
| TSLA220520C00605000 | 2022-05-16 9:49AM EDT | 605.00 | 141.65 | 123.95 | 125.55 | -37.60 | -20.98% | 2 | 1 | 0.00% |
| TSLA220520C00610000 | 2022-05-16 1:40PM EDT | 610.00 | 126.65 | 119.20 | 120.80 | -33.94 | -21.13% | 30 | 211 | 0.00% |
| TSLA220520C00615000 | 2022-05-16 12:49PM EDT | 615.00 | 120.60 | 115.10 | 116.75 | -41.70 | -25.69% | 24 | 4 | 0.00% |
| TSLA220520C00620000 | 2022-05-16 1:40PM EDT | 620.00 | 117.15 | 109.55 | 111.80 | -33.81 | -22.40% | 36 | 124 | 0.00% |
| TSLA220520C00625000 | 2022-05-16 11:47AM EDT | 625.00 | 119.00 | 107.25 | 108.80 | -38.83 | -24.60% | 2 | 35 | 51.95% |
| TSLA220520C00630000 | 2022-05-16 1:31PM EDT | 630.00 | 104.50 | 100.80 | 102.20 | -38.65 | -27.00% | 6 | 304 | 0.00% |
| TSLA220520C00635000 | 2022-05-16 1:20PM EDT | 635.00 | 92.50 | 95.45 | 96.85 | -40.00 | -30.19% | 4 | 2 | 0.00% |
| TSLA220520C00640000 | 2022-05-16 12:28PM EDT | 640.00 | 99.35 | 92.25 | 93.70 | -33.45 | -25.19% | 15 | 127 | 0.00% |
| TSLA220520C00645000 | 2022-05-16 12:01PM EDT | 645.00 | 100.20 | 87.85 | 89.25 | -29.98 | -23.03% | 5 | 2 | 57.76% |
| TSLA220520C00650000 | 2022-05-16 2:00PM EDT | 650.00 | 83.35 | 83.45 | 84.90 | -38.17 | -31.41% | 97 | 1,994 | 53.37% |
| TSLA220520C00655000 | 2022-05-16 1:42PM EDT | 655.00 | 83.00 | 80.00 | 81.50 | -32.37 | -28.06% | 47 | 15 | 68.82% |
| TSLA220520C00660000 | 2022-05-16 1:50PM EDT | 660.00 | 77.82 | 75.20 | 76.50 | -33.00 | -29.78% | 46 | 199 | 66.04% |
| TSLA220520C00665000 | 2022-05-16 1:45PM EDT | 665.00 | 74.12 | 70.20 | 71.55 | -34.23 | -31.59% | 16 | 1 | 62.62% |
| TSLA220520C00670000 | 2022-05-16 1:50PM EDT | 670.00 | 69.52 | 65.50 | 67.05 | -34.58 | -33.22% | 99 | 120 | 61.79% |
| TSLA220520C00675000 | 2022-05-16 2:01PM EDT | 675.00 | 62.55 | 63.05 | 64.60 | -36.29 | -36.72% | 34 | 50 | 72.24% |
| TSLA220520C00680000 | 2022-05-16 2:02PM EDT | 680.00 | 59.59 | 58.40 | 59.65 | -36.93 | -38.26% | 271 | 271 | 68.91% |
| TSLA220520C00685000 | 2022-05-16 1:26PM EDT | 685.00 | 55.70 | 56.00 | 57.15 | -40.29 | -41.97% | 19 | 16 | 75.53% |
| TSLA220520C00690000 | 2022-05-16 1:37PM EDT | 690.00 | 55.00 | 50.60 | 51.65 | -32.95 | -37.46% | 188 | 203 | 68.96% |
| TSLA220520C00695000 | 2022-05-16 2:01PM EDT | 695.00 | 47.50 | 47.40 | 48.30 | -33.20 | -41.14% | 55 | 115 | 70.75% |
| TSLA220520C00700000 | 2022-05-16 2:01PM EDT | 700.00 | 45.20 | 44.40 | 45.10 | -35.20 | -43.78% | 1,846 | 1,271 | 72.42% |
| TSLA220520C00705000 | 2022-05-16 1:33PM EDT | 705.00 | 43.66 | 40.70 | 41.20 | -29.55 | -40.36% | 190 | 93 | 71.11% |
| TSLA220520C00710000 | 2022-05-16 2:02PM EDT | 710.00 | 39.30 | 38.20 | 38.70 | -30.05 | -43.33% | 363 | 220 | 73.57% |
| TSLA220520C00715000 | 2022-05-16 1:55PM EDT | 715.00 | 38.05 | 35.05 | 35.45 | -29.85 | -43.96% | 172 | 269 | 73.22% |
| TSLA220520C00720000 | 2022-05-16 2:00PM EDT | 720.00 | 32.32 | 32.35 | 32.75 | -29.68 | -47.87% | 1,410 | 369 | 73.92% |
| TSLA220520C00725000 | 2022-05-16 2:02PM EDT | 725.00 | 30.74 | 29.60 | 30.00 | -28.01 | -47.68% | 1,132 | 304 | 73.97% |
| TSLA220520C00730000 | 2022-05-16 2:02PM EDT | 730.00 | 28.10 | 27.35 | 27.70 | -29.35 | -51.09% | 5,692 | 970 | 74.96% |
| TSLA220520C00735000 | 2022-05-16 2:02PM EDT | 735.00 | 25.45 | 24.60 | 24.90 | -25.00 | -49.55% | 4,054 | 333 | 74.02% |
| TSLA220520C00740000 | 2022-05-16 2:02PM EDT | 740.00 | 23.00 | 22.95 | 23.20 | -27.44 | -54.40% | 10,548 | 633 | 75.83% |
| TSLA220520C00745000 | 2022-05-16 2:01PM EDT | 745.00 | 20.10 | 19.70 | 19.95 | -25.90 | -56.30% | 5,059 | 240 | 72.58% |
| TSLA220520C00750000 | 2022-05-16 2:02PM EDT | 750.00 | 18.80 | 18.55 | 18.75 | -25.34 | -57.41% | 19,653 | 2,291 | 75.00% |
| TSLA220520C00755000 | 2022-05-16 2:01PM EDT | 755.00 | 16.40 | 16.15 | 16.35 | -24.30 | -59.71% | 5,884 | 255 | 73.33% |
| TSLA220520C00760000 | 2022-05-16 2:02PM EDT | 760.00 | 15.15 | 15.05 | 15.25 | -22.92 | -60.20% | 14,050 | 1,132 | 75.20% |
| TSLA220520C00765000 | 2022-05-16 2:02PM EDT | 765.00 | 13.50 | 13.20 | 13.35 | -21.63 | -61.57% | 6,421 | 546 | 74.24% |
| TSLA220520C00770000 | 2022-05-16 2:02PM EDT | 770.00 | 11.60 | 11.60 | 11.80 | -20.55 | -63.92% | 13,691 | 1,394 | 73.78% |
| TSLA220520C00775000 | 2022-05-16 2:02PM EDT | 775.00 | 10.70 | 10.25 | 10.40 | -19.50 | -64.57% | 5,925 | 1,073 | 73.54% |
| TSLA220520C00780000 | 2022-05-16 2:02PM EDT | 780.00 | 9.15 | 8.95 | 9.10 | -18.30 | -66.67% | 13,461 | 2,279 | 73.13% |
| TSLA220520C00785000 | 2022-05-16 2:02PM EDT | 785.00 | 8.15 | 7.90 | 8.05 | -16.75 | -67.27% | 3,207 | 484 | 73.19% |
| TSLA220520C00790000 | 2022-05-16 2:02PM EDT | 790.00 | 7.18 | 7.00 | 7.15 | -15.82 | -68.78% | 5,379 | 1,604 | 73.45% |
| TSLA220520C00795000 | 2022-05-16 2:02PM EDT | 795.00 | 6.47 | 6.35 | 6.50 | -13.88 | -68.21% | 2,507 | 387 | 74.40% |
| TSLA220520C00800000 | 2022-05-16 2:02PM EDT | 800.00 | 5.65 | 5.65 | 5.75 | -13.20 | -70.03% | 51,197 | 9,191 | 74.71% |
| TSLA220520C00805000 | 2022-05-16 2:02PM EDT | 805.00 | 4.85 | 4.75 | 4.85 | -12.15 | -71.47% | 4,130 | 934 | 73.79% |
| TSLA220520C00810000 | 2022-05-16 2:02PM EDT | 810.00 | 4.25 | 4.10 | 4.25 | -11.10 | -72.31% | 6,850 | 1,787 | 73.79% |
| TSLA220520C00815000 | 2022-05-16 2:02PM EDT | 815.00 | 3.85 | 3.60 | 3.70 | -10.12 | -72.44% | 1,852 | 634 | 73.95% |
| TSLA220520C00820000 | 2022-05-16 2:02PM EDT | 820.00 | 3.33 | 3.15 | 3.25 | -9.07 | -73.15% | 10,001 | 2,024 | 74.21% |
| TSLA220520C00825000 | 2022-05-16 2:01PM EDT | 825.00 | 2.86 | 2.74 | 2.83 | -8.39 | -74.58% | 3,677 | 1,679 | 74.35% |
| TSLA220520C00830000 | 2022-05-16 2:01PM EDT | 830.00 | 2.36 | 2.51 | 2.57 | -7.59 | -76.28% | 5,827 | 1,265 | 75.39% |
| TSLA220520C00835000 | 2022-05-16 2:01PM EDT | 835.00 | 2.10 | 2.03 | 2.10 | -6.70 | -76.14% | 2,101 | 376 | 74.38% |
| TSLA220520C00840000 | 2022-05-16 2:02PM EDT | 840.00 | 1.92 | 1.83 | 1.87 | -5.93 | -75.54% | 3,968 | 1,999 | 75.10% |
| TSLA220520C00845000 | 2022-05-16 2:01PM EDT | 845.00 | 1.60 | 1.56 | 1.68 | -5.37 | -77.04% | 2,171 | 762 | 75.44% |
