TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Llamadaspara9 de junio de 2023
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230609C00020000 | 2023-06-05 12:05PM EDT | 20.00 | 197.30 | 200.20 | 200.40 | 0.00 | - | 5 | 4 | 0.00% |
| TSLA230609C00050000 | 2023-06-02 9:35AM EDT | 50.00 | 162.13 | 168.80 | 171.50 | 0.00 | - | 1 | 81 | 758.59% |
| TSLA230609C00060000 | 2023-05-22 9:50AM EDT | 60.00 | 125.40 | 159.05 | 161.70 | 0.00 | - | 1 | 1 | 691.99% |
| TSLA230609C00070000 | 2023-06-02 9:30AM EDT | 70.00 | 141.02 | 149.05 | 151.65 | 0.00 | - | 2 | 3 | 609.18% |
| TSLA230609C00080000 | 2023-05-25 1:26PM EDT | 80.00 | 104.35 | 139.05 | 141.70 | 0.00 | - | 2 | 2 | 547.66% |
| TSLA230609C00085000 | 2023-06-06 10:38AM EDT | 85.00 | 130.90 | 133.90 | 136.60 | -1.68 | -1.27% | 6 | 3 | 508.98% |
| TSLA230609C00090000 | 2023-05-10 9:44AM EDT | 90.00 | 82.35 | 128.80 | 131.50 | 0.00 | - | - | 1 | 472.27% |
| TSLA230609C00095000 | 2023-06-02 11:04AM EDT | 95.00 | 120.60 | 124.05 | 126.75 | 0.00 | - | 4 | 3 | 466.50% |
| TSLA230609C00100000 | 2023-06-05 3:42PM EDT | 100.00 | 117.88 | 119.20 | 121.60 | 0.00 | - | 25 | 33 | 429.88% |
| TSLA230609C00105000 | 2023-06-05 3:38PM EDT | 105.00 | 112.69 | 114.00 | 116.75 | 0.00 | - | 13 | 19 | 416.80% |
| TSLA230609C00110000 | 2023-06-05 2:27PM EDT | 110.00 | 107.06 | 109.05 | 111.70 | 0.00 | - | 11 | 43 | 390.43% |
| TSLA230609C00115000 | 2023-06-06 10:15AM EDT | 115.00 | 98.89 | 104.35 | 106.50 | -2.93 | -2.88% | 14 | 51 | 355.08% |
| TSLA230609C00120000 | 2023-06-06 9:58AM EDT | 120.00 | 94.04 | 99.20 | 101.60 | -3.71 | -3.80% | 6 | 172 | 341.21% |
| TSLA230609C00125000 | 2023-06-06 10:35AM EDT | 125.00 | 90.47 | 94.35 | 96.50 | -2.45 | -2.64% | 2 | 164 | 315.04% |
| TSLA230609C00130000 | 2023-06-06 10:36AM EDT | 130.00 | 85.84 | 89.35 | 91.50 | -2.11 | -2.40% | 10 | 75 | 296.19% |
| TSLA230609C00135000 | 2023-06-06 10:26AM EDT | 135.00 | 80.51 | 84.80 | 86.80 | -0.43 | -0.53% | 10 | 37 | 220.70% |
| TSLA230609C00140000 | 2023-06-06 12:09PM EDT | 140.00 | 80.40 | 80.20 | 80.60 | +2.70 | +3.47% | 200 | 423 | 164.84% |
| TSLA230609C00145000 | 2023-06-06 10:14AM EDT | 145.00 | 68.71 | 75.20 | 75.70 | -5.72 | -7.69% | 1 | 241 | 177.93% |
| TSLA230609C00148000 | 2023-06-01 2:58PM EDT | 148.00 | 61.60 | 72.20 | 72.60 | 0.00 | - | 1 | 6 | 146.09% |
| TSLA230609C00149000 | 2023-06-05 10:21AM EDT | 149.00 | 68.33 | 71.20 | 71.75 | 0.00 | - | 12 | 34 | 174.80% |
| TSLA230609C00150000 | 2023-06-06 12:05PM EDT | 150.00 | 71.00 | 70.15 | 70.75 | +5.90 | +9.06% | 51 | 283 | 172.27% |
| TSLA230609C00152500 | 2023-06-02 3:54PM EDT | 152.50 | 61.48 | 67.65 | 68.10 | 0.00 | - | 12 | 16 | 135.94% |
