Mercados españoles abiertos en 7 hrs 53 min
S&P 500
3.790,93 +112,50 (+3,06%) Nasdaq
11.176,41 +360,97 (+3,34%) NIKKEI 225
26.992,21 +776,42 (+2,96%) Dólar/Euro
0,9987 +0,0001 (+0,01%) Petróleo Brent
91,58 -0,22 (-0,24%) BTC-EUR
20.315,25 +586,93 (+2,98%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Llamadaspara7 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA221007C00100000 | 2022-10-04 3:41PM EDT | 100.00 | 149.20 | 149.10 | 150.35 | +5.40 | +3.76% | 18 | 445 | 391.41% |
| TSLA221007C00110000 | 2022-10-03 3:41PM EDT | 110.00 | 134.08 | 139.00 | 140.35 | 0.00 | - | 7 | 50 | 344.53% |
| TSLA221007C00120000 | 2022-10-04 9:30AM EDT | 120.00 | 130.15 | 129.10 | 130.35 | +4.40 | +3.50% | 1 | 15 | 318.75% |
| TSLA221007C00130000 | 2022-10-04 11:39AM EDT | 130.00 | 125.60 | 119.10 | 120.35 | +12.25 | +10.81% | 2 | 11 | 286.72% |
| TSLA221007C00140000 | 2022-10-04 12:43PM EDT | 140.00 | 108.20 | 109.00 | 110.30 | +2.65 | +2.51% | 32 | 214 | 246.48% |
| TSLA221007C00150000 | 2022-10-04 3:52PM EDT | 150.00 | 99.05 | 99.05 | 99.90 | +4.65 | +4.93% | 110 | 179 | 178.13% |
| TSLA221007C00160000 | 2022-10-04 9:48AM EDT | 160.00 | 89.91 | 89.05 | 90.40 | -16.84 | -15.78% | 6 | 47 | 203.32% |
| TSLA221007C00170000 | 2022-10-04 3:32PM EDT | 170.00 | 78.25 | 79.15 | 80.40 | +0.52 | +0.67% | 38 | 22 | 183.20% |
| TSLA221007C00175000 | 2022-10-04 1:59PM EDT | 175.00 | 72.05 | 74.15 | 75.40 | +4.45 | +6.58% | 10 | 37 | 171.09% |
| TSLA221007C00180000 | 2022-10-04 10:03AM EDT | 180.00 | 71.55 | 68.95 | 70.35 | +8.55 | +13.57% | 3 | 48 | 148.05% |
| TSLA221007C00190000 | 2022-10-04 1:07PM EDT | 190.00 | 53.86 | 59.20 | 60.45 | -1.79 | -3.22% | 11 | 82 | 139.45% |
| TSLA221007C00200000 | 2022-10-04 3:44PM EDT | 200.00 | 48.00 | 49.20 | 50.05 | +5.13 | +11.97% | 577 | 569 | 103.52% |
| TSLA221007C00205000 | 2022-10-04 3:55PM EDT | 205.00 | 44.03 | 44.20 | 45.45 | +6.11 | +16.11% | 156 | 40 | 105.86% |
| TSLA221007C00210000 | 2022-10-04 3:46PM EDT | 210.00 | 38.10 | 39.25 | 40.10 | +4.88 | +14.69% | 200 | 224 | 86.91% |
| TSLA221007C00215000 | 2022-10-04 3:43PM EDT | 215.00 | 33.25 | 34.40 | 35.20 | +4.93 | +17.41% | 12 | 90 | 83.01% |
| TSLA221007C00220000 | 2022-10-04 3:52PM EDT | 220.00 | 29.30 | 29.50 | 30.35 | +5.54 | +23.32% | 1,536 | 336 | 77.05% |
| TSLA221007C00225000 | 2022-10-04 3:48PM EDT | 225.00 | 24.35 | 25.05 | 25.50 | +4.90 | +25.19% | 626 | 473 | 75.29% |
| TSLA221007C00230000 | 2022-10-04 3:59PM EDT | 230.00 | 20.60 | 20.15 | 21.15 | +5.15 | +33.33% | 2,740 | 2,354 | 70.41% |
| TSLA221007C00235000 | 2022-10-04 3:59PM EDT | 235.00 | 16.10 | 16.10 | 16.80 | +4.31 | +36.56% | 5,717 | 2,975 | 69.02% |
| TSLA221007C00240000 | 2022-10-04 3:59PM EDT | 240.00 | 12.15 | 12.00 | 12.40 | +3.45 | +39.66% | 12,497 | 4,216 | 62.67% |
