U.S. markets open in 4 hours 54 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
425.79+3.15 (+0.75%)
Al cierre: 4:00p.m. EDT

424.90 -0.89 (-0.21 %)
Antes de la apertura: 4:36AM EDT

En dinero
Mostrar:ListaCubrir
Llamadaspor23 de octubre de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA201023C000200002020-10-22 11:59AM EDT20.00409.450.000.000.00-1100.00%
TSLA201023C000500002020-10-22 10:42AM EDT50.00375.000.000.000.00-300.00%
TSLA201023C001000002020-10-22 1:52PM EDT100.00331.110.000.000.00-7200.00%
TSLA201023C001500002020-10-22 9:39AM EDT150.00286.000.000.000.00-1100.00%
TSLA201023C002000002020-10-22 3:03PM EDT200.00232.120.000.000.00-2100.00%
TSLA201023C002400002020-10-22 3:40PM EDT240.00188.550.000.000.00-2900.00%
TSLA201023C002500002020-10-22 9:30AM EDT250.00192.060.000.000.00-200.00%
TSLA201023C002600002020-10-16 11:21AM EDT260.00184.780.000.000.00-200.00%
TSLA201023C002800002020-10-19 1:31PM EDT280.00158.650.000.000.00-300.00%
TSLA201023C002850002020-10-14 11:53AM EDT285.00176.800.000.000.00-200.00%
TSLA201023C002900002020-10-22 3:55PM EDT290.00134.000.000.000.00-1100.00%
TSLA201023C002950002020-10-21 3:57PM EDT295.00142.350.000.000.00-100.00%
TSLA201023C003000002020-10-22 3:17PM EDT300.00129.000.000.000.00-37400.00%
TSLA201023C003050002020-10-22 12:52PM EDT305.00125.710.000.000.00-200.00%
TSLA201023C003100002020-10-22 12:52PM EDT310.00120.690.000.000.00-300.00%
TSLA201023C003150002020-10-22 11:56AM EDT315.00117.770.000.000.00-500.00%
TSLA201023C003200002020-10-21 12:26PM EDT320.00111.450.000.000.00-1000.00%
TSLA201023C003250002020-10-22 12:50PM EDT325.00105.000.000.000.00-5000.00%
TSLA201023C003300002020-10-22 2:17PM EDT330.00100.660.000.000.00-5400.00%
TSLA201023C003350002020-10-22 3:21PM EDT335.0094.730.000.000.00-6300.00%
TSLA201023C003400002020-10-22 3:55PM EDT340.0085.950.000.000.00-5300.00%
TSLA201023C003450002020-10-22 2:48PM EDT345.0085.290.000.000.00-7300.00%
TSLA201023C003500002020-10-22 3:31PM EDT350.0080.210.000.000.00-13800.00%
TSLA201023C003550002020-10-22 2:51PM EDT355.0074.800.000.000.00-400.00%
TSLA201023C003600002020-10-22 3:36PM EDT360.0068.210.000.000.00-19600.00%
TSLA201023C003625002020-10-22 2:09PM EDT362.5067.800.000.000.00-400.00%
TSLA201023C003650002020-10-22 2:21PM EDT365.0064.830.000.000.00-2500.00%
TSLA201023C003675002020-10-22 3:21PM EDT367.5062.610.000.000.00-400.00%
TSLA201023C003700002020-10-22 3:58PM EDT370.0055.780.000.000.00-1,11300.00%
TSLA201023C003725002020-10-22 10:43AM EDT372.5054.100.000.000.00-1100.00%
TSLA201023C003750002020-10-22 3:58PM EDT375.0050.930.000.000.00-10000.00%
TSLA201023C003775002020-10-22 2:34PM EDT377.5051.330.000.000.00-4500.00%
TSLA201023C003800002020-10-22 3:55PM EDT380.0046.650.000.000.00-49700.00%