| TSLA230609C00155000 | 2023-06-06 11:45AM EDT | 155.00 | 65.00 | 65.15 | 65.65 | +5.00 | +8.33% | 3 | 153 | 143.75% |
| TSLA230609C00157500 | 2023-06-05 3:30PM EDT | 157.50 | 59.56 | 62.70 | 63.25 | 0.00 | - | 1 | 37 | 152.73% |
| TSLA230609C00160000 | 2023-06-06 11:02AM EDT | 160.00 | 56.76 | 60.35 | 60.85 | -0.81 | -1.41% | 26 | 716 | 120.31% |
| TSLA230609C00162500 | 2023-06-06 9:55AM EDT | 162.50 | 51.54 | 57.70 | 58.15 | -3.83 | -6.92% | 1 | 71 | 126.56% |
| TSLA230609C00165000 | 2023-06-06 12:02PM EDT | 165.00 | 55.10 | 55.10 | 55.75 | +2.20 | +4.16% | 45 | 1,743 | 134.18% |
| TSLA230609C00167500 | 2023-06-05 3:54PM EDT | 167.50 | 50.42 | 52.70 | 53.15 | 0.00 | - | 11 | 338 | 115.23% |
| TSLA230609C00170000 | 2023-06-06 12:08PM EDT | 170.00 | 50.50 | 50.00 | 50.90 | +3.05 | +6.43% | 145 | 2,682 | 134.28% |
| TSLA230609C00172500 | 2023-06-06 11:25AM EDT | 172.50 | 45.49 | 47.70 | 48.25 | +0.08 | +0.18% | 27 | 326 | 116.21% |
| TSLA230609C00175000 | 2023-06-06 12:15PM EDT | 175.00 | 45.62 | 45.20 | 45.75 | +2.85 | +6.66% | 62 | 3,124 | 110.25% |
| TSLA230609C00177500 | 2023-06-06 12:03PM EDT | 177.50 | 43.17 | 42.60 | 43.20 | +2.82 | +6.99% | 13 | 698 | 99.61% |
| TSLA230609C00180000 | 2023-06-06 12:13PM EDT | 180.00 | 40.50 | 40.10 | 40.60 | +2.50 | +6.58% | 139 | 3,124 | 79.69% |
| TSLA230609C00182500 | 2023-06-06 11:57AM EDT | 182.50 | 38.02 | 37.70 | 38.15 | +3.37 | +9.73% | 24 | 1,101 | 83.01% |
| TSLA230609C00185000 | 2023-06-06 12:17PM EDT | 185.00 | 35.25 | 35.20 | 35.80 | +2.35 | +7.14% | 123 | 2,547 | 90.63% |
| TSLA230609C00187500 | 2023-06-06 12:15PM EDT | 187.50 | 33.17 | 32.75 | 33.20 | +2.71 | +8.90% | 105 | 1,457 | 77.54% |
| TSLA230609C00190000 | 2023-06-06 12:09PM EDT | 190.00 | 30.75 | 30.25 | 30.80 | +2.71 | +9.66% | 661 | 3,525 | 79.00% |
| TSLA230609C00192500 | 2023-06-06 12:10PM EDT | 192.50 | 27.97 | 27.80 | 28.20 | +2.52 | +9.90% | 398 | 1,830 | 66.70% |
| TSLA230609C00195000 | 2023-06-06 12:16PM EDT | 195.00 | 25.53 | 25.30 | 25.90 | +2.24 | +9.62% | 947 | 3,776 | 51.17% |
| TSLA230609C00197500 | 2023-06-06 12:14PM EDT | 197.50 | 23.00 | 22.85 | 23.05 | +2.50 | +12.20% | 330 | 1,737 | 0.00% |
| TSLA230609C00200000 | 2023-06-06 12:16PM EDT | 200.00 | 20.65 | 20.55 | 20.75 | +2.41 | +13.21% | 6,073 | 10,287 | 53.42% |
| TSLA230609C00202500 | 2023-06-06 12:08PM EDT | 202.50 | 18.35 | 18.15 | 18.30 | +2.45 | +15.41% | 3,504 | 2,137 | 50.10% |
| TSLA230609C00205000 | 2023-06-06 12:14PM EDT | 205.00 | 15.83 | 15.75 | 16.00 | +2.08 | +15.13% | 4,329 | 6,433 | 50.88% |
| TSLA230609C00207500 | 2023-06-06 12:12PM EDT | 207.50 | 13.75 | 13.50 | 13.65 | +2.20 | +19.05% | 7,626 | 3,587 | 48.10% |