| TSLA221007C00245000 | 2022-10-04 3:59PM EDT | 245.00 | 8.70 | 8.45 | 8.75 | +2.57 | +41.92% | 33,691 | 15,810 | 59.34% |
| TSLA221007C00250000 | 2022-10-04 3:59PM EDT | 250.00 | 5.70 | 5.55 | 5.75 | +1.65 | +40.74% | 116,860 | 21,915 | 56.82% |
| TSLA221007C00255000 | 2022-10-04 3:59PM EDT | 255.00 | 3.40 | 3.35 | 3.45 | +0.80 | +30.77% | 112,880 | 13,521 | 54.66% |
| TSLA221007C00257500 | 2022-10-04 3:59PM EDT | 257.50 | 2.49 | 2.44 | 2.60 | +0.51 | +25.76% | 35,586 | 4,818 | 53.49% |
| TSLA221007C00260000 | 2022-10-04 3:59PM EDT | 260.00 | 1.86 | 1.83 | 1.90 | +0.34 | +22.37% | 126,251 | 19,531 | 53.05% |
| TSLA221007C00262500 | 2022-10-04 3:59PM EDT | 262.50 | 1.35 | 1.29 | 1.40 | +0.15 | +12.50% | 18,529 | 5,398 | 52.59% |
| TSLA221007C00265000 | 2022-10-04 3:59PM EDT | 265.00 | 0.95 | 0.92 | 0.97 | 0.00 | - | 54,131 | 10,259 | 52.10% |
| TSLA221007C00267500 | 2022-10-04 3:59PM EDT | 267.50 | 0.67 | 0.63 | 0.69 | -0.05 | -6.94% | 17,951 | 4,290 | 51.95% |
| TSLA221007C00270000 | 2022-10-04 3:59PM EDT | 270.00 | 0.48 | 0.48 | 0.49 | -0.10 | -17.24% | 59,558 | 19,505 | 52.69% |
| TSLA221007C00272500 | 2022-10-04 3:59PM EDT | 272.50 | 0.33 | 0.33 | 0.35 | -0.11 | -25.00% | 14,976 | 5,266 | 52.93% |
| TSLA221007C00275000 | 2022-10-04 3:59PM EDT | 275.00 | 0.25 | 0.25 | 0.26 | -0.10 | -28.57% | 20,851 | 13,232 | 54.00% |
| TSLA221007C00277500 | 2022-10-04 3:59PM EDT | 277.50 | 0.19 | 0.17 | 0.19 | -0.11 | -36.67% | 7,825 | 4,869 | 54.49% |
| TSLA221007C00280000 | 2022-10-04 3:59PM EDT | 280.00 | 0.15 | 0.14 | 0.15 | -0.10 | -40.00% | 41,089 | 17,056 | 56.25% |
| TSLA221007C00282500 | 2022-10-04 3:59PM EDT | 282.50 | 0.11 | 0.10 | 0.12 | -0.10 | -47.62% | 4,420 | 3,393 | 57.23% |
| TSLA221007C00285000 | 2022-10-04 3:59PM EDT | 285.00 | 0.09 | 0.08 | 0.09 | -0.09 | -50.00% | 9,856 | 9,531 | 58.40% |
| TSLA221007C00287500 | 2022-10-04 3:59PM EDT | 287.50 | 0.08 | 0.06 | 0.10 | -0.08 | -50.00% | 7,262 | 6,848 | 61.13% |
| TSLA221007C00290000 | 2022-10-04 3:59PM EDT | 290.00 | 0.07 | 0.05 | 0.07 | -0.06 | -46.15% | 13,259 | 10,082 | 62.11% |
| TSLA221007C00292500 | 2022-10-04 3:59PM EDT | 292.50 | 0.04 | 0.05 | 0.06 | -0.08 | -66.67% | 1,114 | 3,244 | 64.45% |
| TSLA221007C00295000 | 2022-10-04 3:59PM EDT | 295.00 | 0.05 | 0.04 | 0.05 | -0.05 | -50.00% | 4,652 | 10,276 | 65.63% |
| TSLA221007C00297500 | 2022-10-04 3:57PM EDT | 297.50 | 0.03 | 0.03 | 0.05 | -0.07 | -70.00% | 2,026 | 5,084 | 67.58% |
| TSLA221007C00300000 | 2022-10-04 3:59PM EDT | 300.00 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 14,303 | 33,666 | 69.53% |
| TSLA221007C00305000 | 2022-10-04 3:58PM EDT | 305.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 3,276 | 6,807 | 71.88% |
