U.S. markets close in 5 hours 14 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
243.53+0.89 (+0.37%)
A partir del 10:46AM EST. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor8 de diciembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA231208C000200002023-12-07 3:54PM EST20.00222.60224.15224.450.00-46562,463.28%
TSLA231208C000300002023-12-06 3:37PM EST30.00210.10214.25214.500.00-7622,071.09%
TSLA231208C000400002023-12-06 12:51PM EST40.00205.25204.60204.850.00-121,890.63%
TSLA231208C000500002023-11-13 2:48PM EST50.00174.36194.05194.700.00-111,559.38%
TSLA231208C000800002023-12-07 3:17PM EST80.00161.45164.40165.050.00-661,182.03%
TSLA231208C000900002023-12-07 10:43AM EST90.00151.25154.45155.000.00-121,065.82%
TSLA231208C001000002023-12-07 3:16PM EST100.00141.45144.05144.650.00-16899.61%
TSLA231208C001050002023-12-07 3:17PM EST105.00136.45139.25140.000.00-1215900.00%
TSLA231208C001100002023-12-07 3:31PM EST110.00132.05134.05134.550.00-3146803.13%
TSLA231208C001150002023-12-07 11:59AM EST115.00127.33129.45130.000.00-224825.78%
TSLA231208C001200002023-12-08 9:44AM EST120.00123.30124.10124.65+2.07+1.71%19735.55%
TSLA231208C001250002023-12-07 3:16PM EST125.00116.45119.45120.000.00-174744.34%
TSLA231208C001300002023-12-07 3:31PM EST130.00112.00114.40115.000.00-3138703.13%
TSLA231208C001350002023-12-08 9:59AM EST135.00107.07109.35110.00-0.82-0.76%322663.28%
TSLA231208C001400002023-12-06 3:04PM EST140.0099.73104.20104.90-2.62-2.56%147161613.87%
TSLA231208C001450002023-12-07 11:41AM EST145.0097.8099.35100.000.00-113593.55%
TSLA231208C001500002023-12-08 9:57AM EST150.0091.7594.2595.00+0.32+0.35%421555.27%
TSLA231208C001550002023-12-08 9:56AM EST155.0086.7389.3590.00-3.77-4.17%851527.93%
TSLA231208C001600002023-12-07 3:37PM EST160.0082.0084.3585.00+0.54+0.66%184496.48%
TSLA231208C001650002023-12-08 9:52AM EST165.0077.1879.4079.85+4.36+5.99%53209461.62%
TSLA231208C001700002023-12-07 3:36PM EST170.0071.5074.1574.800.00-436418.95%
TSLA231208C001750002023-12-07 2:45PM EST175.0065.9069.2069.800.00-151392.77%
TSLA231208C001800002023-12-08 10:06AM EST180.0063.4564.3565.05+1.45+2.34%10691380.27%
TSLA231208C001825002023-12-06 11:52AM EST182.5062.0862.0062.600.00-22373.05%
TSLA231208C001850002023-12-08 9:45AM EST185.0058.8359.1059.70+0.63+1.08%2985329.88%
TSLA231208C001875002023-12-07 2:09PM EST187.5053.6356.7057.300.00-111324.22%
TSLA231208C001900002023-12-08 10:22AM EST190.0054.0054.3555.00+3.13+6.15%22136322.85%
TSLA231208C001925002023-12-01 12:41PM EST192.5047.4851.6052.150.00-12288.67%
TSLA231208C001950002023-12-07 12:05PM EST195.0047.7449.0549.700.00-19219275.78%
TSLA231208C001975002023-12-07 9:42AM EST197.5040.1546.6547.150.00-17264.75%
TSLA231208C002000002023-12-08 10:08AM EST200.0043.9044.0544.60+1.40+3.29%56557246.88%
TSLA231208C002025002023-12-08 10:06AM EST202.5041.0641.8042.50+0.49+1.21%76106254.30%
TSLA231208C002050002023-12-08 10:22AM EST205.0038.9539.2039.80+2.08+5.64%25389232.62%