| TSLA230609C00210000 | 2023-06-06 12:15PM EDT | 210.00 | 11.55 | 11.45 | 11.60 | +1.82 | +18.71% | 12,343 | 10,541 | 49.71% |
| TSLA230609C00212500 | 2023-06-06 12:17PM EDT | 212.50 | 9.43 | 9.35 | 9.45 | +1.33 | +16.42% | 13,473 | 4,924 | 47.12% |
| TSLA230609C00215000 | 2023-06-06 12:17PM EDT | 215.00 | 7.65 | 7.45 | 7.55 | +1.20 | +18.60% | 57,208 | 10,904 | 46.14% |
| TSLA230609C00217500 | 2023-06-06 12:17PM EDT | 217.50 | 6.06 | 6.05 | 6.15 | +0.91 | +17.67% | 43,746 | 10,311 | 48.68% |
| TSLA230609C00220000 | 2023-06-06 12:17PM EDT | 220.00 | 4.75 | 4.70 | 4.80 | +0.70 | +17.28% | 101,585 | 32,770 | 49.07% |
| TSLA230609C00222500 | 2023-06-06 12:17PM EDT | 222.50 | 3.55 | 3.60 | 3.65 | +0.40 | +12.70% | 29,416 | 7,585 | 49.23% |
| TSLA230609C00225000 | 2023-06-06 12:17PM EDT | 225.00 | 2.74 | 2.72 | 2.75 | +0.29 | +11.84% | 52,497 | 24,521 | 49.83% |
| TSLA230609C00227500 | 2023-06-06 12:17PM EDT | 227.50 | 2.07 | 2.01 | 2.03 | +0.18 | +9.52% | 11,295 | 6,577 | 50.22% |
| TSLA230609C00230000 | 2023-06-06 12:17PM EDT | 230.00 | 1.53 | 1.55 | 1.56 | +0.10 | +6.99% | 51,051 | 22,057 | 52.03% |
| TSLA230609C00232500 | 2023-06-06 12:16PM EDT | 232.50 | 1.16 | 1.15 | 1.17 | +0.02 | +1.75% | 6,424 | 5,254 | 53.17% |
| TSLA230609C00235000 | 2023-06-06 12:15PM EDT | 235.00 | 0.90 | 0.86 | 0.88 | +0.02 | +2.27% | 11,960 | 11,632 | 54.49% |
| TSLA230609C00237500 | 2023-06-06 12:16PM EDT | 237.50 | 0.67 | 0.65 | 0.67 | -0.02 | -2.90% | 5,732 | 4,520 | 55.96% |
| TSLA230609C00240000 | 2023-06-06 12:17PM EDT | 240.00 | 0.50 | 0.50 | 0.51 | -0.03 | -5.66% | 19,166 | 13,462 | 57.52% |
| TSLA230609C00242500 | 2023-06-06 12:15PM EDT | 242.50 | 0.41 | 0.38 | 0.39 | -0.02 | -4.65% | 2,698 | 3,856 | 58.98% |
| TSLA230609C00245000 | 2023-06-06 12:15PM EDT | 245.00 | 0.32 | 0.30 | 0.31 | -0.02 | -5.88% | 3,220 | 13,895 | 60.84% |
| TSLA230609C00247500 | 2023-06-06 12:15PM EDT | 247.50 | 0.24 | 0.23 | 0.25 | -0.03 | -11.11% | 1,666 | 2,263 | 62.50% |
| TSLA230609C00250000 | 2023-06-06 12:15PM EDT | 250.00 | 0.19 | 0.18 | 0.19 | -0.03 | -13.64% | 6,476 | 15,119 | 63.87% |
| TSLA230609C00252500 | 2023-06-06 12:09PM EDT | 252.50 | 0.16 | 0.15 | 0.16 | -0.04 | -20.00% | 301 | 3,399 | 66.02% |
| TSLA230609C00255000 | 2023-06-06 12:14PM EDT | 255.00 | 0.13 | 0.12 | 0.13 | -0.02 | -13.33% | 670 | 3,698 | 67.58% |
| TSLA230609C00257500 | 2023-06-06 12:16PM EDT | 257.50 | 0.10 | 0.10 | 0.11 | -0.04 | -28.57% | 218 | 1,756 | 69.73% |
| TSLA230609C00260000 | 2023-06-06 12:15PM EDT | 260.00 | 0.10 | 0.09 | 0.10 | -0.01 | -9.09% | 1,783 | 8,405 | 72.27% |
