TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor2 de junio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230602C000200002023-05-26 2:14PM EDT20.00176.000.000.000.00-860.00%
TSLA230602C000300002023-05-18 11:31AM EDT30.00144.000.000.000.00-100.00%
TSLA230602C000400002023-05-19 3:51PM EDT40.00140.200.000.000.00-210.00%
TSLA230602C000500002023-05-24 9:46AM EDT50.00131.920.000.000.00-80820.00%
TSLA230602C000700002023-05-25 10:14AM EDT70.00111.000.000.000.00-150.00%
TSLA230602C000800002023-05-26 2:42PM EDT80.00115.890.000.000.00-14150.00%
TSLA230602C000850002023-05-22 10:19AM EDT85.0099.260.000.000.00-13150.00%
TSLA230602C000900002023-05-18 3:58PM EDT90.0086.800.000.000.00-220.00%
TSLA230602C000950002023-05-19 2:12PM EDT95.0085.140.000.000.00-230.00%
TSLA230602C001000002023-05-26 3:48PM EDT100.0093.400.000.000.00-4500.00%
TSLA230602C001050002023-05-24 1:09PM EDT105.0077.000.000.000.00-20620.00%
TSLA230602C001100002023-05-26 12:56PM EDT110.0086.220.000.000.00-4560.00%
TSLA230602C001150002023-05-26 1:32PM EDT115.0082.350.000.000.00-200.00%
TSLA230602C001200002023-05-26 3:31PM EDT120.0074.100.000.000.00-1400.00%
TSLA230602C001250002023-05-26 3:51PM EDT125.0067.160.000.000.00-841010.00%
TSLA230602C001300002023-05-26 3:37PM EDT130.0064.930.000.000.00-1900.00%
TSLA230602C001350002023-05-26 3:34PM EDT135.0059.950.000.000.00-1000.00%
TSLA230602C001370002023-05-26 1:37PM EDT137.0060.450.000.000.00-9500.00%
TSLA230602C001380002023-05-26 9:44AM EDT138.0049.960.000.000.00-1150.00%
TSLA230602C001390002023-05-25 10:36AM EDT139.0044.400.000.000.00--10.00%
TSLA230602C001400002023-05-26 3:52PM EDT140.0052.100.000.000.00-2775320.00%
TSLA230602C001410002023-05-24 12:15PM EDT141.0041.530.000.000.00--20.00%
TSLA230602C001420002023-05-25 10:52AM EDT142.0042.110.000.000.00--90.00%
TSLA230602C001430002023-05-25 10:47AM EDT143.0041.800.000.000.00--10.00%
TSLA230602C001440002023-05-24 1:43PM EDT144.0039.570.000.000.00--10.00%
TSLA230602C001450002023-05-26 2:55PM EDT145.0051.590.000.000.00-331600.00%
TSLA230602C001460002023-05-26 10:07AM EDT146.0043.790.000.000.00-200.00%
TSLA230602C001470002023-05-26 3:39PM EDT147.0046.650.000.000.00-250.00%
TSLA230602C001480002023-05-26 9:35AM EDT148.0037.700.000.000.00-5160.00%
TSLA230602C001490002023-05-26 2:08PM EDT149.0046.970.000.000.00-1180.00%
TSLA230602C001500002023-05-26 3:48PM EDT150.0042.480.000.000.00-1704260.00%
TSLA230602C001525002023-05-26 1:10PM EDT152.5046.500.000.000.00-8790.00%
TSLA230602C001550002023-05-26 3:56PM EDT155.0038.550.000.000.00-1867810.00%
TSLA230602C001575002023-05-26 3:36PM EDT157.5037.250.000.000.00-4400.00%
TSLA230602C001600002023-05-26 3:59PM EDT160.0033.700.000.000.00-5311,0310.00%
TSLA230602C001625002023-05-26 3:59PM EDT162.5031.000.000.000.00-10300.00%
TSLA230602C001650002023-05-26 3:59PM EDT165.0028.590.000.000.00-8962,1520.00%
TSLA230602C001675002023-05-26 3:59PM EDT167.5026.220.000.000.00-2258400.00%
TSLA230602C001700002023-05-26 3:59PM EDT170.0023.680.000.000.00-1,26300.00%
TSLA230602C001725002023-05-26 3:57PM EDT172.5021.670.000.000.00-4841,2100.00%
TSLA230602C001750002023-05-26 3:59PM EDT175.0018.920.000.000.00-2,3605,8120.00%