| TSLA220520C00850000 | 2022-05-16 2:02PM EDT | 850.00 | 1.50 | 1.48 | 1.48 | -4.65 | -75.61% | 29,443 | 12,305 | 76.47% |
| TSLA220520C00855000 | 2022-05-16 2:01PM EDT | 855.00 | 1.23 | 1.24 | 1.30 | -4.27 | -77.64% | 1,635 | 1,952 | 76.49% |
| TSLA220520C00860000 | 2022-05-16 2:00PM EDT | 860.00 | 1.09 | 1.15 | 1.20 | -3.81 | -77.76% | 2,785 | 1,767 | 77.64% |
| TSLA220520C00865000 | 2022-05-16 2:01PM EDT | 865.00 | 0.97 | 1.00 | 1.05 | -3.37 | -77.65% | 1,486 | 1,266 | 77.93% |
| TSLA220520C00870000 | 2022-05-16 2:00PM EDT | 870.00 | 0.90 | 0.88 | 0.92 | -2.90 | -76.32% | 2,771 | 2,613 | 78.30% |
| TSLA220520C00875000 | 2022-05-16 2:00PM EDT | 875.00 | 0.79 | 0.78 | 0.81 | -2.61 | -76.76% | 2,397 | 2,958 | 78.76% |
| TSLA220520C00880000 | 2022-05-16 2:01PM EDT | 880.00 | 0.72 | 0.73 | 0.77 | -2.21 | -75.43% | 3,490 | 2,742 | 80.08% |
| TSLA220520C00885000 | 2022-05-16 2:01PM EDT | 885.00 | 0.66 | 0.62 | 0.66 | -1.99 | -75.09% | 871 | 790 | 80.05% |
| TSLA220520C00890000 | 2022-05-16 2:00PM EDT | 890.00 | 0.60 | 0.59 | 0.60 | -1.74 | -74.36% | 1,556 | 1,840 | 81.10% |
| TSLA220520C00895000 | 2022-05-16 2:01PM EDT | 895.00 | 0.53 | 0.54 | 0.57 | -1.53 | -74.27% | 584 | 940 | 82.20% |
| TSLA220520C00900000 | 2022-05-16 2:01PM EDT | 900.00 | 0.48 | 0.46 | 0.48 | -1.39 | -74.33% | 13,173 | 9,851 | 82.08% |
| TSLA220520C00905000 | 2022-05-16 2:01PM EDT | 905.00 | 0.44 | 0.42 | 0.46 | -1.23 | -73.65% | 765 | 1,096 | 83.15% |
| TSLA220520C00910000 | 2022-05-16 2:01PM EDT | 910.00 | 0.40 | 0.40 | 0.44 | -1.11 | -73.51% | 1,445 | 2,270 | 84.47% |
| TSLA220520C00915000 | 2022-05-16 1:54PM EDT | 915.00 | 0.42 | 0.35 | 0.39 | -0.94 | -69.12% | 723 | 674 | 84.77% |
| TSLA220520C00920000 | 2022-05-16 1:51PM EDT | 920.00 | 0.36 | 0.34 | 0.38 | -0.84 | -70.00% | 1,938 | 2,039 | 86.23% |
| TSLA220520C00925000 | 2022-05-16 1:59PM EDT | 925.00 | 0.35 | 0.31 | 0.33 | -0.73 | -67.59% | 529 | 1,180 | 86.62% |
| TSLA220520C00930000 | 2022-05-16 2:01PM EDT | 930.00 | 0.30 | 0.28 | 0.31 | -0.68 | -69.39% | 2,855 | 1,872 | 87.40% |
| TSLA220520C00935000 | 2022-05-16 1:59PM EDT | 935.00 | 0.30 | 0.30 | 0.31 | -0.52 | -63.41% | 511 | 752 | 89.50% |
| TSLA220520C00940000 | 2022-05-16 2:00PM EDT | 940.00 | 0.27 | 0.25 | 0.27 | -0.54 | -66.67% | 1,897 | 1,655 | 89.36% |
| TSLA220520C00945000 | 2022-05-16 2:00PM EDT | 945.00 | 0.25 | 0.23 | 0.26 | -0.46 | -64.79% | 228 | 691 | 90.33% |
| TSLA220520C00950000 | 2022-05-16 2:00PM EDT | 950.00 | 0.23 | 0.24 | 0.25 | -0.44 | -65.67% | 3,295 | 6,564 | 91.99% |
| TSLA220520C00955000 | 2022-05-16 2:01PM EDT | 955.00 | 0.21 | 0.20 | 0.23 | -0.41 | -66.13% | 400 | 1,270 | 92.19% |
| TSLA220520C00960000 | 2022-05-16 1:49PM EDT | 960.00 | 0.19 | 0.19 | 0.21 | -0.35 | -64.81% | 649 | 1,633 | 92.97% |
| TSLA220520C00965000 | 2022-05-16 1:50PM EDT | 965.00 | 0.19 | 0.17 | 0.21 | -0.29 | -60.42% | 237 | 609 | 93.95% |
| TSLA220520C00970000 | 2022-05-16 1:40PM EDT | 970.00 | 0.20 | 0.16 | 0.20 | -0.26 | -56.52% | 939 | 1,458 | 94.92% |
| TSLA220520C00975000 | 2022-05-16 1:58PM EDT | 975.00 | 0.16 | 0.15 | 0.18 | -0.32 | -66.67% | 629 | 1,733 | 95.51% |
| TSLA220520C00980000 | 2022-05-16 1:56PM EDT | 980.00 | 0.15 | 0.15 | 0.17 | -0.32 | -68.09% | 402 | 1,613 | 96.68% |
| TSLA220520C00985000 | 2022-05-16 1:55PM EDT | 985.00 | 0.16 | 0.13 | 0.16 | -0.21 | -56.76% | 2,759 | 5,050 | 97.07% |
| TSLA220520C00990000 | 2022-05-16 2:01PM EDT | 990.00 | 0.15 | 0.15 | 0.16 | -0.19 | -55.88% | 2,871 | 4,847 | 99.22% |
| TSLA220520C00995000 | 2022-05-16 1:33PM EDT | 995.00 | 0.14 | 0.13 | 0.14 | -0.19 | -57.58% | 70 | 1,198 | 99.22% |
| TSLA220520C01000000 | 2022-05-16 2:00PM EDT | 1,000.00 | 0.13 | 0.13 | 0.14 | -0.18 | -58.06% | 4,947 | 15,399 | 100.59% |
| TSLA220520C01005000 | 2022-05-16 1:53PM EDT | 1,005.00 | 0.12 | 0.11 | 0.13 | -0.15 | -55.56% | 183 | 777 | 100.78% |
| TSLA220520C01010000 | 2022-05-16 1:35PM EDT | 1,010.00 | 0.11 | 0.10 | 0.13 | -0.17 | -60.71% | 400 | 1,013 | 101.76% |
| TSLA220520C01015000 | 2022-05-16 1:30PM EDT | 1,015.00 | 0.10 | 0.09 | 0.12 | -0.15 | -60.00% | 91 | 1,041 | 102.15% |
| TSLA220520C01020000 | 2022-05-16 1:40PM EDT | 1,020.00 | 0.11 | 0.10 | 0.11 | -0.13 | -54.17% | 90 | 1,329 | 103.52% |
| TSLA220520C01025000 | 2022-05-16 1:37PM EDT | 1,025.00 | 0.09 | 0.08 | 0.11 | -0.14 | -60.87% | 988 | 2,888 | 103.91% |
| TSLA220520C01030000 | 2022-05-16 2:00PM EDT | 1,030.00 | 0.09 | 0.07 | 0.10 | -0.12 | -57.14% | 186 | 630 | 104.10% |
| TSLA220520C01035000 | 2022-05-16 1:32PM EDT | 1,035.00 | 0.08 | 0.07 | 0.10 | -0.12 | -60.00% | 54 | 431 | 105.47% |
| TSLA220520C01040000 | 2022-05-16 1:21PM EDT | 1,040.00 | 0.06 | 0.05 | 0.09 | -0.12 | -66.67% | 62 | 582 | 104.69% |
| TSLA220520C01045000 | 2022-05-16 1:35PM EDT | 1,045.00 | 0.09 | 0.06 | 0.09 | -0.09 | -50.00% | 35 | 381 | 106.64% |
| TSLA220520C01050000 | 2022-05-16 1:55PM EDT | 1,050.00 | 0.07 | 0.06 | 0.07 | -0.10 | -58.82% | 2,319 | 10,725 | 106.64% |
| TSLA220520C01055000 | 2022-05-16 12:56PM EDT | 1,055.00 | 0.06 | 0.06 | 0.08 | -0.10 | -62.50% | 33 | 255 | 108.59% |
| TSLA220520C01060000 | 2022-05-16 1:19PM EDT | 1,060.00 | 0.06 | 0.05 | 0.08 | -0.09 | -60.00% | 59 | 332 | 108.98% |
| TSLA220520C01065000 | 2022-05-16 1:52PM EDT | 1,065.00 | 0.08 | 0.05 | 0.07 | -0.07 | -46.67% | 101 | 209 | 109.38% |
| TSLA220520C01070000 | 2022-05-16 1:59PM EDT | 1,070.00 | 0.05 | 0.05 | 0.07 | -0.11 | -68.75% | 80 | 284 | 110.74% |
| TSLA220520C01075000 | 2022-05-16 1:15PM EDT | 1,075.00 | 0.05 | 0.05 | 0.07 | -0.09 | -64.29% | 202 | 2,066 | 112.11% |
| TSLA220520C01080000 | 2022-05-16 1:55PM EDT | 1,080.00 | 0.04 | 0.05 | 0.06 | -0.11 | -73.33% | 173 | 456 | 112.50% |
| TSLA220520C01085000 | 2022-05-16 1:22PM EDT | 1,085.00 | 0.04 | 0.04 | 0.06 | -0.08 | -66.67% | 11 | 99 | 112.50% |
| TSLA220520C01090000 | 2022-05-16 1:46PM EDT | 1,090.00 | 0.05 | 0.04 | 0.05 | -0.08 | -61.54% | 39 | 254 | 112.89% |