| TSLA221007C00310000 | 2022-10-04 3:58PM EDT | 310.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 8,824 | 11,595 | 77.34% |
| TSLA221007C00315000 | 2022-10-04 3:59PM EDT | 315.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 1,528 | 7,580 | 78.13% |
| TSLA221007C00320000 | 2022-10-04 3:59PM EDT | 320.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 1,870 | 11,823 | 82.81% |
| TSLA221007C00325000 | 2022-10-04 3:56PM EDT | 325.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 813 | 7,850 | 84.38% |
| TSLA221007C00330000 | 2022-10-04 3:59PM EDT | 330.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,779 | 32,552 | 84.38% |
| TSLA221007C00335000 | 2022-10-04 3:53PM EDT | 335.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1,472 | 6,107 | 93.75% |
| TSLA221007C00340000 | 2022-10-04 3:45PM EDT | 340.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 396 | 9,715 | 96.88% |
| TSLA221007C00345000 | 2022-10-04 3:27PM EDT | 345.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 332 | 7,355 | 96.88% |
| TSLA221007C00350000 | 2022-10-04 2:28PM EDT | 350.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 908 | 13,562 | 98.44% |
| TSLA221007C00355000 | 2022-10-04 10:23AM EDT | 355.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 15 | 1,779 | 103.13% |
| TSLA221007C00360000 | 2022-10-04 3:30PM EDT | 360.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 292 | 2,665 | 106.25% |
| TSLA221007C00365000 | 2022-10-04 3:14PM EDT | 365.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 65 | 3,102 | 112.50% |
| TSLA221007C00370000 | 2022-10-04 10:05AM EDT | 370.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 1,564 | 115.63% |
| TSLA221007C00375000 | 2022-10-04 1:16PM EDT | 375.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 1,175 | 118.75% |
| TSLA221007C00380000 | 2022-10-04 2:16PM EDT | 380.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 15 | 1,034 | 121.88% |
| TSLA221007C00385000 | 2022-10-04 1:16PM EDT | 385.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 522 | 125.00% |
| TSLA221007C00390000 | 2022-10-04 10:39AM EDT | 390.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 683 | 128.13% |
| TSLA221007C00395000 | 2022-10-03 2:06PM EDT | 395.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 95 | 899 | 131.25% |
| TSLA221007C00400000 | 2022-10-03 3:50PM EDT | 400.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 508 | 2,220 | 142.19% |
| TSLA221007C00410000 | 2022-10-04 12:12PM EDT | 410.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 794 | 140.63% |
| TSLA221007C00420000 | 2022-09-30 11:10AM EDT | 420.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 291 | 846 | 146.88% |
| TSLA221007C00425000 | 2022-09-30 9:33AM EDT | 425.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 614 | 150.00% |