TSLA230602C001775002023-05-26 3:58PM EDT177.5016.700.000.000.00-1,02300.00%
TSLA230602C001800002023-05-26 3:59PM EDT180.0014.400.000.000.00-10,5128,4610.00%
TSLA230602C001825002023-05-26 3:59PM EDT182.5012.300.000.000.00-4,1163,3100.00%
TSLA230602C001850002023-05-26 3:59PM EDT185.0010.370.000.000.00-18,38711,4630.00%
TSLA230602C001875002023-05-26 3:59PM EDT187.508.600.000.000.00-16,91000.00%
TSLA230602C001900002023-05-26 3:59PM EDT190.006.950.000.000.00-64,32612,3310.00%
TSLA230602C001925002023-05-26 3:59PM EDT192.505.600.000.000.00-33,07800.00%
TSLA230602C001950002023-05-26 3:59PM EDT195.004.400.000.000.00-75,42015,5163.13%
TSLA230602C001975002023-05-26 3:59PM EDT197.503.400.000.000.00-39,5356,4666.25%
TSLA230602C002000002023-05-26 3:59PM EDT200.002.690.000.000.00-126,68536,9016.25%
TSLA230602C002025002023-05-26 3:59PM EDT202.502.100.000.000.00-26,249012.50%
TSLA230602C002050002023-05-26 3:59PM EDT205.001.620.000.000.00-35,644012.50%
TSLA230602C002075002023-05-26 3:59PM EDT207.501.250.000.000.00-14,8835,87012.50%
TSLA230602C002100002023-05-26 3:59PM EDT210.000.950.000.000.00-53,034012.50%
TSLA230602C002125002023-05-26 3:59PM EDT212.500.720.000.000.00-10,947025.00%
TSLA230602C002150002023-05-26 3:59PM EDT215.000.580.000.000.00-20,4077,23125.00%
TSLA230602C002175002023-05-26 3:59PM EDT217.500.450.000.000.00-4,8942,37625.00%
TSLA230602C002200002023-05-26 3:59PM EDT220.000.360.000.000.00-38,890025.00%
TSLA230602C002225002023-05-26 3:59PM EDT222.500.290.000.000.00-5,175025.00%
TSLA230602C002250002023-05-26 3:59PM EDT225.000.240.000.000.00-10,2686,23225.00%
TSLA230602C002275002023-05-26 3:59PM EDT227.500.190.000.000.00-1,8221,50025.00%
TSLA230602C002300002023-05-26 3:59PM EDT230.000.150.000.000.00-17,77512,96125.00%
TSLA230602C002325002023-05-26 3:59PM EDT232.500.120.000.000.00-1,4221,94550.00%
TSLA230602C002350002023-05-26 3:59PM EDT235.000.120.000.000.00-5,5633,35750.00%
TSLA230602C002375002023-05-26 3:59PM EDT237.500.100.000.000.00-1,40274350.00%
TSLA230602C002400002023-05-26 3:59PM EDT240.000.080.000.000.00-5,3984,81850.00%
TSLA230602C002425002023-05-26 3:56PM EDT242.500.070.000.000.00-79173750.00%
TSLA230602C002450002023-05-26 3:58PM EDT245.000.060.000.000.00-1,1601,93050.00%
TSLA230602C002500002023-05-26 3:59PM EDT250.000.050.000.000.00-8,430050.00%
TSLA230602C002550002023-05-26 3:59PM EDT255.000.040.000.000.00-6,7155,13350.00%
TSLA230602C002600002023-05-26 3:59PM EDT260.000.030.000.000.00-2,1911,79850.00%
TSLA230602C002650002023-05-26 3:53PM EDT265.000.020.000.000.00-1,249050.00%
TSLA230602C002700002023-05-26 3:58PM EDT270.000.020.000.000.00-12939950.00%
TSLA230602C002750002023-05-26 3:59PM EDT275.000.020.000.000.00-19870350.00%
TSLA230602C002800002023-05-26 3:58PM EDT280.000.010.000.000.00-33688150.00%
TSLA230602C002850002023-05-26 3:47PM EDT285.000.020.000.000.00-31437150.00%
TSLA230602C002900002023-05-26 3:53PM EDT290.000.010.000.000.00-35836550.00%
TSLA230602C002950002023-05-26 3:52PM EDT295.000.010.000.000.00-137050.00%
TSLA230602C003000002023-05-26 3:50PM EDT300.000.010.000.000.00-4651,13750.00%
TSLA230602C003100002023-05-26 3:59PM EDT310.000.010.000.000.00-1,166050.00%