| TSLA220520C01095000 | 2022-05-16 1:09PM EDT | 1,095.00 | 0.04 | 0.02 | 0.05 | -0.07 | -63.64% | 19 | 212 | 111.72% |
| TSLA220520C01100000 | 2022-05-16 2:01PM EDT | 1,100.00 | 0.05 | 0.03 | 0.05 | -0.04 | -44.44% | 382 | 6,978 | 114.06% |
| TSLA220520C01105000 | 2022-05-16 1:00PM EDT | 1,105.00 | 0.04 | 0.03 | 0.05 | -0.05 | -55.56% | 49 | 801 | 114.84% |
| TSLA220520C01110000 | 2022-05-16 1:27PM EDT | 1,110.00 | 0.05 | 0.02 | 0.05 | -0.03 | -37.50% | 45 | 619 | 114.84% |
| TSLA220520C01115000 | 2022-05-16 1:45PM EDT | 1,115.00 | 0.03 | 0.04 | 0.05 | -0.06 | -66.67% | 41 | 513 | 118.36% |
| TSLA220520C01120000 | 2022-05-16 1:51PM EDT | 1,120.00 | 0.04 | 0.02 | 0.05 | -0.04 | -50.00% | 43 | 898 | 117.19% |
| TSLA220520C01125000 | 2022-05-16 12:27PM EDT | 1,125.00 | 0.03 | 0.02 | 0.04 | -0.05 | -62.50% | 15 | 1,732 | 116.80% |
| TSLA220520C01130000 | 2022-05-16 11:07AM EDT | 1,130.00 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 57 | 601 | 120.70% |
| TSLA220520C01135000 | 2022-05-16 10:09AM EDT | 1,135.00 | 0.06 | 0.02 | 0.06 | -0.03 | -33.33% | 17 | 464 | 121.88% |
| TSLA220520C01140000 | 2022-05-16 12:47PM EDT | 1,140.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 49 | 1,007 | 117.97% |
| TSLA220520C01145000 | 2022-05-16 12:35PM EDT | 1,145.00 | 0.04 | 0.02 | 0.04 | -0.04 | -50.00% | 14 | 392 | 121.09% |
| TSLA220520C01150000 | 2022-05-16 1:53PM EDT | 1,150.00 | 0.04 | 0.01 | 0.04 | -0.04 | -50.00% | 370 | 5,116 | 120.31% |
| TSLA220520C01155000 | 2022-05-16 1:07PM EDT | 1,155.00 | 0.03 | 0.01 | 0.04 | -0.04 | -57.14% | 9 | 328 | 121.48% |
| TSLA220520C01160000 | 2022-05-16 10:33AM EDT | 1,160.00 | 0.04 | 0.01 | 0.03 | -0.02 | -33.33% | 3 | 565 | 120.31% |
| TSLA220520C01165000 | 2022-05-16 10:34AM EDT | 1,165.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 2 | 335 | 123.44% |
| TSLA220520C01170000 | 2022-05-16 11:27AM EDT | 1,170.00 | 0.05 | 0.01 | 0.03 | +0.01 | +25.00% | 11 | 405 | 122.66% |
| TSLA220520C01175000 | 2022-05-16 11:20AM EDT | 1,175.00 | 0.03 | 0.01 | 0.06 | -0.02 | -40.00% | 9 | 709 | 128.91% |
| TSLA220520C01180000 | 2022-05-16 12:05PM EDT | 1,180.00 | 0.01 | 0.01 | 0.03 | -0.05 | -83.33% | 4 | 348 | 124.22% |
| TSLA220520C01185000 | 2022-05-16 12:29PM EDT | 1,185.00 | 0.03 | 0.00 | 0.03 | -0.03 | -50.00% | 2 | 268 | 123.44% |
| TSLA220520C01190000 | 2022-05-16 10:50AM EDT | 1,190.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 11 | 325 | 126.56% |
| TSLA220520C01195000 | 2022-05-16 11:03AM EDT | 1,195.00 | 0.03 | 0.00 | 0.03 | -0.03 | -50.00% | 23 | 488 | 125.00% |
| TSLA220520C01200000 | 2022-05-16 1:46PM EDT | 1,200.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 365 | 9,487 | 125.78% |
| TSLA220520C01210000 | 2022-05-16 10:29AM EDT | 1,210.00 | 0.03 | 0.00 | 0.03 | -0.04 | -57.14% | 10 | 1,930 | 128.13% |
| TSLA220520C01220000 | 2022-05-16 11:28AM EDT | 1,220.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 11 | 336 | 132.81% |
| TSLA220520C01225000 | 2022-05-16 12:52PM EDT | 1,225.00 | 0.02 | 0.01 | 0.05 | -0.02 | -50.00% | 4 | 4,142 | 137.50% |
| TSLA220520C01230000 | 2022-05-16 1:48PM EDT | 1,230.00 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 6 | 467 | 131.25% |
| TSLA220520C01240000 | 2022-05-16 11:28AM EDT | 1,240.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 1 | 461 | 135.94% |
| TSLA220520C01250000 | 2022-05-16 1:41PM EDT | 1,250.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 69 | 4,077 | 138.28% |
| TSLA220520C01260000 | 2022-05-16 10:20AM EDT | 1,260.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 1 | 410 | 139.84% |
| TSLA220520C01270000 | 2022-05-16 12:35PM EDT | 1,270.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 95 | 344 | 139.06% |
| TSLA220520C01275000 | 2022-05-13 3:00PM EDT | 1,275.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 24 | 1,936 | 139.84% |
| TSLA220520C01280000 | 2022-05-16 11:39AM EDT | 1,280.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 1 | 1,029 | 143.75% |
| TSLA220520C01300000 | 2022-05-16 1:29PM EDT | 1,300.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 9 | 4,414 | 140.63% |
| TSLA220520C01325000 | 2022-05-16 1:06PM EDT | 1,325.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 1,865 | 148.44% |
| TSLA220520C01350000 | 2022-05-16 10:08AM EDT | 1,350.00 | 0.04 | 0.00 | 0.03 | +0.01 | +33.33% | 1 | 7,666 | 153.13% |
| TSLA220520C01375000 | 2022-05-16 11:29AM EDT | 1,375.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 1,954 | 157.81% |
| TSLA220520C01400000 | 2022-05-16 1:29PM EDT | 1,400.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 29 | 2,233 | 160.94% |
| TSLA220520C01425000 | 2022-05-13 9:45AM EDT | 1,425.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1,280 | 165.63% |
| TSLA220520C01450000 | 2022-05-16 1:30PM EDT | 1,450.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 8 | 1,634 | 168.75% |
| TSLA220520C01475000 | 2022-05-16 9:46AM EDT | 1,475.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 13 | 1,700 | 173.44% |
| TSLA220520C01500000 | 2022-05-16 11:49AM EDT | 1,500.00 | 0.03 | 0.00 | 0.01 | +0.01 | +50.00% | 44 | 5,314 | 162.50% |
| TSLA220520C01525000 | 2022-05-13 1:27PM EDT | 1,525.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 13 | 1,386 | 181.25% |
| TSLA220520C01550000 | 2022-05-16 11:48AM EDT | 1,550.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 68 | 574 | 171.88% |
| TSLA220520C01575000 | 2022-05-16 11:41AM EDT | 1,575.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 510 | 182.81% |
| TSLA220520C01600000 | 2022-05-16 11:57AM EDT | 1,600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 1,427 | 178.13% |
| TSLA220520C01625000 | 2022-05-12 3:48PM EDT | 1,625.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 372 | 181.25% |
| TSLA220520C01650000 | 2022-05-16 12:47PM EDT | 1,650.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 757 | 198.44% |