| TSLA221007C00430000 | 2022-09-29 10:12AM EDT | 430.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 314 | 153.13% |
| TSLA221007C00440000 | 2022-10-03 9:33AM EDT | 440.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 213 | 159.38% |
| TSLA221007C00450000 | 2022-09-28 10:00AM EDT | 450.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 177 | 165.63% |
| TSLA221007C00460000 | 2022-09-29 9:39AM EDT | 460.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 99 | 168.75% |
| TSLA221007C00470000 | 2022-09-28 1:19PM EDT | 470.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 82 | 175.00% |
| TSLA221007C00480000 | 2022-09-26 10:52AM EDT | 480.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 53 | 181.25% |
| TSLA221007C00490000 | 2022-09-26 2:20PM EDT | 490.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 276 | 187.50% |
| TSLA221007C00500000 | 2022-09-29 9:30AM EDT | 500.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 148 | 193.75% |
| TSLA221007C00510000 | 2022-09-15 3:23PM EDT | 510.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 100 | 196.88% |
| TSLA221007C00520000 | 2022-09-20 12:53PM EDT | 520.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 9 | 200.00% |
| TSLA221007C00530000 | 2022-09-23 3:03PM EDT | 530.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 206.25% |
| TSLA221007C00540000 | 2022-09-21 3:11PM EDT | 540.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 24 | 212.50% |
| TSLA221007C00550000 | 2022-09-21 3:55PM EDT | 550.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 13 | 218.75% |
| TSLA221007C00560000 | 2022-09-12 10:24AM EDT | 560.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 10 | 218.75% |
| TSLA221007C00570000 | 2022-09-20 9:30AM EDT | 570.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 5 | 225.00% |
| TSLA221007C00580000 | 2022-09-23 9:35AM EDT | 580.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 43 | 231.25% |
| TSLA221007C00590000 | 2022-09-15 12:45PM EDT | 590.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 2 | 231.25% |
| TSLA221007C00600000 | 2022-10-03 9:41AM EDT | 600.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 60 | 50.00% |
| TSLA221007C00610000 | 2022-10-04 12:27PM EDT | 610.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 8 | 243.75% |
Ventaspara7 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA221007P00100000 | 2022-10-04 12:38PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 356 | 9,832 | 262.50% |
| TSLA221007P00110000 | 2022-10-03 1:44PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 218 | 1,059 | 237.50% |
| TSLA221007P00120000 | 2022-10-04 1:14PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,536 | 212.50% |