TSLA230602C003200002023-05-26 1:49PM EDT320.000.010.000.000.00-41245050.00%
TSLA230602C003300002023-05-26 1:48PM EDT330.000.010.000.000.00-3750.00%
TSLA230602C003400002023-05-22 9:51AM EDT340.000.010.000.000.00-1650.00%
TSLA230602C003500002023-05-23 11:07AM EDT350.000.010.000.000.00-119350.00%
TSLA230602C003600002023-05-26 1:20PM EDT360.000.010.000.000.00-118250.00%
Ponepor2 de junio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230602P000200002023-05-17 10:01AM EDT20.000.020.000.000.00-120750.00%
TSLA230602P000400002023-05-05 1:12PM EDT40.000.010.000.000.00-1150.00%
TSLA230602P000500002023-05-16 10:25AM EDT50.000.010.000.000.00-1695350.00%
TSLA230602P000600002023-05-15 3:53PM EDT60.000.010.000.000.00-201,99650.00%
TSLA230602P000700002023-05-16 3:07PM EDT70.000.010.000.000.00-2291,28650.00%
TSLA230602P000800002023-05-19 3:31PM EDT80.000.010.000.000.00-3831350.00%
TSLA230602P000850002023-05-25 2:19PM EDT85.000.010.000.000.00-8329100.00%
TSLA230602P000900002023-05-26 12:12PM EDT90.000.010.000.000.00-551050.00%
TSLA230602P000950002023-05-26 3:56PM EDT95.000.010.000.000.00-8985450.00%
TSLA230602P001000002023-05-26 3:50PM EDT100.000.010.000.000.00-8,45812,77550.00%
TSLA230602P001050002023-05-26 3:52PM EDT105.000.010.000.000.00-6,0466,99250.00%
TSLA230602P001100002023-05-26 3:26PM EDT110.000.010.000.000.00-5,1785,71050.00%
TSLA230602P001150002023-05-26 2:28PM EDT115.000.010.000.000.00-4891,49350.00%
TSLA230602P001200002023-05-26 3:55PM EDT120.000.020.000.000.00-7922,88550.00%
TSLA230602P001250002023-05-26 3:54PM EDT125.000.030.000.000.00-1,4692,16450.00%
TSLA230602P001300002023-05-26 3:51PM EDT130.000.030.000.000.00-2,4773,17650.00%
TSLA230602P001350002023-05-26 3:58PM EDT135.000.030.000.000.00-1,8043,05850.00%
TSLA230602P001370002023-05-26 1:38PM EDT137.000.030.000.000.00-59660650.00%
TSLA230602P001380002023-05-26 3:49PM EDT138.000.040.000.000.00-1019750.00%
TSLA230602P001390002023-05-26 3:51PM EDT139.000.040.000.000.00-42848650.00%
TSLA230602P001400002023-05-26 3:59PM EDT140.000.040.000.000.00-1,0773,19450.00%
TSLA230602P001410002023-05-26 2:26PM EDT141.000.050.000.000.00-1728450.00%
TSLA230602P001420002023-05-26 3:27PM EDT142.000.050.000.000.00-12438950.00%
TSLA230602P001430002023-05-26 3:46PM EDT143.000.050.000.000.00-10822450.00%
TSLA230602P001440002023-05-26 3:01PM EDT144.000.050.000.000.00-12015250.00%
TSLA230602P001450002023-05-26 3:59PM EDT145.000.050.000.000.00-2,6975,28250.00%
TSLA230602P001460002023-05-26 3:36PM EDT146.000.060.000.000.00-43958650.00%
TSLA230602P001470002023-05-26 3:57PM EDT147.000.060.000.000.00-23120650.00%
TSLA230602P001480002023-05-26 3:08PM EDT148.000.070.000.000.00-13628150.00%
TSLA230602P001490002023-05-26 3:57PM EDT149.000.060.000.000.00-47853550.00%
TSLA230602P001500002023-05-26 3:58PM EDT150.000.060.000.000.00-4,6938,13050.00%
TSLA230602P001525002023-05-26 3:58PM EDT152.500.070.000.000.00-4011,28250.00%
TSLA230602P001550002023-05-26 3:59PM EDT155.000.070.000.000.00-3,5775,40450.00%
TSLA230602P001575002023-05-26 3:56PM EDT157.500.100.000.000.00-1,9371,80450.00%