| TSLA230609C00262500 | 2023-06-06 12:14PM EDT | 262.50 | 0.07 | 0.07 | 0.08 | -0.03 | -30.00% | 252 | 841 | 73.44% |
| TSLA230609C00265000 | 2023-06-06 12:05PM EDT | 265.00 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 1,438 | 5,189 | 75.39% |
| TSLA230609C00267500 | 2023-06-06 11:59AM EDT | 267.50 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 191 | 1,351 | 77.15% |
| TSLA230609C00270000 | 2023-06-06 12:11PM EDT | 270.00 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 744 | 5,703 | 78.52% |
| TSLA230609C00275000 | 2023-06-06 12:13PM EDT | 275.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 1,011 | 5,236 | 82.03% |
| TSLA230609C00280000 | 2023-06-06 11:56AM EDT | 280.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 2,747 | 7,289 | 88.28% |
| TSLA230609C00285000 | 2023-06-06 12:13PM EDT | 285.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 281 | 3,182 | 90.63% |
| TSLA230609C00290000 | 2023-06-06 11:40AM EDT | 290.00 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 2,120 | 2,265 | 93.75% |
| TSLA230609C00295000 | 2023-06-06 11:53AM EDT | 295.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 169 | 3,020 | 96.88% |
| TSLA230609C00300000 | 2023-06-06 12:10PM EDT | 300.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 466 | 4,268 | 101.56% |
| TSLA230609C00305000 | 2023-06-06 10:25AM EDT | 305.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 93 | 1,240 | 96.88% |
| TSLA230609C00310000 | 2023-06-06 10:13AM EDT | 310.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 28 | 1,615 | 107.81% |
| TSLA230609C00315000 | 2023-06-06 10:02AM EDT | 315.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 521 | 106.25% |
| TSLA230609C00320000 | 2023-06-06 9:40AM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 1,379 | 109.38% |
| TSLA230609C00330000 | 2023-06-06 10:01AM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5,671 | 118.75% |
Ventaspara9 de junio de 2023
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230609P00020000 | 2023-06-06 11:19AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 915 | 687.50% |
| TSLA230609P00050000 | 2023-05-16 2:13PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 85 | 50.00% |
| TSLA230609P00070000 | 2023-06-02 3:46PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 233 | 325.00% |
| TSLA230609P00080000 | 2023-05-31 1:44PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 356 | 676 | 293.75% |
| TSLA230609P00085000 | 2023-05-31 11:29AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 355 | 419 | 275.00% |
| TSLA230609P00090000 | 2023-05-31 11:29AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 395 | 562 | 262.50% |