| TSLA221007P00130000 | 2022-10-04 3:50PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 114 | 1,547 | 187.50% |
| TSLA221007P00140000 | 2022-10-04 3:53PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 331 | 5,127 | 168.75% |
| TSLA221007P00150000 | 2022-10-04 3:55PM EDT | 150.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 2,187 | 5,164 | 164.06% |
| TSLA221007P00160000 | 2022-10-04 3:58PM EDT | 160.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 1,453 | 6,817 | 151.56% |
| TSLA221007P00170000 | 2022-10-04 3:51PM EDT | 170.00 | 0.04 | 0.02 | 0.05 | -0.02 | -33.33% | 1,370 | 5,909 | 137.50% |
| TSLA221007P00175000 | 2022-10-04 3:59PM EDT | 175.00 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 1,260 | 2,140 | 129.69% |
| TSLA221007P00180000 | 2022-10-04 3:58PM EDT | 180.00 | 0.04 | 0.04 | 0.06 | -0.05 | -55.56% | 2,187 | 4,785 | 123.44% |
| TSLA221007P00190000 | 2022-10-04 3:59PM EDT | 190.00 | 0.09 | 0.08 | 0.09 | -0.06 | -40.00% | 2,089 | 9,734 | 111.72% |
| TSLA221007P00200000 | 2022-10-04 3:59PM EDT | 200.00 | 0.12 | 0.12 | 0.13 | -0.16 | -57.14% | 12,664 | 15,317 | 97.66% |
| TSLA221007P00205000 | 2022-10-04 3:59PM EDT | 205.00 | 0.16 | 0.13 | 0.16 | -0.24 | -60.00% | 6,986 | 4,944 | 90.04% |
| TSLA221007P00210000 | 2022-10-04 3:59PM EDT | 210.00 | 0.20 | 0.18 | 0.21 | -0.37 | -64.91% | 11,536 | 11,121 | 84.28% |
| TSLA221007P00215000 | 2022-10-04 3:59PM EDT | 215.00 | 0.29 | 0.26 | 0.29 | -0.57 | -66.28% | 7,874 | 8,463 | 79.00% |
| TSLA221007P00220000 | 2022-10-04 3:59PM EDT | 220.00 | 0.40 | 0.37 | 0.40 | -0.90 | -69.23% | 24,205 | 15,949 | 73.39% |
| TSLA221007P00225000 | 2022-10-04 3:59PM EDT | 225.00 | 0.63 | 0.60 | 0.64 | -1.34 | -68.02% | 30,587 | 13,818 | 69.82% |
| TSLA221007P00230000 | 2022-10-04 3:59PM EDT | 230.00 | 1.00 | 0.99 | 1.03 | -1.96 | -66.22% | 53,119 | 17,145 | 66.65% |
| TSLA221007P00235000 | 2022-10-04 3:59PM EDT | 235.00 | 1.60 | 1.59 | 1.62 | -2.75 | -63.22% | 45,675 | 13,251 | 63.21% |
| TSLA221007P00240000 | 2022-10-04 3:59PM EDT | 240.00 | 2.57 | 2.50 | 2.59 | -3.68 | -58.88% | 172,855 | 20,576 | 60.16% |
| TSLA221007P00245000 | 2022-10-04 3:59PM EDT | 245.00 | 3.94 | 3.90 | 4.00 | -4.66 | -54.19% | 109,210 | 13,366 | 57.23% |
| TSLA221007P00250000 | 2022-10-04 3:59PM EDT | 250.00 | 6.00 | 5.80 | 6.15 | -5.50 | -47.83% | 132,488 | 14,202 | 54.57% |
| TSLA221007P00255000 | 2022-10-04 3:59PM EDT | 255.00 | 8.80 | 8.45 | 8.90 | -6.40 | -42.11% | 27,630 | 5,610 | 51.75% |
| TSLA221007P00257500 | 2022-10-04 3:59PM EDT | 257.50 | 10.52 | 10.15 | 10.55 | -6.38 | -37.75% | 5,809 | 1,476 | 50.90% |
| TSLA221007P00260000 | 2022-10-04 3:59PM EDT | 260.00 | 12.15 | 12.00 | 12.35 | -6.97 | -36.45% | 19,268 | 8,234 | 52.10% |
| TSLA221007P00262500 | 2022-10-04 3:59PM EDT | 262.50 | 14.35 | 13.60 | 14.35 | -6.65 | -31.67% | 2,155 | 897 | 51.78% |