TSLA201023C003825002020-10-22 10:27AM EDT382.5047.650.000.000.00-4000.00%
TSLA201023C003850002020-10-22 2:57PM EDT385.0045.600.000.000.00-1,09200.00%
TSLA201023C003875002020-10-22 2:21PM EDT387.5042.100.000.000.00-3100.00%
TSLA201023C003900002020-10-22 3:44PM EDT390.0038.800.000.000.00-2,66300.00%
TSLA201023C003925002020-10-22 3:03PM EDT392.5039.020.000.000.00-8400.00%
TSLA201023C003950002020-10-22 3:49PM EDT395.0033.000.000.000.00-1,75600.00%
TSLA201023C003975002020-10-22 3:04PM EDT397.5033.200.000.000.00-12300.00%
TSLA201023C004000002020-10-22 3:59PM EDT400.0026.400.000.000.00-5,92800.00%
TSLA201023C004025002020-10-22 3:57PM EDT402.5023.550.000.000.00-74400.00%
TSLA201023C004050002020-10-22 3:58PM EDT405.0021.650.000.000.00-2,02000.00%
TSLA201023C004075002020-10-22 3:39PM EDT407.5021.370.000.000.00-14300.00%
TSLA201023C004100002020-10-22 3:59PM EDT410.0016.750.000.000.00-3,54800.00%
TSLA201023C004125002020-10-22 3:56PM EDT412.5014.500.000.000.00-31100.00%
TSLA201023C004150002020-10-22 3:56PM EDT415.0012.390.000.000.00-1,23000.00%
TSLA201023C004175002020-10-22 3:59PM EDT417.5010.500.000.000.00-1,47300.00%
TSLA201023C004200002020-10-22 3:59PM EDT420.008.600.000.000.00-6,11500.00%
TSLA201023C004225002020-10-22 3:59PM EDT422.506.700.000.000.00-2,62800.00%
TSLA201023C004250002020-10-22 3:59PM EDT425.005.300.000.000.00-11,41300.00%
TSLA201023C004275002020-10-22 3:59PM EDT427.504.130.000.000.00-7,53201.56%
TSLA201023C004300002020-10-22 3:59PM EDT430.003.200.000.000.00-32,41006.25%
TSLA201023C004325002020-10-22 3:59PM EDT432.502.400.000.000.00-10,30706.25%
TSLA201023C004350002020-10-22 3:59PM EDT435.001.860.000.000.00-31,093012.50%
TSLA201023C004375002020-10-22 3:59PM EDT437.501.270.000.000.00-7,438012.50%
TSLA201023C004400002020-10-22 3:59PM EDT440.000.980.000.000.00-38,693012.50%
TSLA201023C004425002020-10-22 3:59PM EDT442.500.780.000.000.00-5,698012.50%
TSLA201023C004450002020-10-22 3:59PM EDT445.000.590.000.000.00-13,908025.00%
TSLA201023C004475002020-10-22 3:59PM EDT447.500.460.000.000.00-3,477025.00%
TSLA201023C004500002020-10-22 3:59PM EDT450.000.370.000.000.00-48,887025.00%
TSLA201023C004525002020-10-22 3:58PM EDT452.500.310.000.000.00-4,291025.00%
TSLA201023C004550002020-10-22 3:59PM EDT455.000.250.000.000.00-11,820025.00%
TSLA201023C004600002020-10-22 3:59PM EDT460.000.200.000.000.00-18,513025.00%
TSLA201023C004650002020-10-22 3:59PM EDT465.000.140.000.000.00-7,937025.00%
TSLA201023C004700002020-10-22 3:59PM EDT470.000.090.000.000.00-15,069050.00%
TSLA201023C004750002020-10-22 3:58PM EDT475.000.090.000.000.00-5,209050.00%
TSLA201023C004800002020-10-22 3:59PM EDT480.000.060.000.000.00-8,476050.00%
TSLA201023C004850002020-10-22 3:59PM EDT485.000.050.000.000.00-3,419050.00%