| TSLA230609P00095000 | 2023-06-05 10:21AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 587 | 243.75% |
| TSLA230609P00100000 | 2023-06-05 11:53AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 866 | 231.25% |
| TSLA230609P00105000 | 2023-06-05 9:38AM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 44,015 | 50.00% |
| TSLA230609P00110000 | 2023-06-06 10:14AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 1,025 | 206.25% |
| TSLA230609P00115000 | 2023-06-05 12:05PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3,538 | 4,452 | 193.75% |
| TSLA230609P00120000 | 2023-06-05 1:53PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 656 | 1,531 | 181.25% |
| TSLA230609P00125000 | 2023-06-06 11:37AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 1,558 | 168.75% |
| TSLA230609P00130000 | 2023-06-06 11:54AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 85 | 3,023 | 156.25% |
| TSLA230609P00135000 | 2023-06-06 11:55AM EDT | 135.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 30 | 2,191 | 146.88% |
| TSLA230609P00140000 | 2023-06-06 12:01PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 13 | 2,316 | 137.50% |
| TSLA230609P00145000 | 2023-06-06 11:58AM EDT | 145.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 79 | 4,433 | 125.00% |
| TSLA230609P00148000 | 2023-06-06 11:57AM EDT | 148.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 161 | 1,454 | 118.75% |
| TSLA230609P00149000 | 2023-06-06 12:06PM EDT | 149.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 267 | 786 | 131.25% |
| TSLA230609P00150000 | 2023-06-06 12:06PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 429 | 6,048 | 118.75% |
| TSLA230609P00152500 | 2023-06-06 12:04PM EDT | 152.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 626 | 2,344 | 118.75% |
| TSLA230609P00155000 | 2023-06-06 12:03PM EDT | 155.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 78 | 3,525 | 118.75% |
| TSLA230609P00157500 | 2023-06-06 11:54AM EDT | 157.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 771 | 857 | 114.06% |
| TSLA230609P00160000 | 2023-06-06 12:07PM EDT | 160.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 232 | 5,425 | 108.59% |
| TSLA230609P00162500 | 2023-06-06 12:06PM EDT | 162.50 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 54 | 2,078 | 103.13% |
| TSLA230609P00165000 | 2023-06-06 11:59AM EDT | 165.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 160 | 3,741 | 103.91% |
| TSLA230609P00167500 | 2023-06-06 12:14PM EDT | 167.50 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 51 | 2,246 | 99.22% |