| TSLA220520C01700000 | 2022-05-16 11:38AM EDT | 1,700.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 2,238 | 190.63% |
| TSLA220520C01750000 | 2022-05-12 2:51PM EDT | 1,750.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 4,339 | 196.88% |
| TSLA220520C01775000 | 2022-05-10 11:30AM EDT | 1,775.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 2,884 | 209.38% |
| TSLA220520C01800000 | 2022-05-16 11:56AM EDT | 1,800.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,270 | 203.13% |
| TSLA220520C01825000 | 2022-05-16 10:25AM EDT | 1,825.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 374 | 206.25% |
| TSLA220520C01850000 | 2022-05-11 11:51AM EDT | 1,850.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 301 | 223.44% |
| TSLA220520C01875000 | 2022-05-13 2:18PM EDT | 1,875.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 1,116 | 226.56% |
| TSLA220520C01900000 | 2022-05-13 10:33AM EDT | 1,900.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 1,164 | 228.13% |
| TSLA220520C01925000 | 2022-05-10 12:49PM EDT | 1,925.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1,736 | 231.25% |
| TSLA220520C01950000 | 2022-05-13 1:50PM EDT | 1,950.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 99 | 1,437 | 234.38% |
| TSLA220520C02000000 | 2022-05-13 3:41PM EDT | 2,000.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 200 | 4,320 | 225.00% |
| TSLA220520C02025000 | 2022-05-12 10:46AM EDT | 2,025.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 597 | 243.75% |
| TSLA220520C02050000 | 2022-05-12 2:26PM EDT | 2,050.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 6,763 | 231.25% |
| TSLA220520C02075000 | 2022-05-04 3:54PM EDT | 2,075.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 17 | 775 | 248.44% |
| TSLA220520C02100000 | 2022-05-13 10:03AM EDT | 2,100.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 314 | 250.00% |
| TSLA220520C02125000 | 2022-05-03 9:58AM EDT | 2,125.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 352 | 246.88% |
| TSLA220520C02150000 | 2022-05-04 3:53PM EDT | 2,150.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 8 | 472 | 237.50% |
| TSLA220520C02175000 | 2022-04-22 11:56AM EDT | 2,175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,072 | 243.75% |
| TSLA220520C02200000 | 2022-05-03 10:54AM EDT | 2,200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 949 | 243.75% |
| TSLA220520C02225000 | 2022-05-12 2:09PM EDT | 2,225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 191 | 243.75% |
| TSLA220520C02250000 | 2022-05-09 9:31AM EDT | 2,250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 272 | 250.00% |
| TSLA220520C02275000 | 2022-05-13 10:21AM EDT | 2,275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 86 | 250.00% |
| TSLA220520C02300000 | 2022-05-09 10:06AM EDT | 2,300.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 4 | 767 | 250.00% |
| TSLA220520C02325000 | 2022-05-03 10:33AM EDT | 2,325.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 176 | 256.25% |
| TSLA220520C02350000 | 2022-05-16 10:33AM EDT | 2,350.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 2 | 172 | 256.25% |
| TSLA220520C02375000 | 2022-05-16 9:30AM EDT | 2,375.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 240 | 256.25% |
| TSLA220520C02400000 | 2022-05-13 10:11AM EDT | 2,400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 53 | 919 | 262.50% |
| TSLA220520C02425000 | 2022-05-03 2:53PM EDT | 2,425.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,397 | 262.50% |
| TSLA220520C02450000 | 2022-05-12 11:32AM EDT | 2,450.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,931 | 262.50% |
| TSLA220520C02475000 | 2022-05-13 12:07PM EDT | 2,475.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 18,488 | 268.75% |
Ventaspara20 de mayo de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220520P00050000 | 2022-05-16 1:10PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 2,314 | 637.50% |
| TSLA220520P00100000 | 2022-05-16 10:33AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,387 | 468.75% |
| TSLA220520P00150000 | 2022-05-16 9:55AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 5,290 | 375.00% |
| TSLA220520P00200000 | 2022-05-16 2:02PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 349 | 12,558 | 306.25% |
| TSLA220520P00250000 | 2022-05-16 1:20PM EDT | 250.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 147 | 4,775 | 268.75% |
| TSLA220520P00300000 | 2022-05-16 2:01PM EDT | 300.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 238 | 3,548 | 239.06% |
| TSLA220520P00350000 | 2022-05-16 1:45PM EDT | 350.00 | 0.04 | 0.03 | 0.07 | -0.05 | -55.56% | 648 | 3,263 | 211.72% |
| TSLA220520P00360000 | 2022-05-16 1:19PM EDT | 360.00 | 0.07 | 0.04 | 0.08 | -0.04 | -36.36% | 136 | 700 | 207.42% |
| TSLA220520P00370000 | 2022-05-16 1:43PM EDT | 370.00 | 0.06 | 0.05 | 0.08 | -0.08 | -57.14% | 374 | 464 | 201.56% |
| TSLA220520P00380000 | 2022-05-16 1:56PM EDT | 380.00 | 0.06 | 0.06 | 0.08 | -0.11 | -64.71% | 105 | 547 | 195.31% |
| TSLA220520P00390000 | 2022-05-16 1:59PM EDT | 390.00 | 0.09 | 0.07 | 0.12 | -0.08 | -47.06% | 212 | 970 | 193.75% |
| TSLA220520P00400000 | 2022-05-16 1:55PM EDT | 400.00 | 0.10 | 0.09 | 0.14 | -0.08 | -44.44% | 1,708 | 6,613 | 189.84% |
| TSLA220520P00410000 | 2022-05-16 1:34PM EDT | 410.00 | 0.13 | 0.12 | 0.14 | -0.11 | -45.83% | 327 | 904 | 184.96% |
| TSLA220520P00420000 | 2022-05-16 1:42PM EDT | 420.00 | 0.14 | 0.13 | 0.17 | -0.15 | -51.72% | 352 | 920 | 180.47% |
| TSLA220520P00430000 | 2022-05-16 1:47PM EDT | 430.00 | 0.18 | 0.16 | 0.18 | -0.18 | -50.00% | 262 | 827 | 175.78% |
| TSLA220520P00440000 | 2022-05-16 1:38PM EDT | 440.00 | 0.20 | 0.19 | 0.21 | -0.18 | -47.37% | 480 | 976 | 171.88% |
| TSLA220520P00450000 | 2022-05-16 1:59PM EDT | 450.00 | 0.23 | 0.21 | 0.24 | -0.14 | -37.84% | 1,118 | 4,263 | 167.19% |