TSLA201023C004900002020-10-22 3:58PM EDT490.000.050.000.000.00-5,067050.00%
TSLA201023C004950002020-10-22 3:57PM EDT495.000.040.000.000.00-1,689050.00%
TSLA201023C005000002020-10-22 3:59PM EDT500.000.030.000.000.00-22,282050.00%
TSLA201023C005050002020-10-22 3:58PM EDT505.000.030.000.000.00-3,488050.00%
TSLA201023C005100002020-10-22 3:49PM EDT510.000.010.000.000.00-1,921050.00%
TSLA201023C005150002020-10-22 3:57PM EDT515.000.010.000.000.00-1,999050.00%
TSLA201023C005200002020-10-22 3:55PM EDT520.000.010.000.000.00-2,048050.00%
TSLA201023C005250002020-10-22 3:55PM EDT525.000.010.000.000.00-976050.00%
TSLA201023C005300002020-10-22 3:56PM EDT530.000.030.000.000.00-766050.00%
TSLA201023C005350002020-10-22 3:56PM EDT535.000.020.000.000.00-424050.00%
TSLA201023C005400002020-10-22 3:57PM EDT540.000.010.000.000.00-1,257050.00%
TSLA201023C005450002020-10-22 3:41PM EDT545.000.030.000.000.00-483050.00%
TSLA201023C005500002020-10-22 3:55PM EDT550.000.010.000.000.00-1,831050.00%
TSLA201023C005550002020-10-22 3:48PM EDT555.000.020.000.000.00-230050.00%
TSLA201023C005600002020-10-22 3:57PM EDT560.000.010.000.000.00-643050.00%
TSLA201023C005650002020-10-22 2:54PM EDT565.000.010.000.000.00-172050.00%
TSLA201023C005700002020-10-22 3:30PM EDT570.000.010.000.000.00-172050.00%
TSLA201023C005750002020-10-22 1:22PM EDT575.000.010.000.000.00-255050.00%
TSLA201023C005800002020-10-22 3:52PM EDT580.000.020.000.000.00-466050.00%
TSLA201023C005850002020-10-22 12:46PM EDT585.000.010.000.000.00-92050.00%
TSLA201023C005900002020-10-22 3:22PM EDT590.000.010.000.000.00-412050.00%
TSLA201023C005950002020-10-22 1:11PM EDT595.000.010.000.000.00-274050.00%
TSLA201023C006000002020-10-22 3:58PM EDT600.000.020.000.000.00-3,300050.00%
TSLA201023C006100002020-10-22 3:38PM EDT610.000.020.000.000.00-553050.00%
TSLA201023C006200002020-10-22 3:18PM EDT620.000.030.000.000.00-414050.00%
TSLA201023C006300002020-10-22 1:53PM EDT630.000.010.000.000.00-448050.00%
TSLA201023C006400002020-10-22 3:18PM EDT640.000.010.000.000.00-547050.00%
TSLA201023C006500002020-10-22 2:23PM EDT650.000.010.000.000.00-5240100.00%
TSLA201023C006600002020-10-22 3:53PM EDT660.000.010.000.000.00-577050.00%
TSLA201023C006700002020-10-22 11:04AM EDT670.000.010.000.000.00-380050.00%
TSLA201023C006800002020-10-22 3:53PM EDT680.000.010.000.000.00-116050.00%
TSLA201023C006900002020-10-22 9:56AM EDT690.000.010.000.000.00-6050.00%
TSLA201023C007000002020-10-22 3:22PM EDT700.000.010.000.000.00-277050.00%
TSLA201023C007200002020-10-22 1:22PM EDT720.000.010.000.000.00-83050.00%
TSLA201023C007400002020-10-22 1:16PM EDT740.000.010.000.000.00-71050.00%
TSLA201023C007600002020-10-22 3:23PM EDT760.000.010.000.000.00-52050.00%