| TSLA230609P00170000 | 2023-06-06 12:13PM EDT | 170.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 299 | 12,731 | 94.53% |
| TSLA230609P00172500 | 2023-06-06 12:00PM EDT | 172.50 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 360 | 2,821 | 89.84% |
| TSLA230609P00175000 | 2023-06-06 12:08PM EDT | 175.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 377 | 5,996 | 88.28% |
| TSLA230609P00177500 | 2023-06-06 11:57AM EDT | 177.50 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 561 | 3,631 | 83.20% |
| TSLA230609P00180000 | 2023-06-06 12:07PM EDT | 180.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 1,250 | 7,014 | 78.13% |
| TSLA230609P00182500 | 2023-06-06 12:06PM EDT | 182.50 | 0.05 | 0.03 | 0.04 | -0.01 | -16.67% | 829 | 3,496 | 73.44% |
| TSLA230609P00185000 | 2023-06-06 12:08PM EDT | 185.00 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 1,780 | 7,474 | 71.09% |
| TSLA230609P00187500 | 2023-06-06 12:14PM EDT | 187.50 | 0.04 | 0.04 | 0.05 | -0.05 | -55.56% | 1,285 | 3,063 | 66.02% |
| TSLA230609P00190000 | 2023-06-06 12:11PM EDT | 190.00 | 0.05 | 0.05 | 0.06 | -0.08 | -61.54% | 3,523 | 11,146 | 62.89% |
| TSLA230609P00192500 | 2023-06-06 12:13PM EDT | 192.50 | 0.08 | 0.07 | 0.08 | -0.08 | -50.00% | 2,811 | 5,415 | 60.55% |
| TSLA230609P00195000 | 2023-06-06 12:16PM EDT | 195.00 | 0.10 | 0.09 | 0.10 | -0.12 | -54.55% | 6,625 | 14,299 | 57.62% |
| TSLA230609P00197500 | 2023-06-06 12:13PM EDT | 197.50 | 0.14 | 0.13 | 0.14 | -0.18 | -56.25% | 4,548 | 8,716 | 55.57% |
| TSLA230609P00200000 | 2023-06-06 12:17PM EDT | 200.00 | 0.19 | 0.18 | 0.19 | -0.26 | -57.78% | 20,994 | 20,242 | 53.13% |
| TSLA230609P00202500 | 2023-06-06 12:15PM EDT | 202.50 | 0.29 | 0.27 | 0.28 | -0.37 | -56.06% | 7,331 | 6,004 | 51.51% |
| TSLA230609P00205000 | 2023-06-06 12:17PM EDT | 205.00 | 0.44 | 0.42 | 0.43 | -0.53 | -54.64% | 21,155 | 16,167 | 50.44% |
| TSLA230609P00207500 | 2023-06-06 12:17PM EDT | 207.50 | 0.66 | 0.65 | 0.66 | -0.72 | -52.17% | 14,557 | 13,026 | 49.71% |
| TSLA230609P00210000 | 2023-06-06 12:17PM EDT | 210.00 | 1.00 | 1.00 | 1.02 | -0.97 | -49.24% | 49,235 | 14,264 | 49.37% |
| TSLA230609P00212500 | 2023-06-06 12:17PM EDT | 212.50 | 1.52 | 1.48 | 1.50 | -1.18 | -43.70% | 28,900 | 8,622 | 48.73% |
| TSLA230609P00215000 | 2023-06-06 12:17PM EDT | 215.00 | 2.20 | 2.16 | 2.18 | -1.55 | -41.33% | 51,533 | 13,296 | 48.54% |
| TSLA230609P00217500 | 2023-06-06 12:17PM EDT | 217.50 | 3.15 | 3.10 | 3.15 | -1.75 | -35.71% | 17,175 | 7,375 | 49.37% |
| TSLA230609P00220000 | 2023-06-06 12:17PM EDT | 220.00 | 4.25 | 4.25 | 4.35 | -2.05 | -32.54% | 18,485 | 6,148 | 50.27% |
| TSLA230609P00222500 | 2023-06-06 12:16PM EDT | 222.50 | 5.75 | 5.55 | 5.65 | -2.10 | -26.75% | 1,648 | 1,362 | 49.90% |