| TSLA220520P00460000 | 2022-05-16 1:20PM EDT | 460.00 | 0.31 | 0.26 | 0.27 | -0.18 | -36.73% | 235 | 629 | 163.38% |
| TSLA220520P00470000 | 2022-05-16 1:51PM EDT | 470.00 | 0.30 | 0.30 | 0.32 | -0.26 | -46.43% | 562 | 707 | 159.57% |
| TSLA220520P00480000 | 2022-05-16 1:55PM EDT | 480.00 | 0.34 | 0.33 | 0.35 | -0.29 | -46.03% | 339 | 863 | 154.49% |
| TSLA220520P00485000 | 2022-05-16 1:33PM EDT | 485.00 | 0.37 | 0.36 | 0.39 | -0.30 | -44.78% | 370 | 88 | 152.93% |
| TSLA220520P00490000 | 2022-05-16 2:02PM EDT | 490.00 | 0.40 | 0.40 | 0.41 | -0.36 | -47.37% | 455 | 1,559 | 150.98% |
| TSLA220520P00495000 | 2022-05-16 1:37PM EDT | 495.00 | 0.43 | 0.41 | 0.45 | -0.33 | -43.42% | 395 | 83 | 148.83% |
| TSLA220520P00500000 | 2022-05-16 2:00PM EDT | 500.00 | 0.46 | 0.45 | 0.46 | -0.25 | -35.21% | 4,051 | 6,470 | 146.48% |
| TSLA220520P00510000 | 2022-05-16 2:02PM EDT | 510.00 | 0.51 | 0.52 | 0.55 | -0.35 | -40.70% | 925 | 1,915 | 142.87% |
| TSLA220520P00520000 | 2022-05-16 1:59PM EDT | 520.00 | 0.61 | 0.59 | 0.63 | -0.39 | -39.00% | 2,024 | 1,365 | 138.67% |
| TSLA220520P00525000 | 2022-05-16 2:00PM EDT | 525.00 | 0.67 | 0.65 | 0.69 | -0.33 | -33.00% | 649 | 1,739 | 137.21% |
| TSLA220520P00530000 | 2022-05-16 1:59PM EDT | 530.00 | 0.70 | 0.70 | 0.74 | -0.46 | -39.66% | 2,470 | 1,709 | 135.25% |
| TSLA220520P00540000 | 2022-05-16 1:58PM EDT | 540.00 | 0.82 | 0.82 | 0.86 | -0.42 | -33.87% | 2,444 | 1,730 | 131.54% |
| TSLA220520P00550000 | 2022-05-16 2:01PM EDT | 550.00 | 0.95 | 0.95 | 0.97 | -0.35 | -26.92% | 5,155 | 4,152 | 127.44% |
| TSLA220520P00555000 | 2022-05-16 2:01PM EDT | 555.00 | 1.04 | 1.00 | 1.04 | -0.46 | -30.67% | 467 | 182 | 125.24% |
| TSLA220520P00560000 | 2022-05-16 2:00PM EDT | 560.00 | 1.15 | 1.11 | 1.18 | -0.37 | -24.34% | 1,831 | 1,669 | 124.24% |
| TSLA220520P00565000 | 2022-05-16 2:00PM EDT | 565.00 | 1.28 | 1.17 | 1.24 | -0.28 | -17.95% | 518 | 232 | 121.85% |
| TSLA220520P00570000 | 2022-05-16 1:49PM EDT | 570.00 | 1.34 | 1.31 | 1.36 | -0.32 | -19.28% | 1,991 | 2,401 | 120.56% |
| TSLA220520P00575000 | 2022-05-16 2:00PM EDT | 575.00 | 1.49 | 1.44 | 1.48 | -0.20 | -11.83% | 782 | 1,180 | 119.02% |
| TSLA220520P00580000 | 2022-05-16 2:00PM EDT | 580.00 | 1.62 | 1.57 | 1.61 | -0.26 | -13.83% | 1,592 | 1,327 | 117.38% |
| TSLA220520P00585000 | 2022-05-16 2:01PM EDT | 585.00 | 1.69 | 1.71 | 1.76 | -0.31 | -15.50% | 619 | 263 | 115.77% |
| TSLA220520P00590000 | 2022-05-16 2:00PM EDT | 590.00 | 1.94 | 1.87 | 1.93 | -0.14 | -6.73% | 1,350 | 1,381 | 114.26% |
| TSLA220520P00595000 | 2022-05-16 2:01PM EDT | 595.00 | 2.11 | 2.10 | 2.15 | -0.17 | -7.46% | 962 | 196 | 113.26% |
| TSLA220520P00600000 | 2022-05-16 2:02PM EDT | 600.00 | 2.21 | 2.21 | 2.26 | -0.15 | -6.36% | 14,037 | 10,270 | 110.79% |
| TSLA220520P00605000 | 2022-05-16 2:01PM EDT | 605.00 | 2.54 | 2.49 | 2.55 | +0.01 | +0.40% | 936 | 143 | 110.01% |
| TSLA220520P00610000 | 2022-05-16 2:01PM EDT | 610.00 | 2.79 | 2.76 | 2.83 | +0.07 | +2.57% | 1,833 | 1,656 | 108.86% |
| TSLA220520P00615000 | 2022-05-16 1:57PM EDT | 615.00 | 3.00 | 3.05 | 3.15 | +0.07 | +2.39% | 907 | 97 | 107.73% |
| TSLA220520P00620000 | 2022-05-16 2:01PM EDT | 620.00 | 3.50 | 3.35 | 3.45 | +0.50 | +16.67% | 1,750 | 1,161 | 106.31% |
| TSLA220520P00625000 | 2022-05-16 2:00PM EDT | 625.00 | 3.90 | 3.70 | 3.85 | +0.60 | +18.18% | 1,362 | 1,055 | 105.25% |
| TSLA220520P00630000 | 2022-05-16 2:00PM EDT | 630.00 | 4.21 | 4.15 | 4.25 | +0.66 | +18.59% | 2,057 | 1,322 | 104.27% |
| TSLA220520P00635000 | 2022-05-16 2:01PM EDT | 635.00 | 4.65 | 4.70 | 4.80 | +0.55 | +13.41% | 1,393 | 115 | 103.83% |
| TSLA220520P00640000 | 2022-05-16 2:01PM EDT | 640.00 | 5.25 | 5.00 | 5.10 | +1.11 | +26.81% | 2,732 | 1,351 | 101.54% |
| TSLA220520P00645000 | 2022-05-16 2:01PM EDT | 645.00 | 5.75 | 5.75 | 5.85 | +1.10 | +23.66% | 1,769 | 118 | 101.69% |
| TSLA220520P00650000 | 2022-05-16 2:02PM EDT | 650.00 | 6.09 | 6.25 | 6.40 | +1.33 | +27.94% | 15,901 | 5,292 | 100.21% |
| TSLA220520P00655000 | 2022-05-16 2:02PM EDT | 655.00 | 7.02 | 6.95 | 7.10 | +1.84 | +35.52% | 1,612 | 120 | 99.39% |
| TSLA220520P00660000 | 2022-05-16 2:01PM EDT | 660.00 | 8.03 | 7.75 | 7.90 | +2.46 | +44.17% | 2,641 | 2,549 | 98.73% |
| TSLA220520P00665000 | 2022-05-16 2:02PM EDT | 665.00 | 8.60 | 8.65 | 8.80 | +2.45 | +39.84% | 1,281 | 133 | 98.19% |
| TSLA220520P00670000 | 2022-05-16 2:02PM EDT | 670.00 | 9.25 | 9.60 | 9.75 | +2.70 | +41.22% | 3,636 | 2,053 | 97.52% |
| TSLA220520P00675000 | 2022-05-16 2:01PM EDT | 675.00 | 10.65 | 10.55 | 10.70 | +3.50 | +48.95% | 3,358 | 1,750 | 96.53% |
| TSLA220520P00680000 | 2022-05-16 2:01PM EDT | 680.00 | 11.80 | 11.85 | 12.00 | +4.10 | +53.25% | 8,327 | 3,897 | 96.56% |
| TSLA220520P00685000 | 2022-05-16 2:00PM EDT | 685.00 | 13.37 | 12.90 | 13.10 | +4.77 | +55.47% | 1,846 | 127 | 95.39% |
| TSLA220520P00690000 | 2022-05-16 2:01PM EDT | 690.00 | 14.50 | 14.25 | 14.45 | +5.40 | +59.34% | 4,091 | 1,321 | 94.87% |
| TSLA220520P00695000 | 2022-05-16 2:01PM EDT | 695.00 | 16.10 | 15.70 | 15.90 | +5.90 | +57.84% | 1,986 | 634 | 94.35% |
| TSLA220520P00700000 | 2022-05-16 2:02PM EDT | 700.00 | 16.85 | 16.80 | 17.00 | +6.20 | +58.22% | 46,755 | 10,215 | 92.33% |
| TSLA220520P00705000 | 2022-05-16 2:02PM EDT | 705.00 | 19.00 | 19.00 | 19.25 | +6.95 | +57.68% | 2,240 | 1,259 | 93.63% |
| TSLA220520P00710000 | 2022-05-16 2:02PM EDT | 710.00 | 20.82 | 20.90 | 21.10 | +8.02 | +62.66% | 7,369 | 1,332 | 93.38% |
| TSLA220520P00715000 | 2022-05-16 2:02PM EDT | 715.00 | 22.85 | 22.95 | 23.20 | +8.95 | +64.39% | 2,717 | 866 | 93.38% |
| TSLA220520P00720000 | 2022-05-16 2:02PM EDT | 720.00 | 24.50 | 24.85 | 25.15 | +9.30 | +61.18% | 16,842 | 3,521 | 92.55% |
| TSLA220520P00725000 | 2022-05-16 2:02PM EDT | 725.00 | 26.70 | 27.10 | 27.20 | +10.22 | +62.01% | 8,899 | 2,065 | 92.03% |
| TSLA220520P00730000 | 2022-05-16 2:02PM EDT | 730.00 | 29.10 | 29.40 | 29.70 | +11.30 | +63.48% | 18,023 | 1,487 | 91.89% |