TSLA201023C007800002020-10-22 9:38AM EDT780.000.010.000.000.00-90050.00%
TSLA201023C008000002020-10-22 1:46PM EDT800.000.010.000.000.00-435050.00%
Ponepor23 de octubre de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA201023P000200002020-10-21 3:21PM EDT20.000.010.000.000.00-488050.00%
TSLA201023P000400002020-10-06 1:33PM EDT40.000.010.000.000.00--050.00%
TSLA201023P000500002020-10-21 3:17PM EDT50.000.010.000.000.00-3050.00%
TSLA201023P001000002020-10-22 11:43AM EDT100.000.010.000.000.00-10050.00%
TSLA201023P001500002020-10-22 1:52PM EDT150.000.010.000.000.00-36050.00%
TSLA201023P002000002020-10-22 2:48PM EDT200.000.010.000.000.00-706050.00%
TSLA201023P002400002020-10-22 3:55PM EDT240.000.010.000.000.00-435050.00%
TSLA201023P002500002020-10-22 3:55PM EDT250.000.010.000.000.00-499050.00%
TSLA201023P002600002020-10-22 3:45PM EDT260.000.010.000.000.00-298050.00%
TSLA201023P002800002020-10-22 3:51PM EDT280.000.010.000.000.00-2,1190100.00%
TSLA201023P002850002020-10-22 3:54PM EDT285.000.010.000.000.00-215050.00%
TSLA201023P002900002020-10-22 3:26PM EDT290.000.010.000.000.00-420050.00%
TSLA201023P002950002020-10-22 3:37PM EDT295.000.010.000.000.00-404050.00%
TSLA201023P003000002020-10-22 3:59PM EDT300.000.020.000.000.00-3,053050.00%
TSLA201023P003050002020-10-22 3:31PM EDT305.000.010.000.000.00-260050.00%
TSLA201023P003100002020-10-22 3:57PM EDT310.000.010.000.000.00-637050.00%
TSLA201023P003150002020-10-22 3:57PM EDT315.000.010.000.000.00-378050.00%
TSLA201023P003200002020-10-22 3:57PM EDT320.000.020.000.000.00-1,016050.00%
TSLA201023P003250002020-10-22 3:51PM EDT325.000.010.000.000.00-412050.00%
TSLA201023P003300002020-10-22 3:51PM EDT330.000.030.000.000.00-1,984050.00%
TSLA201023P003350002020-10-22 3:57PM EDT335.000.040.000.000.00-968050.00%
TSLA201023P003400002020-10-22 3:52PM EDT340.000.040.000.000.00-2,064050.00%
TSLA201023P003450002020-10-22 3:46PM EDT345.000.040.000.000.00-1,198050.00%
TSLA201023P003500002020-10-22 3:58PM EDT350.000.040.000.000.00-5,310050.00%
TSLA201023P003550002020-10-22 3:48PM EDT355.000.050.000.000.00-1,643050.00%
TSLA201023P003600002020-10-22 3:57PM EDT360.000.070.000.000.00-2,308050.00%
TSLA201023P003625002020-10-22 3:33PM EDT362.500.070.000.000.00-439050.00%
TSLA201023P003650002020-10-22 3:54PM EDT365.000.090.000.000.00-1,117050.00%
TSLA201023P003675002020-10-22 3:48PM EDT367.500.070.000.000.00-535050.00%
TSLA201023P003700002020-10-22 3:57PM EDT370.000.110.000.000.00-3,054050.00%
TSLA201023P003725002020-10-22 3:42PM EDT372.500.100.000.000.00-562050.00%
TSLA201023P003750002020-10-22 3:59PM EDT375.000.140.000.000.00-2,156050.00%
TSLA201023P003775002020-10-22 3:52PM EDT377.500.150.000.000.00-412050.00%
TSLA201023P003800002020-10-22 3:59PM EDT380.000.170.000.000.00-7,605050.00%