| TSLA221007P00265000 | 2022-10-04 3:59PM EDT | 265.00 | 16.57 | 15.90 | 16.80 | -6.63 | -28.58% | 7,394 | 4,983 | 56.93% |
| TSLA221007P00267500 | 2022-10-04 3:55PM EDT | 267.50 | 19.20 | 18.05 | 19.05 | -6.47 | -25.20% | 951 | 2,176 | 58.35% |
| TSLA221007P00270000 | 2022-10-04 3:57PM EDT | 270.00 | 21.30 | 20.20 | 21.45 | -6.80 | -24.20% | 1,691 | 7,023 | 61.69% |
| TSLA221007P00272500 | 2022-10-04 3:39PM EDT | 272.50 | 24.70 | 22.50 | 23.70 | -4.50 | -15.41% | 483 | 1,885 | 61.23% |
| TSLA221007P00275000 | 2022-10-04 3:52PM EDT | 275.00 | 26.35 | 24.90 | 26.10 | -6.35 | -19.42% | 1,561 | 6,362 | 63.28% |
| TSLA221007P00277500 | 2022-10-04 3:56PM EDT | 277.50 | 28.50 | 27.40 | 28.70 | -5.73 | -16.74% | 508 | 1,710 | 70.36% |
| TSLA221007P00280000 | 2022-10-04 3:56PM EDT | 280.00 | 31.00 | 29.80 | 31.05 | -6.45 | -17.22% | 1,370 | 5,969 | 70.51% |
| TSLA221007P00282500 | 2022-10-04 3:58PM EDT | 282.50 | 33.00 | 32.50 | 33.65 | -7.15 | -17.81% | 195 | 1,638 | 77.69% |
| TSLA221007P00285000 | 2022-10-04 3:37PM EDT | 285.00 | 36.90 | 34.75 | 36.00 | -4.50 | -10.87% | 913 | 3,841 | 77.05% |
| TSLA221007P00287500 | 2022-10-04 3:51PM EDT | 287.50 | 38.19 | 37.30 | 38.60 | -5.31 | -12.21% | 112 | 1,273 | 84.38% |
| TSLA221007P00290000 | 2022-10-04 3:56PM EDT | 290.00 | 40.88 | 39.80 | 41.20 | -6.52 | -13.76% | 599 | 2,732 | 91.60% |
| TSLA221007P00292500 | 2022-10-04 1:34PM EDT | 292.50 | 47.09 | 42.25 | 43.70 | +0.32 | +0.68% | 178 | 1,550 | 95.61% |
| TSLA221007P00295000 | 2022-10-04 3:43PM EDT | 295.00 | 46.94 | 44.80 | 46.10 | -5.76 | -10.93% | 348 | 1,440 | 96.14% |
| TSLA221007P00297500 | 2022-10-04 3:50PM EDT | 297.50 | 48.05 | 47.30 | 48.70 | -6.89 | -12.54% | 243 | 833 | 103.37% |
| TSLA221007P00300000 | 2022-10-04 3:53PM EDT | 300.00 | 50.92 | 49.80 | 51.20 | -6.78 | -11.75% | 715 | 3,278 | 107.18% |
| TSLA221007P00305000 | 2022-10-04 3:52PM EDT | 305.00 | 55.97 | 55.00 | 56.10 | -3.77 | -6.31% | 189 | 871 | 110.89% |
| TSLA221007P00310000 | 2022-10-04 3:48PM EDT | 310.00 | 61.81 | 59.80 | 61.05 | -1.91 | -3.00% | 85 | 562 | 115.82% |
| TSLA221007P00315000 | 2022-10-04 3:20PM EDT | 315.00 | 66.53 | 65.20 | 66.05 | -5.29 | -7.37% | 71 | 100 | 91.41% |
| TSLA221007P00320000 | 2022-10-04 1:34PM EDT | 320.00 | 74.70 | 69.80 | 71.05 | -2.83 | -3.65% | 41 | 211 | 129.20% |
| TSLA221007P00325000 | 2022-10-03 3:06PM EDT | 325.00 | 78.25 | 74.80 | 76.20 | 0.00 | - | 575 | 1 | 142.29% |
| TSLA221007P00330000 | 2022-10-04 3:25PM EDT | 330.00 | 81.85 | 79.70 | 81.15 | -4.35 | -5.05% | 55 | 287 | 146.58% |
| TSLA221007P00335000 | 2022-10-04 9:45AM EDT | 335.00 | 83.94 | 84.80 | 86.20 | -4.96 | -5.58% | 2 | 57 | 155.08% |
| TSLA221007P00340000 | 2022-10-04 3:41PM EDT | 340.00 | 91.55 | 89.80 | 91.20 | -5.05 | -5.23% | 147 | 170 | 161.23% |