| TSLA220520P00735000 | 2022-05-16 2:02PM EDT | 735.00 | 31.50 | 31.30 | 31.65 | +12.47 | +65.53% | 7,616 | 631 | 89.99% |
| TSLA220520P00740000 | 2022-05-16 2:01PM EDT | 740.00 | 34.65 | 34.95 | 35.30 | +13.76 | +65.87% | 15,801 | 1,685 | 92.76% |
| TSLA220520P00745000 | 2022-05-16 2:00PM EDT | 745.00 | 38.45 | 38.30 | 38.75 | +16.12 | +72.19% | 5,811 | 1,076 | 94.45% |
| TSLA220520P00750000 | 2022-05-16 2:02PM EDT | 750.00 | 40.00 | 40.30 | 40.80 | +16.20 | +68.07% | 29,153 | 5,218 | 91.74% |
| TSLA220520P00755000 | 2022-05-16 1:40PM EDT | 755.00 | 39.85 | 42.80 | 43.30 | +13.71 | +52.45% | 4,610 | 852 | 90.05% |
| TSLA220520P00760000 | 2022-05-16 2:01PM EDT | 760.00 | 47.39 | 46.55 | 47.30 | +19.39 | +69.25% | 9,494 | 2,063 | 92.11% |
| TSLA220520P00765000 | 2022-05-16 1:59PM EDT | 765.00 | 48.85 | 49.75 | 50.60 | +18.75 | +62.29% | 3,504 | 1,342 | 91.97% |
| TSLA220520P00770000 | 2022-05-16 2:02PM EDT | 770.00 | 53.00 | 53.80 | 54.75 | +20.49 | +63.03% | 3,864 | 1,961 | 94.15% |
| TSLA220520P00775000 | 2022-05-16 2:00PM EDT | 775.00 | 56.92 | 56.75 | 58.05 | +21.67 | +61.48% | 1,346 | 1,914 | 92.96% |
| TSLA220520P00780000 | 2022-05-16 2:00PM EDT | 780.00 | 62.57 | 60.15 | 61.30 | +24.92 | +66.19% | 1,426 | 1,758 | 92.02% |
| TSLA220520P00785000 | 2022-05-16 2:00PM EDT | 785.00 | 66.49 | 65.10 | 66.20 | +25.26 | +61.27% | 168 | 1,115 | 96.15% |
| TSLA220520P00790000 | 2022-05-16 1:47PM EDT | 790.00 | 66.35 | 68.10 | 69.60 | +23.47 | +54.73% | 478 | 2,092 | 94.17% |
| TSLA220520P00795000 | 2022-05-16 1:45PM EDT | 795.00 | 71.30 | 73.90 | 75.40 | +22.85 | +47.16% | 98 | 672 | 101.10% |
| TSLA220520P00800000 | 2022-05-16 2:01PM EDT | 800.00 | 78.24 | 77.60 | 78.75 | +29.29 | +59.84% | 1,263 | 10,754 | 99.77% |
| TSLA220520P00805000 | 2022-05-16 12:19PM EDT | 805.00 | 74.35 | 81.20 | 82.80 | +22.05 | +42.16% | 28 | 582 | 99.19% |
| TSLA220520P00810000 | 2022-05-16 2:00PM EDT | 810.00 | 85.40 | 84.55 | 86.55 | +28.95 | +51.28% | 140 | 959 | 97.14% |
| TSLA220520P00815000 | 2022-05-16 1:52PM EDT | 815.00 | 88.04 | 90.70 | 92.40 | +27.41 | +45.21% | 32 | 542 | 104.77% |
| TSLA220520P00820000 | 2022-05-16 1:55PM EDT | 820.00 | 91.89 | 94.40 | 97.10 | +28.84 | +45.74% | 208 | 1,215 | 105.04% |
| TSLA220520P00825000 | 2022-05-16 1:57PM EDT | 825.00 | 98.55 | 99.15 | 101.30 | +29.62 | +42.97% | 37 | 823 | 106.25% |
| TSLA220520P00830000 | 2022-05-16 1:38PM EDT | 830.00 | 97.88 | 105.30 | 106.70 | +24.88 | +34.08% | 53 | 1,249 | 112.95% |
| TSLA220520P00835000 | 2022-05-16 2:01PM EDT | 835.00 | 110.66 | 108.85 | 110.70 | +40.71 | +58.20% | 41 | 778 | 110.91% |
| TSLA220520P00840000 | 2022-05-16 1:27PM EDT | 840.00 | 114.01 | 113.20 | 115.00 | +33.51 | +41.63% | 140 | 1,216 | 111.01% |
| TSLA220520P00845000 | 2022-05-16 1:26PM EDT | 845.00 | 119.42 | 118.70 | 120.45 | +34.27 | +40.25% | 31 | 1,008 | 116.38% |
| TSLA220520P00850000 | 2022-05-16 2:00PM EDT | 850.00 | 125.00 | 121.75 | 123.50 | +37.65 | +43.10% | 337 | 7,230 | 109.83% |
| TSLA220520P00855000 | 2022-05-16 1:48PM EDT | 855.00 | 125.11 | 128.05 | 129.90 | +31.76 | +34.02% | 15 | 837 | 119.67% |
| TSLA220520P00860000 | 2022-05-16 1:20PM EDT | 860.00 | 140.05 | 133.55 | 135.75 | +42.35 | +43.35% | 84 | 1,524 | 125.97% |
| TSLA220520P00865000 | 2022-05-16 1:41PM EDT | 865.00 | 130.10 | 136.45 | 138.25 | +28.87 | +28.52% | 12 | 1,476 | 117.04% |
| TSLA220520P00870000 | 2022-05-16 1:31PM EDT | 870.00 | 139.98 | 141.10 | 143.05 | +34.78 | +33.06% | 56 | 1,189 | 118.30% |
| TSLA220520P00875000 | 2022-05-16 1:57PM EDT | 875.00 | 146.47 | 147.35 | 149.80 | +36.69 | +33.42% | 30 | 1,117 | 129.33% |
| TSLA220520P00880000 | 2022-05-16 1:30PM EDT | 880.00 | 150.66 | 153.00 | 154.45 | +36.66 | +32.16% | 42 | 1,533 | 132.95% |
| TSLA220520P00885000 | 2022-05-16 12:55PM EDT | 885.00 | 156.54 | 158.45 | 160.10 | +34.50 | +28.27% | 4 | 369 | 138.64% |
| TSLA220520P00890000 | 2022-05-16 1:58PM EDT | 890.00 | 160.85 | 163.35 | 165.20 | +34.43 | +27.23% | 32 | 997 | 141.44% |
| TSLA220520P00895000 | 2022-05-16 1:18PM EDT | 895.00 | 174.33 | 165.80 | 167.60 | +41.28 | +31.03% | 21 | 491 | 129.44% |
| TSLA220520P00900000 | 2022-05-16 1:59PM EDT | 900.00 | 170.63 | 172.55 | 174.30 | +37.30 | +27.98% | 205 | 4,561 | 142.27% |
| TSLA220520P00905000 | 2022-05-16 1:41PM EDT | 905.00 | 170.70 | 178.25 | 180.05 | +34.42 | +25.26% | 13 | 447 | 148.95% |
| TSLA220520P00910000 | 2022-05-16 1:41PM EDT | 910.00 | 176.11 | 182.10 | 184.00 | +33.11 | +23.15% | 21 | 1,065 | 145.39% |
| TSLA220520P00915000 | 2022-05-16 1:08PM EDT | 915.00 | 186.00 | 185.65 | 187.65 | +36.15 | +24.12% | 15 | 380 | 139.26% |
| TSLA220520P00920000 | 2022-05-16 1:35PM EDT | 920.00 | 189.51 | 192.35 | 194.10 | +32.31 | +20.55% | 74 | 623 | 151.55% |
| TSLA220520P00925000 | 2022-05-16 1:49PM EDT | 925.00 | 195.78 | 196.85 | 199.00 | +38.81 | +24.72% | 18 | 574 | 152.27% |
| TSLA220520P00930000 | 2022-05-16 1:05PM EDT | 930.00 | 202.07 | 200.55 | 202.50 | +39.89 | +24.60% | 81 | 926 | 145.73% |
| TSLA220520P00935000 | 2022-05-16 1:15PM EDT | 935.00 | 211.14 | 207.00 | 209.10 | +36.87 | +21.16% | 55 | 476 | 158.00% |
| TSLA220520P00940000 | 2022-05-16 1:41PM EDT | 940.00 | 205.96 | 212.45 | 214.25 | +31.22 | +17.87% | 67 | 1,088 | 162.29% |
| TSLA220520P00945000 | 2022-05-16 2:00PM EDT | 945.00 | 217.06 | 216.95 | 218.95 | +38.45 | +21.53% | 67 | 351 | 162.26% |
| TSLA220520P00950000 | 2022-05-16 2:00PM EDT | 950.00 | 223.10 | 221.95 | 222.25 | +41.76 | +23.03% | 232 | 5,882 | 159.09% |
| TSLA220520P00955000 | 2022-05-16 1:16PM EDT | 955.00 | 231.79 | 225.55 | 227.65 | +43.29 | +22.97% | 26 | 514 | 157.96% |
| TSLA220520P00960000 | 2022-05-16 1:49PM EDT | 960.00 | 230.62 | 230.55 | 232.65 | +37.18 | +19.22% | 23 | 1,487 | 160.23% |
| TSLA220520P00965000 | 2022-05-16 2:00PM EDT | 965.00 | 237.06 | 235.50 | 237.60 | +36.15 | +17.99% | 2,685 | 4,516 | 162.13% |