TSLA201023P003825002020-10-22 3:48PM EDT382.500.140.000.000.00-848050.00%
TSLA201023P003850002020-10-22 3:59PM EDT385.000.200.000.000.00-3,377050.00%
TSLA201023P003875002020-10-22 3:59PM EDT387.500.260.000.000.00-2,244050.00%
TSLA201023P003900002020-10-22 3:59PM EDT390.000.250.000.000.00-8,435025.00%
TSLA201023P003925002020-10-22 3:49PM EDT392.500.280.000.000.00-966025.00%
TSLA201023P003950002020-10-22 3:59PM EDT395.000.290.000.000.00-3,810025.00%
TSLA201023P003975002020-10-22 3:58PM EDT397.500.360.000.000.00-2,731025.00%
TSLA201023P004000002020-10-22 3:59PM EDT400.000.430.000.000.00-23,281025.00%
TSLA201023P004025002020-10-22 3:58PM EDT402.500.440.000.000.00-1,778025.00%
TSLA201023P004050002020-10-22 3:59PM EDT405.000.550.000.000.00-6,167025.00%
TSLA201023P004075002020-10-22 3:59PM EDT407.500.660.000.000.00-1,694025.00%
TSLA201023P004100002020-10-22 3:59PM EDT410.000.840.000.000.00-22,123012.50%
TSLA201023P004125002020-10-22 3:59PM EDT412.501.050.000.000.00-4,855012.50%
TSLA201023P004150002020-10-22 3:59PM EDT415.001.470.000.000.00-9,234012.50%
TSLA201023P004175002020-10-22 3:59PM EDT417.501.850.000.000.00-4,21106.25%
TSLA201023P004200002020-10-22 3:59PM EDT420.002.470.000.000.00-42,10806.25%
TSLA201023P004225002020-10-22 3:59PM EDT422.503.400.000.000.00-4,25303.13%
TSLA201023P004250002020-10-22 3:59PM EDT425.004.350.000.000.00-20,79600.78%
TSLA201023P004275002020-10-22 3:59PM EDT427.505.650.000.000.00-9,05500.00%
TSLA201023P004300002020-10-22 3:59PM EDT430.006.950.000.000.00-29,56700.00%
TSLA201023P004325002020-10-22 3:59PM EDT432.508.920.000.000.00-4,62000.00%
TSLA201023P004350002020-10-22 3:59PM EDT435.0010.880.000.000.00-8,25700.00%
TSLA201023P004375002020-10-22 3:55PM EDT437.5012.850.000.000.00-2,67500.00%
TSLA201023P004400002020-10-22 3:59PM EDT440.0015.400.000.000.00-11,56700.00%
TSLA201023P004425002020-10-22 3:58PM EDT442.5017.250.000.000.00-71700.00%
TSLA201023P004450002020-10-22 3:59PM EDT445.0019.500.000.000.00-1,46500.00%
TSLA201023P004475002020-10-22 3:39PM EDT447.5019.020.000.000.00-24100.00%
TSLA201023P004500002020-10-22 3:59PM EDT450.0024.150.000.000.00-2,89900.00%
TSLA201023P004525002020-10-22 2:30PM EDT452.5024.360.000.000.00-15500.00%
TSLA201023P004550002020-10-22 3:57PM EDT455.0029.350.000.000.00-29100.00%
TSLA201023P004600002020-10-22 3:57PM EDT460.0034.280.000.000.00-1,93100.00%
TSLA201023P004650002020-10-22 3:48PM EDT465.0037.010.000.000.00-21100.00%
TSLA201023P004700002020-10-22 3:59PM EDT470.0044.900.000.000.00-13200.00%
TSLA201023P004750002020-10-22 3:58PM EDT475.0049.160.000.000.00-9500.00%
TSLA201023P004800002020-10-22 3:03PM EDT480.0048.600.000.000.00-29300.00%
TSLA201023P004850002020-10-22 10:50AM EDT485.0054.880.000.000.00-1900.00%