| TSLA230609P00225000 | 2023-06-06 12:15PM EDT | 225.00 | 7.15 | 7.20 | 7.35 | -2.55 | -26.29% | 1,743 | 570 | 50.81% |
| TSLA230609P00227500 | 2023-06-06 12:13PM EDT | 227.50 | 9.20 | 8.95 | 9.15 | -2.40 | -20.69% | 270 | 222 | 51.34% |
| TSLA230609P00230000 | 2023-06-06 12:15PM EDT | 230.00 | 11.15 | 10.90 | 11.10 | -2.45 | -18.01% | 3,176 | 3,757 | 52.10% |
| TSLA230609P00232500 | 2023-06-06 12:10PM EDT | 232.50 | 12.95 | 13.10 | 13.25 | -2.55 | -16.45% | 160 | 110 | 54.39% |
| TSLA230609P00235000 | 2023-06-06 12:00PM EDT | 235.00 | 15.75 | 15.35 | 15.50 | -2.35 | -12.98% | 118 | 857 | 56.69% |
| TSLA230609P00237500 | 2023-06-06 11:42AM EDT | 237.50 | 18.45 | 17.65 | 17.85 | -2.25 | -10.87% | 112 | 75 | 59.30% |
| TSLA230609P00240000 | 2023-06-06 12:05PM EDT | 240.00 | 19.65 | 20.00 | 20.20 | -3.70 | -15.85% | 312 | 112 | 61.57% |
| TSLA230609P00242500 | 2023-06-06 11:49AM EDT | 242.50 | 22.75 | 22.40 | 22.60 | -2.70 | -10.61% | 46 | 34 | 64.31% |
| TSLA230609P00245000 | 2023-06-06 12:01PM EDT | 245.00 | 24.75 | 24.75 | 25.15 | -3.05 | -10.97% | 29 | 22 | 67.97% |
| TSLA230609P00250000 | 2023-06-06 12:00PM EDT | 250.00 | 30.00 | 29.65 | 30.10 | -4.40 | -12.79% | 23 | 56 | 75.10% |
| TSLA230609P00252500 | 2023-06-06 12:09PM EDT | 252.50 | 32.00 | 32.10 | 32.55 | -3.45 | -9.73% | 13 | 30 | 77.73% |
| TSLA230609P00255000 | 2023-06-06 11:21AM EDT | 255.00 | 36.30 | 34.30 | 34.75 | -1.75 | -4.60% | 1 | 16 | 64.06% |
| TSLA230609P00257500 | 2023-06-05 3:52PM EDT | 257.50 | 40.20 | 37.05 | 37.70 | 0.00 | - | 9 | 4 | 88.62% |
| TSLA230609P00260000 | 2023-06-05 1:53PM EDT | 260.00 | 42.40 | 38.30 | 41.00 | 0.00 | - | 15 | 13 | 81.54% |
| TSLA230609P00265000 | 2023-06-02 10:00AM EDT | 265.00 | 54.20 | 43.60 | 45.75 | 0.00 | - | 4 | 4 | 90.82% |
| TSLA230609P00270000 | 2023-06-05 3:34PM EDT | 270.00 | 52.50 | 48.60 | 50.90 | 0.00 | - | 4 | 3 | 103.03% |
| TSLA230609P00275000 | 2023-06-02 9:49AM EDT | 275.00 | 63.54 | 53.55 | 56.00 | 0.00 | - | 6 | 0 | 112.01% |
| TSLA230609P00280000 | 2023-06-06 9:44AM EDT | 280.00 | 67.10 | 58.55 | 61.00 | +3.83 | +6.05% | 1 | 2 | 119.43% |
| TSLA230609P00290000 | 2023-06-05 11:20AM EDT | 290.00 | 70.67 | 68.20 | 70.90 | 0.00 | - | 2 | 0 | 113.67% |
| TSLA230609P00295000 | 2023-05-26 3:51PM EDT | 295.00 | 102.93 | 73.55 | 75.90 | 0.00 | - | 2 | 0 | 136.82% |
| TSLA230609P00305000 | 2023-06-02 2:16PM EDT | 305.00 | 90.00 | 83.20 | 85.90 | 0.00 | - | 2 | 0 | 131.25% |
| TSLA230609P00320000 | 2023-06-06 11:58AM EDT | 320.00 | 99.85 | 99.65 | 99.85 | -4.15 | -3.99% | 7 | 1 | 169.82% |
© 2023 Yahoo. Todos los derechos reservados.