| TSLA221007P00345000 | 2022-10-03 2:39PM EDT | 345.00 | 101.35 | 94.80 | 96.20 | 0.00 | - | 11 | 1 | 167.29% |
| TSLA221007P00350000 | 2022-10-04 10:50AM EDT | 350.00 | 94.95 | 99.80 | 101.20 | -12.20 | -11.39% | 16 | 38 | 173.14% |
| TSLA221007P00355000 | 2022-10-03 9:58AM EDT | 355.00 | 108.73 | 104.80 | 106.20 | 0.00 | - | 2 | 3 | 178.91% |
| TSLA221007P00360000 | 2022-10-04 1:45PM EDT | 360.00 | 114.30 | 109.80 | 111.20 | -3.10 | -2.64% | 30 | 0 | 184.57% |
| TSLA221007P00365000 | 2022-09-30 9:59AM EDT | 365.00 | 95.34 | 114.80 | 116.20 | 0.00 | - | 2 | 1 | 190.14% |
| TSLA221007P00370000 | 2022-09-30 9:38AM EDT | 370.00 | 107.23 | 119.80 | 121.20 | 0.00 | - | 1 | 9 | 195.61% |
| TSLA221007P00375000 | 2022-10-04 12:02PM EDT | 375.00 | 118.95 | 124.80 | 126.20 | +26.60 | +28.80% | 1 | 0 | 200.88% |
| TSLA221007P00380000 | 2022-10-04 12:02PM EDT | 380.00 | 123.95 | 129.75 | 131.20 | +11.92 | +10.64% | 1 | 0 | 206.15% |
| TSLA221007P00385000 | 2022-09-28 10:49AM EDT | 385.00 | 102.65 | 134.80 | 136.20 | 0.00 | - | 4 | 0 | 211.33% |
| TSLA221007P00390000 | 2022-09-28 3:43PM EDT | 390.00 | 101.11 | 139.75 | 141.10 | 0.00 | - | 2 | 0 | 210.65% |
| TSLA221007P00395000 | 2022-10-04 12:02PM EDT | 395.00 | 138.55 | 144.80 | 146.20 | +16.05 | +13.10% | 2 | 2 | 221.29% |
| TSLA221007P00400000 | 2022-09-29 1:43PM EDT | 400.00 | 132.10 | 149.80 | 151.20 | 0.00 | - | 2 | 2 | 226.17% |
| TSLA221007P00410000 | 2022-09-29 10:41AM EDT | 410.00 | 138.30 | 159.70 | 161.20 | 0.00 | - | - | 0 | 235.64% |
| TSLA221007P00420000 | 2022-09-28 2:41PM EDT | 420.00 | 135.75 | 169.80 | 171.20 | 0.00 | - | 2 | 1 | 244.82% |
| TSLA221007P00425000 | 2022-10-04 12:05PM EDT | 425.00 | 168.35 | 174.70 | 176.15 | +26.40 | +18.60% | 39 | 0 | 246.29% |
| TSLA221007P00430000 | 2022-10-04 12:05PM EDT | 430.00 | 175.06 | 179.70 | 181.20 | -12.31 | -6.57% | 3 | 0 | 253.71% |
| TSLA221007P00440000 | 2022-09-20 9:47AM EDT | 440.00 | 132.60 | 189.80 | 191.20 | 0.00 | - | - | 0 | 262.31% |
| TSLA221007P00450000 | 2022-09-29 9:55AM EDT | 450.00 | 173.10 | 199.70 | 201.20 | 0.00 | - | 2 | 0 | 270.70% |
| TSLA221007P00490000 | 2022-09-08 1:33PM EDT | 490.00 | 203.82 | 239.80 | 241.20 | 0.00 | - | 1 | 0 | 301.95% |
| TSLA221007P00500000 | 2022-09-29 9:51AM EDT | 500.00 | 223.50 | 249.70 | 251.20 | 0.00 | - | 2 | 0 | 309.28% |
| TSLA221007P00510000 | 2022-09-20 9:47AM EDT | 510.00 | 202.50 | 259.70 | 261.20 | 0.00 | - | - | 0 | 316.41% |
| TSLA221007P00530000 | 2022-09-29 11:14AM EDT | 530.00 | 257.00 | 279.70 | 281.15 | 0.00 | - | 15 | 0 | 326.37% |
| TSLA221007P00590000 | 2022-10-03 1:59PM EDT | 590.00 | 348.55 | 339.80 | 341.15 | 0.00 | - | 3 | 3 | 363.67% |
© 2022 Yahoo. Todos los derechos reservados.