| TSLA220520P00970000 | 2022-05-16 1:01PM EDT | 970.00 | 241.25 | 241.45 | 243.20 | +38.75 | +19.14% | 2,685 | 4,611 | 169.84% |
| TSLA220520P00975000 | 2022-05-16 12:24PM EDT | 975.00 | 240.50 | 247.60 | 249.45 | +39.00 | +19.35% | 9 | 527 | 180.02% |
| TSLA220520P00980000 | 2022-05-16 1:32PM EDT | 980.00 | 248.45 | 252.55 | 254.45 | +32.67 | +15.14% | 15 | 1,261 | 182.15% |
| TSLA220520P00985000 | 2022-05-16 1:16PM EDT | 985.00 | 261.81 | 255.45 | 257.60 | +43.37 | +19.85% | 13 | 1,563 | 170.78% |
| TSLA220520P00990000 | 2022-05-16 1:52PM EDT | 990.00 | 259.46 | 261.00 | 263.20 | +36.76 | +16.51% | 234 | 1,140 | 177.16% |
| TSLA220520P00995000 | 2022-05-16 1:52PM EDT | 995.00 | 264.47 | 265.35 | 267.55 | +30.69 | +13.13% | 19 | 455 | 174.50% |
| TSLA220520P01000000 | 2022-05-16 1:59PM EDT | 1,000.00 | 270.34 | 273.05 | 274.70 | +37.57 | +16.14% | 135 | 8,674 | 193.55% |
| TSLA220520P01005000 | 2022-05-16 11:40AM EDT | 1,005.00 | 268.55 | 276.30 | 278.10 | +30.71 | +12.91% | 4 | 470 | 184.35% |
| TSLA220520P01010000 | 2022-05-16 12:14PM EDT | 1,010.00 | 272.00 | 282.65 | 284.65 | +35.99 | +15.25% | 25 | 1,310 | 196.50% |
| TSLA220520P01015000 | 2022-05-16 1:43PM EDT | 1,015.00 | 283.42 | 287.40 | 289.15 | +53.55 | +23.30% | 5 | 431 | 196.15% |
| TSLA220520P01020000 | 2022-05-16 12:43PM EDT | 1,020.00 | 289.21 | 291.65 | 293.95 | +49.69 | +20.75% | 29 | 823 | 195.00% |
| TSLA220520P01025000 | 2022-05-16 1:03PM EDT | 1,025.00 | 295.00 | 297.55 | 299.95 | +47.87 | +19.37% | 5 | 853 | 203.63% |
| TSLA220520P01030000 | 2022-05-16 1:51PM EDT | 1,030.00 | 299.44 | 302.95 | 304.90 | +40.77 | +15.76% | 2 | 447 | 206.91% |
| TSLA220520P01035000 | 2022-05-13 3:24PM EDT | 1,035.00 | 262.62 | 307.05 | 309.40 | 0.00 | - | 12 | 209 | 204.25% |
| TSLA220520P01040000 | 2022-05-16 1:21PM EDT | 1,040.00 | 315.90 | 312.50 | 314.95 | -12.43 | -3.79% | 4 | 116 | 209.77% |
| TSLA220520P01045000 | 2022-05-16 9:57AM EDT | 1,045.00 | 291.75 | 316.30 | 318.25 | +20.13 | +7.41% | 6 | 217 | 201.43% |
| TSLA220520P01050000 | 2022-05-16 1:18PM EDT | 1,050.00 | 330.66 | 320.75 | 322.85 | +52.88 | +19.04% | 2,132 | 9,122 | 199.73% |
| TSLA220520P01055000 | 2022-05-16 11:58AM EDT | 1,055.00 | 312.12 | 324.10 | 326.05 | +25.92 | +9.06% | 11 | 8 | 186.52% |
| TSLA220520P01060000 | 2022-05-12 10:13AM EDT | 1,060.00 | 315.94 | 330.10 | 332.35 | 0.00 | - | 2 | 12 | 198.88% |
| TSLA220520P01065000 | 2022-05-16 10:27AM EDT | 1,065.00 | 303.70 | 337.60 | 340.10 | +9.83 | +3.35% | 8 | 23 | 220.84% |
| TSLA220520P01070000 | 2022-05-16 11:00AM EDT | 1,070.00 | 337.12 | 341.75 | 343.80 | -15.34 | -4.35% | 14 | 69 | 215.09% |
| TSLA220520P01075000 | 2022-05-16 11:51AM EDT | 1,075.00 | 334.00 | 344.95 | 346.95 | +33.82 | +11.27% | 11 | 779 | 202.12% |
| TSLA220520P01080000 | 2022-05-16 9:32AM EDT | 1,080.00 | 320.55 | 350.05 | 352.60 | +10.37 | +3.34% | 1 | 23 | 207.28% |
| TSLA220520P01085000 | 2022-05-12 12:51PM EDT | 1,085.00 | 359.95 | 356.65 | 359.00 | 0.00 | - | 6 | 14 | 221.27% |
| TSLA220520P01090000 | 2022-05-16 1:38PM EDT | 1,090.00 | 358.15 | 361.45 | 363.90 | -9.52 | -2.59% | 11 | 29 | 222.02% |
| TSLA220520P01095000 | 2022-05-12 1:41PM EDT | 1,095.00 | 378.10 | 366.55 | 368.85 | 0.00 | - | 2 | 12 | 224.10% |
| TSLA220520P01100000 | 2022-05-16 10:34AM EDT | 1,100.00 | 362.30 | 371.85 | 373.70 | +33.92 | +10.33% | 5 | 1,143 | 226.56% |
| TSLA220520P01105000 | 2022-05-13 11:40AM EDT | 1,105.00 | 334.96 | 375.40 | 377.55 | 0.00 | - | 2 | 221 | 217.75% |
| TSLA220520P01110000 | 2022-05-16 10:32AM EDT | 1,110.00 | 354.45 | 381.75 | 383.90 | +8.95 | +2.59% | 9 | 87 | 230.66% |
| TSLA220520P01115000 | 2022-05-16 10:33AM EDT | 1,115.00 | 356.03 | 387.80 | 389.60 | +1.20 | +0.34% | 2 | 84 | 239.11% |
| TSLA220520P01120000 | 2022-05-16 11:44AM EDT | 1,120.00 | 382.01 | 390.95 | 393.15 | +26.10 | +7.33% | 9 | 137 | 228.06% |
| TSLA220520P01125000 | 2022-05-13 12:01PM EDT | 1,125.00 | 352.55 | 397.10 | 399.30 | 0.00 | - | 1 | 114 | 239.06% |
| TSLA220520P01130000 | 2022-05-13 9:44AM EDT | 1,130.00 | 368.58 | 402.00 | 404.40 | 0.00 | - | 2 | 72 | 240.87% |
| TSLA220520P01135000 | 2022-05-06 2:55PM EDT | 1,135.00 | 269.60 | 406.40 | 409.00 | 0.00 | - | 6 | 27 | 238.75% |
| TSLA220520P01140000 | 2022-05-10 1:55PM EDT | 1,140.00 | 329.55 | 412.80 | 414.60 | 0.00 | - | 2 | 126 | 248.28% |
| TSLA220520P01145000 | 2022-05-12 10:04AM EDT | 1,145.00 | 439.40 | 415.00 | 417.25 | 0.00 | - | 1 | 35 | 228.61% |
| TSLA220520P01150000 | 2022-05-16 1:26PM EDT | 1,150.00 | 421.77 | 421.95 | 423.70 | +46.59 | +12.42% | 1 | 1,299 | 245.06% |
| TSLA220520P01155000 | 2022-05-11 11:02AM EDT | 1,155.00 | 373.16 | 426.75 | 428.70 | 0.00 | - | 5 | 4 | 246.00% |
| TSLA220520P01160000 | 2022-05-13 11:46AM EDT | 1,160.00 | 392.10 | 430.15 | 432.50 | 0.00 | - | 9 | 201 | 235.55% |
| TSLA220520P01165000 | 2022-05-12 3:29PM EDT | 1,165.00 | 443.80 | 437.90 | 439.85 | 0.00 | - | 2 | 56 | 258.48% |
| TSLA220520P01170000 | 2022-05-16 10:51AM EDT | 1,170.00 | 423.09 | 442.80 | 444.95 | -33.36 | -7.31% | 1 | 22 | 260.23% |
| TSLA220520P01175000 | 2022-05-12 1:52PM EDT | 1,175.00 | 463.84 | 446.40 | 448.80 | 0.00 | - | 11 | 26 | 251.83% |
| TSLA220520P01180000 | 2022-05-09 12:54PM EDT | 1,180.00 | 372.00 | 451.40 | 453.75 | 0.00 | - | 2 | 34 | 253.30% |
| TSLA220520P01185000 | 2022-05-12 3:18PM EDT | 1,185.00 | 472.89 | 457.60 | 460.10 | 0.00 | - | 1 | 51 | 265.21% |
| TSLA220520P01190000 | 2022-05-09 10:06AM EDT | 1,190.00 | 362.71 | 462.60 | 465.10 | 0.00 | - | 3 | 23 | 266.92% |
| TSLA220520P01195000 | 2022-05-12 9:37AM EDT | 1,195.00 | 428.49 | 467.60 | 470.10 | 0.00 | - | 1 | 81 | 268.60% |
| TSLA220520P01200000 | 2022-05-16 10:58AM EDT | 1,200.00 | 465.00 | 471.80 | 473.85 | +37.38 | +8.74% | 16 | 640 | 262.06% |
| TSLA220520P01210000 | 2022-05-13 3:48PM EDT | 1,210.00 | 444.60 | 481.45 | 483.80 | 0.00 | - | 6 | 71 | 263.64% |