TSLA231208C002075002023-12-07 1:05PM EST207.5033.0836.7037.200.00-138216.99%
TSLA231208C002100002023-12-08 10:25AM EST210.0034.6734.4534.95+2.02+6.19%40865217.38%
TSLA231208C002125002023-12-08 10:02AM EST212.5030.4131.9532.55+1.14+3.89%655206.54%
TSLA231208C002150002023-12-08 10:29AM EST215.0029.7229.1029.60+2.82+10.48%241,308173.83%
TSLA231208C002175002023-12-07 12:01PM EST217.5025.1926.5027.10-0.17-0.67%1138158.79%
TSLA231208C002200002023-12-08 10:31AM EST220.0024.3524.1524.70+1.70+7.51%4572,515152.54%
TSLA231208C002225002023-12-08 10:07AM EST222.5021.3721.6522.10+1.26+6.27%4666137.60%
TSLA231208C002250002023-12-08 10:27AM EST225.0019.3619.4519.90+1.84+10.50%5271,950136.91%
TSLA231208C002275002023-12-08 10:12AM EST227.5015.9016.6517.05+0.81+5.37%61637111.13%
TSLA231208C002300002023-12-08 10:30AM EST230.0014.3014.3514.50+1.47+11.46%4235,675101.03%
TSLA231208C002325002023-12-08 10:30AM EST232.5012.3512.0512.25+1.87+17.84%3804,58394.87%
TSLA231208C002350002023-12-08 10:30AM EST235.009.409.359.55+1.28+15.76%2,1545,63274.61%
TSLA231208C002375002023-12-08 10:31AM EST237.507.036.907.10+0.98+16.20%2,3154,94661.52%
TSLA231208C002400002023-12-08 10:31AM EST240.004.704.905.05+0.40+9.30%20,03020,38356.79%
TSLA231208C002425002023-12-08 10:31AM EST242.502.692.682.76-0.13-4.61%47,79013,33943.43%
TSLA231208C002450002023-12-08 10:31AM EST245.001.281.301.31-0.44-25.58%91,39948,65538.33%
TSLA231208C002475002023-12-08 10:31AM EST247.500.520.510.53-0.50-49.02%24,60518,16636.77%
TSLA231208C002500002023-12-08 10:31AM EST250.000.190.190.20-0.36-65.45%34,81440,14437.31%
TSLA231208C002525002023-12-08 10:31AM EST252.500.080.070.08-0.22-73.33%5,96112,50239.26%
TSLA231208C002550002023-12-08 10:31AM EST255.000.030.030.04-0.13-81.25%10,52020,60042.58%
TSLA231208C002575002023-12-08 10:30AM EST257.500.020.020.03-0.08-80.00%2,00910,95748.05%
TSLA231208C002600002023-12-08 10:31AM EST260.000.020.010.02-0.04-66.67%3,62827,24050.78%
TSLA231208C002625002023-12-08 10:29AM EST262.500.020.010.02-0.02-50.00%5088,29657.03%
TSLA231208C002650002023-12-08 10:30AM EST265.000.010.010.02-0.02-66.67%1,42711,61663.28%
TSLA231208C002675002023-12-08 10:31AM EST267.500.010.010.02-0.01-50.00%2415,50269.53%
TSLA231208C002700002023-12-08 10:23AM EST270.000.010.000.01-0.01-50.00%82710,42868.75%
TSLA231208C002725002023-12-08 10:26AM EST272.500.010.000.01-0.01-50.00%6115,18773.44%
TSLA231208C002750002023-12-08 10:31AM EST275.000.010.000.01-0.01-50.00%1107,73378.13%
TSLA231208C002775002023-12-08 10:19AM EST277.500.010.000.010.00-283,39884.38%
TSLA231208C002800002023-12-08 10:17AM EST280.000.010.000.010.00-1797,74490.63%
TSLA231208C002825002023-12-07 3:52PM EST282.500.010.000.010.00-21,51893.75%
TSLA231208C002850002023-12-07 3:45PM EST285.000.010.000.010.00-15,79198.44%
TSLA231208C002875002023-12-07 3:50PM EST287.500.010.000.010.00-113,282106.25%
TSLA231208C002900002023-12-07 3:13PM EST290.000.010.000.010.00-454,697109.38%
TSLA231208C002925002023-12-07 2:41PM EST292.500.010.000.010.00-122,608112.50%