TSLA201023P004900002020-10-22 12:54PM EDT490.0059.750.000.000.00-8300.00%
TSLA201023P004950002020-10-22 3:41PM EDT495.0066.180.000.000.00-3600.00%
TSLA201023P005000002020-10-22 3:51PM EDT500.0073.670.000.000.00-95100.00%
TSLA201023P005050002020-10-22 3:50PM EDT505.0077.570.000.000.00-2400.00%
TSLA201023P005100002020-10-22 3:38PM EDT510.0082.500.000.000.00-2600.00%
TSLA201023P005150002020-10-22 2:35PM EDT515.0086.210.000.000.00-3200.00%
TSLA201023P005200002020-10-22 1:43PM EDT520.0087.880.000.000.00-1200.00%
TSLA201023P005250002020-10-22 2:45PM EDT525.0095.570.000.000.00-1100.00%
TSLA201023P005300002020-10-22 10:56AM EDT530.00102.500.000.000.00-500.00%
TSLA201023P005350002020-10-21 3:12PM EDT535.00108.900.000.000.00-200.00%
TSLA201023P005400002020-10-22 12:43PM EDT540.00111.200.000.000.00-900.00%
TSLA201023P005450002020-10-22 11:12AM EDT545.00115.800.000.000.00-200.00%
TSLA201023P005500002020-10-21 3:39PM EDT550.00126.400.000.000.00-700.00%
TSLA201023P005550002020-10-20 1:50PM EDT555.00127.800.000.000.00-1000.00%
TSLA201023P005600002020-10-22 9:41AM EDT560.00133.750.000.000.00-1200.00%
TSLA201023P005650002020-10-20 3:53PM EDT565.00144.400.000.000.00-500.00%
TSLA201023P005700002020-10-21 10:38AM EDT570.00139.450.000.000.00-300.00%
TSLA201023P005750002020-10-19 3:24PM EDT575.00146.000.000.000.00-400.00%
TSLA201023P005800002020-10-22 12:03PM EDT580.00149.000.000.000.00-200.00%
TSLA201023P005850002020-10-19 4:12PM EDT585.00142.450.000.000.00--00.00%
TSLA201023P005900002020-10-22 2:21PM EDT590.00160.380.000.000.00-900.00%
TSLA201023P005950002020-10-22 2:21PM EDT595.00165.260.000.000.00-400.00%
TSLA201023P006000002020-10-22 9:38AM EDT600.00160.450.000.000.00-100.00%
TSLA201023P006100002020-10-19 11:47AM EDT610.00170.300.000.000.00-600.00%
TSLA201023P006200002020-10-13 3:56PM EDT620.00192.450.000.000.00-200.00%
TSLA201023P006400002020-10-19 4:12PM EDT640.00194.850.000.000.00--00.00%
TSLA201023P006500002020-10-21 11:09AM EDT650.00218.700.000.000.00-400.00%
TSLA201023P006600002020-10-14 3:50PM EDT660.00229.700.000.000.00-1300.00%
TSLA201023P006700002020-10-19 4:12PM EDT670.00226.550.000.000.00--00.00%
TSLA201023P006800002020-10-16 2:16PM EDT680.00233.050.000.000.00-200.00%
TSLA201023P006900002020-10-19 12:11AM EDT690.00244.850.000.000.00--00.00%
TSLA201023P007000002020-10-15 2:50PM EDT700.00253.800.000.000.00-2500.00%
TSLA201023P007200002020-10-19 4:12PM EDT720.00266.300.000.000.00--00.00%
TSLA201023P007400002020-10-19 4:12PM EDT740.00277.900.000.000.00--00.00%
TSLA201023P007600002020-10-19 4:12PM EDT760.00307.150.000.000.00--00.00%
TSLA201023P007800002020-10-09 1:46PM EDT780.00335.970.000.000.00-100.00%
TSLA201023P008000002020-10-22 9:44AM EDT800.00361.430.000.000.00-100.00%