TSLA230602P001600002023-05-26 3:59PM EDT160.000.110.000.000.00-5,3927,11550.00%
TSLA230602P001625002023-05-26 3:57PM EDT162.500.140.000.000.00-3,2412,57625.00%
TSLA230602P001650002023-05-26 3:59PM EDT165.000.180.000.000.00-9,1686,43925.00%
TSLA230602P001675002023-05-26 3:59PM EDT167.500.240.000.000.00-5,9953,62225.00%
TSLA230602P001700002023-05-26 3:59PM EDT170.000.320.000.000.00-13,59810,27125.00%
TSLA230602P001725002023-05-26 3:59PM EDT172.500.400.000.000.00-10,3127,96925.00%
TSLA230602P001750002023-05-26 3:59PM EDT175.000.560.000.000.00-30,41518,04425.00%
TSLA230602P001775002023-05-26 3:59PM EDT177.500.770.000.000.00-14,9676,65125.00%
TSLA230602P001800002023-05-26 3:59PM EDT180.001.080.000.000.00-39,07213,93712.50%
TSLA230602P001825002023-05-26 3:59PM EDT182.501.450.000.000.00-15,3074,36312.50%
TSLA230602P001850002023-05-26 3:59PM EDT185.002.010.000.000.00-52,50317,74212.50%
TSLA230602P001875002023-05-26 3:59PM EDT187.502.710.000.000.00-34,42512,7406.25%
TSLA230602P001900002023-05-26 3:59PM EDT190.003.700.000.000.00-40,25911,1743.13%
TSLA230602P001925002023-05-26 3:59PM EDT192.504.700.000.000.00-15,5513,0810.78%
TSLA230602P001950002023-05-26 3:59PM EDT195.006.080.000.000.00-29,1975,6810.00%
TSLA230602P001975002023-05-26 3:58PM EDT197.507.500.000.000.00-9,1922,1490.00%
TSLA230602P002000002023-05-26 3:59PM EDT200.009.300.000.000.00-8,4233,9220.00%
TSLA230602P002025002023-05-26 3:57PM EDT202.5011.000.000.000.00-4192050.00%
TSLA230602P002050002023-05-26 3:56PM EDT205.0013.250.000.000.00-1,0786230.00%
TSLA230602P002075002023-05-26 3:52PM EDT207.5016.950.000.000.00-91690.00%
TSLA230602P002100002023-05-26 3:59PM EDT210.0017.650.000.000.00-2,8373,4830.00%
TSLA230602P002125002023-05-26 1:19PM EDT212.5016.700.000.000.00-1310.00%
TSLA230602P002150002023-05-26 3:48PM EDT215.0023.000.000.000.00-4986880.00%
TSLA230602P002175002023-05-26 3:46PM EDT217.5025.000.000.000.00-8360.00%
TSLA230602P002200002023-05-26 2:18PM EDT220.0024.390.000.000.00-1121210.00%
TSLA230602P002225002023-05-26 1:43PM EDT222.5026.410.000.000.00-470.00%
TSLA230602P002250002023-05-26 1:44PM EDT225.0028.760.000.000.00-1090.00%
TSLA230602P002275002023-05-26 12:33PM EDT227.5033.050.000.000.00-850.00%
TSLA230602P002300002023-05-26 1:03PM EDT230.0032.600.000.000.00-320.00%
TSLA230602P002325002023-05-26 11:43AM EDT232.5039.650.000.000.00-210.00%
TSLA230602P002350002023-04-18 12:23PM EDT235.0050.9257.0558.950.00--0372.02%
TSLA230602P002400002023-05-26 9:53AM EDT240.0054.300.000.000.00-110.00%
TSLA230602P002500002023-05-26 11:51AM EDT250.0055.200.000.000.00-2000.00%
TSLA230602P002550002023-05-26 10:27AM EDT255.0065.500.000.000.00-110.00%
TSLA230602P002600002023-05-26 1:04PM EDT260.0062.500.000.000.00-1060.00%
TSLA230602P002650002023-05-23 3:59PM EDT265.0079.200.000.000.00--00.00%
TSLA230602P002950002023-04-14 10:18AM EDT295.00111.16126.05128.000.00--0644.73%
TSLA230602P003000002023-05-26 9:33AM EDT300.00113.740.000.000.00-800.00%
TSLA230602P003100002023-05-01 12:46PM EDT310.00148.750.000.000.00--00.00%
TSLA230602P003200002023-05-26 3:52PM EDT320.00128.000.000.000.00-110.00%
TSLA230602P003600002023-05-26 3:46PM EDT360.00166.800.000.000.00-1000.00%