TSLA231208C002950002023-12-07 3:10PM EST295.000.010.000.010.00-1082,267118.75%
TSLA231208C002975002023-12-07 1:31PM EST297.500.010.000.010.00-11,052125.00%
TSLA231208C003000002023-12-08 10:27AM EST300.000.010.000.010.00-47,071128.13%
TSLA231208C003050002023-12-07 2:24PM EST305.000.010.000.010.00-323,265137.50%
TSLA231208C003100002023-12-07 2:28PM EST310.000.010.000.010.00-131,884146.88%
TSLA231208C003150002023-12-07 10:59AM EST315.000.010.000.010.00-13,683156.25%
TSLA231208C003200002023-12-05 11:29AM EST320.000.010.000.010.00-2892,988162.50%
TSLA231208C003250002023-12-06 10:24AM EST325.000.010.000.010.00-21,133175.00%
TSLA231208C003300002023-12-05 12:20PM EST330.000.010.000.010.00-221,717181.25%
TSLA231208C003350002023-12-05 2:01PM EST335.000.010.000.010.00-21,415187.50%
TSLA231208C003400002023-12-06 1:42PM EST340.000.010.000.010.00-31,228196.88%
TSLA231208C003450002023-12-07 3:01PM EST345.000.010.000.010.00-2950206.25%
TSLA231208C003500002023-12-07 3:27PM EST350.000.010.000.010.00-10406212.50%
TSLA231208C003550002023-12-01 10:15AM EST355.000.010.000.010.00-2444218.75%
TSLA231208C003600002023-11-30 3:14PM EST360.000.010.000.010.00-3071,585225.00%
TSLA231208C003650002023-11-30 3:20PM EST365.000.010.000.000.00-20146350.00%
TSLA231208C003700002023-12-07 12:25PM EST370.000.010.000.010.00-1182243.75%
TSLA231208C003750002023-11-30 9:56AM EST375.000.010.000.010.00-10372250.00%
TSLA231208C003800002023-11-30 9:37AM EST380.000.010.000.010.00-1972256.25%
TSLA231208C003850002023-11-29 10:28AM EST385.000.010.000.010.00-62107262.50%
TSLA231208C003900002023-11-21 1:36PM EST390.000.020.000.010.00-1116268.75%
TSLA231208C003950002023-11-14 11:44AM EST395.000.040.000.010.00-14275.00%
TSLA231208C004000002023-12-04 9:30AM EST400.000.010.000.010.00-193281.25%
TSLA231208C004050002023-12-01 9:30AM EST405.000.010.000.010.00-519287.50%
TSLA231208C004100002023-11-07 9:48AM EST410.000.030.000.010.00--1300.00%
TSLA231208C004150002023-12-05 1:51PM EST415.000.010.000.010.00-4112300.00%
TSLA231208C004200002023-11-21 11:52AM EST420.000.010.000.010.00-113312.50%
TSLA231208C004250002023-11-21 2:27PM EST425.000.010.000.010.00-57312.50%
TSLA231208C004300002023-11-20 9:43AM EST430.000.010.000.010.00-11325.00%
TSLA231208C004350002023-12-07 10:35AM EST435.000.010.000.010.00-28325.00%
TSLA231208C004400002023-12-06 9:30AM EST440.000.010.000.010.00-115331.25%
Ponepor8 de diciembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA231208P000200002023-12-07 9:30AM EST20.000.010.000.010.00-2551,425.00%
TSLA231208P000300002023-11-20 9:38AM EST30.000.010.000.010.00-3271,200.00%
TSLA231208P000500002023-11-21 9:30AM EST50.000.010.000.010.00-10767900.00%
TSLA231208P000600002023-11-22 9:47AM EST60.000.010.000.010.00--4787.50%
TSLA231208P000700002023-11-22 9:43AM EST70.000.010.000.010.00-11,001700.00%
TSLA231208P000800002023-11-27 3:26PM EST80.000.010.000.010.00-2427637.50%
TSLA231208P000900002023-11-21 10:30AM EST90.000.010.000.010.00-2260575.00%
TSLA231208P001000002023-12-04 10:19AM EST100.000.010.000.010.00-2022,512512.50%