| TSLA220520P01220000 | 2022-05-16 10:51AM EDT | 1,220.00 | 473.16 | 491.40 | 493.70 | +34.66 | +7.90% | 1 | 73 | 266.21% |
| TSLA220520P01225000 | 2022-05-05 1:10PM EDT | 1,225.00 | 338.92 | 495.00 | 497.25 | 0.00 | - | 7 | 37 | 254.52% |
| TSLA220520P01230000 | 2022-05-13 3:05PM EDT | 1,230.00 | 460.95 | 500.00 | 502.25 | 0.00 | - | 1 | 28 | 256.06% |
| TSLA220520P01240000 | 2022-05-13 9:38AM EDT | 1,240.00 | 478.45 | 511.60 | 513.75 | 0.00 | - | 1 | 41 | 273.63% |
| TSLA220520P01250000 | 2022-05-11 3:26PM EDT | 1,250.00 | 512.00 | 520.20 | 522.50 | 0.00 | - | 34 | 89 | 264.40% |
| TSLA220520P01260000 | 2022-05-09 11:41AM EDT | 1,260.00 | 491.95 | 530.00 | 532.25 | 0.00 | - | 1 | 0 | 265.12% |
| TSLA220520P01270000 | 2022-05-13 3:53PM EDT | 1,270.00 | 505.30 | 539.15 | 541.00 | 0.00 | - | 1 | 0 | 256.45% |
| TSLA220520P01275000 | 2022-05-10 1:22PM EDT | 1,275.00 | 465.72 | 546.75 | 549.00 | 0.00 | - | 8 | 4 | 286.18% |
| TSLA220520P01280000 | 2022-05-13 9:38AM EDT | 1,280.00 | 498.40 | 552.75 | 554.85 | 0.00 | - | 4 | 15 | 295.52% |
| TSLA220520P01300000 | 2022-05-12 2:32PM EDT | 1,300.00 | 588.65 | 570.15 | 572.50 | 0.00 | - | 4 | 2 | 278.83% |
| TSLA220520P01325000 | 2022-05-10 1:22PM EDT | 1,325.00 | 534.45 | 597.00 | 599.40 | 0.00 | - | 15 | 6 | 303.81% |
| TSLA220520P01350000 | 2022-05-05 9:45AM EDT | 1,350.00 | 422.73 | 621.40 | 623.50 | 0.00 | - | 1 | 0 | 304.05% |
| TSLA220520P01375000 | 2022-05-13 2:57PM EDT | 1,375.00 | 607.85 | 647.10 | 648.70 | 0.00 | - | 4 | 2 | 315.16% |
| TSLA220520P01400000 | 2022-05-09 3:50PM EDT | 1,400.00 | 616.95 | 672.70 | 675.00 | 0.00 | - | 1 | 4 | 330.47% |
| TSLA220520P01425000 | 2022-04-21 9:48AM EDT | 1,425.00 | 347.05 | 696.40 | 697.35 | 0.00 | - | 4 | 1 | 318.34% |
| TSLA220520P01450000 | 2022-04-21 2:47PM EDT | 1,450.00 | 441.05 | 721.30 | 723.50 | 0.00 | - | 1 | 6 | 330.05% |
| TSLA220520P01475000 | 2022-04-26 11:44AM EDT | 1,475.00 | 568.25 | 744.80 | 747.35 | 0.00 | - | 24 | 0 | 321.92% |
| TSLA220520P01500000 | 2022-04-29 12:30PM EDT | 1,500.00 | 595.40 | 772.55 | 774.85 | 0.00 | - | 28 | 0 | 354.96% |
| TSLA220520P01525000 | 2022-04-27 10:03AM EDT | 1,525.00 | 632.85 | 796.40 | 798.65 | 0.00 | - | 3 | 0 | 349.63% |
| TSLA220520P01550000 | 2022-04-12 12:17PM EDT | 1,550.00 | 551.70 | 820.85 | 822.95 | 0.00 | - | 16 | 0 | 348.85% |
| TSLA220520P01575000 | 2022-04-22 10:17AM EDT | 1,575.00 | 557.75 | 844.95 | 847.35 | 0.00 | - | 3 | 0 | 345.85% |
| TSLA220520P01600000 | 2022-04-20 11:01AM EDT | 1,600.00 | 601.60 | 870.10 | 872.50 | 0.00 | - | 1 | 0 | 353.15% |
| TSLA220520P01625000 | 2022-04-12 10:00AM EDT | 1,625.00 | 606.55 | 895.95 | 898.05 | 0.00 | - | 1 | 0 | 366.65% |
| TSLA220520P01650000 | 2022-04-13 10:04AM EDT | 1,650.00 | 660.00 | 879.20 | 881.55 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA220520P01700000 | 2022-04-26 9:36AM EDT | 1,700.00 | 714.90 | 969.15 | 971.35 | 0.00 | - | 5 | 0 | 360.11% |
| TSLA220520P01750000 | 2022-05-04 11:59AM EDT | 1,750.00 | 852.95 | 1,019.15 | 1,021.35 | 0.00 | - | 2 | 1 | 369.78% |
| TSLA220520P01775000 | 2022-01-28 2:12PM EDT | 1,775.00 | 933.80 | 963.25 | 967.70 | 0.00 | - | 1 | 32 | 0.00% |
| TSLA220520P01800000 | 2022-03-28 2:25PM EDT | 1,800.00 | 714.65 | 916.70 | 920.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA220520P01825000 | 2022-04-05 12:01PM EDT | 1,825.00 | 725.75 | 942.80 | 945.35 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA220520P01850000 | 2022-01-03 1:03PM EDT | 1,850.00 | 713.05 | 943.65 | 948.75 | 0.00 | - | 1 | 3 | 0.00% |
| TSLA220520P01875000 | 2022-01-28 10:33AM EDT | 1,875.00 | 1,048.50 | 1,063.15 | 1,067.70 | 0.00 | - | 1 | 5 | 0.00% |
| TSLA220520P01900000 | 2022-04-13 11:56AM EDT | 1,900.00 | 893.09 | 1,129.20 | 1,131.55 | 0.00 | - | 30 | 0 | 0.00% |
| TSLA220520P01925000 | 2022-04-26 9:54AM EDT | 1,925.00 | 976.13 | 1,196.65 | 1,199.15 | 0.00 | - | 1 | 0 | 435.33% |
| TSLA220520P01950000 | 2022-04-13 11:04AM EDT | 1,950.00 | 951.20 | 1,179.20 | 1,181.55 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA220520P02000000 | 2022-04-18 10:56AM EDT | 2,000.00 | 994.00 | 1,270.15 | 1,272.50 | 0.00 | - | 3 | 1 | 428.93% |
| TSLA220520P02025000 | 2022-04-19 9:59AM EDT | 2,025.00 | 1,005.38 | 1,296.40 | 1,299.50 | 0.00 | - | 1 | 1 | 453.08% |
| TSLA220520P02050000 | 2021-12-01 3:29PM EDT | 2,050.00 | 944.75 | 1,000.55 | 1,005.50 | 0.00 | - | 8 | 12 | 0.00% |
| TSLA220520P02075000 | 2021-11-30 1:40PM EDT | 2,075.00 | 961.25 | 1,012.65 | 1,017.70 | 0.00 | - | 3 | 5 | 0.00% |
| TSLA220520P02100000 | 2022-04-01 3:59PM EDT | 2,100.00 | 1,016.72 | 1,219.60 | 1,237.20 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA220520P02125000 | 2021-11-09 11:05AM EDT | 2,125.00 | 1,071.50 | 1,114.30 | 1,119.35 | 0.00 | - | - | 1 | 0.00% |
| TSLA220520P02150000 | 2022-01-03 10:33AM EDT | 2,150.00 | 1,012.80 | 1,242.25 | 1,247.65 | 0.00 | - | 10 | 12 | 0.00% |
| TSLA220520P02175000 | 2021-11-30 12:37PM EDT | 2,175.00 | 1,064.65 | 1,110.40 | 1,115.60 | 0.00 | - | - | 1 | 0.00% |
| TSLA220520P02200000 | 2022-02-01 10:44AM EDT | 2,200.00 | 1,287.74 | 1,318.55 | 1,323.85 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA220520P02225000 | 2021-12-01 11:39AM EDT | 2,225.00 | 1,092.00 | 1,157.55 | 1,161.70 | 0.00 | - | - | 4 | 0.00% |
| TSLA220520P02250000 | 2022-03-25 10:52AM EDT | 2,250.00 | 1,232.20 | 1,243.35 | 1,246.40 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA220520P02275000 | 2021-12-01 11:39AM EDT | 2,275.00 | 1,140.15 | 1,207.95 | 1,209.90 | 0.00 | - | - | 5 | 0.00% |
| TSLA220520P02400000 | 2022-03-29 10:08AM EDT | 2,400.00 | 1,323.39 | 1,560.85 | 1,564.15 | 0.00 | - | - | 0 | 0.00% |
| TSLA220520P02425000 | 2022-03-23 9:32AM EDT | 2,425.00 | 1,436.55 | 1,402.85 | 1,410.20 | 0.00 | - | - | 0 | 0.00% |
| TSLA220520P02475000 | 2022-03-24 9:30AM EDT | 2,475.00 | 1,465.00 | 1,468.20 | 1,471.40 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. Todos los derechos reservados.