TSLA231208P001050002023-12-04 9:37AM EST105.000.010.000.010.00-5522,197487.50%
TSLA231208P001100002023-12-07 9:44AM EST110.000.010.000.010.00-602,375462.50%
TSLA231208P001150002023-12-04 9:43AM EST115.000.010.000.010.00-517626437.50%
TSLA231208P001200002023-12-05 11:46AM EST120.000.010.000.010.00-3528412.50%
TSLA231208P001250002023-12-04 9:30AM EST125.000.020.000.010.00-24,464387.50%
TSLA231208P001300002023-12-04 11:12AM EST130.000.010.000.010.00-43,903362.50%
TSLA231208P001350002023-12-06 9:30AM EST135.000.010.000.010.00-12,141350.00%
TSLA231208P001400002023-12-07 9:30AM EST140.000.010.000.010.00-13,765325.00%
TSLA231208P001450002023-12-04 3:43PM EST145.000.010.000.010.00-734,283306.25%
TSLA231208P001500002023-12-07 11:21AM EST150.000.010.000.010.00-14,426287.50%
TSLA231208P001550002023-12-07 10:06AM EST155.000.010.000.010.00-11,603268.75%
TSLA231208P001600002023-12-07 3:58PM EST160.000.010.000.010.00-53,871250.00%
TSLA231208P001650002023-12-07 10:03AM EST165.000.010.000.000.00-411,26050.00%
TSLA231208P001700002023-12-08 10:00AM EST170.000.010.000.010.00-1184,284218.75%
TSLA231208P001750002023-12-07 3:57PM EST175.000.010.000.010.00-14,629200.00%
TSLA231208P001800002023-12-07 11:24AM EST180.000.010.000.010.00-1284,028187.50%
TSLA231208P001825002023-12-07 3:57PM EST182.500.010.000.010.00-149776175.00%
TSLA231208P001850002023-12-08 9:55AM EST185.000.010.000.010.00-17,112168.75%
TSLA231208P001875002023-12-07 3:11PM EST187.500.010.000.010.00-360933162.50%
TSLA231208P001900002023-12-08 9:54AM EST190.000.010.000.01-0.01-50.00%1286,220156.25%
TSLA231208P001925002023-12-07 3:55PM EST192.500.020.000.010.00-1,4973,234146.88%
TSLA231208P001950002023-12-08 10:27AM EST195.000.010.000.01-0.01-50.00%912,746137.50%
TSLA231208P001975002023-12-08 9:42AM EST197.500.010.000.01-0.01-50.00%531,903131.25%
TSLA231208P002000002023-12-08 10:26AM EST200.000.010.000.010.00-22012,951125.00%
TSLA231208P002025002023-12-08 10:13AM EST202.500.010.000.01-0.01-50.00%7593,161118.75%
TSLA231208P002050002023-12-08 10:16AM EST205.000.010.000.01-0.01-50.00%5847,820109.38%
TSLA231208P002075002023-12-08 10:15AM EST207.500.010.000.01-0.02-66.67%2222,903103.13%
TSLA231208P002100002023-12-08 10:16AM EST210.000.010.000.01-0.01-50.00%3958,56396.88%
TSLA231208P002125002023-12-08 10:21AM EST212.500.010.000.01-0.03-75.00%2573,88387.50%
TSLA231208P002150002023-12-08 10:19AM EST215.000.010.010.02-0.01-50.00%3847,94790.63%
TSLA231208P002175002023-12-08 10:12AM EST217.500.020.010.02-0.01-33.33%2504,55482.81%
TSLA231208P002200002023-12-08 10:31AM EST220.000.010.010.02-0.02-66.67%1,16812,69675.78%
TSLA231208P002225002023-12-08 10:29AM EST222.500.010.010.02-0.04-80.00%5108,66767.97%
TSLA231208P002250002023-12-08 10:30AM EST225.000.020.010.02-0.04-66.67%2,30813,92860.94%
TSLA231208P002275002023-12-08 10:31AM EST227.500.020.010.02-0.06-75.00%1,3228,48253.13%
TSLA231208P002300002023-12-08 10:31AM EST230.000.010.010.02-0.14-93.33%9,66223,55246.88%
TSLA231208P002325002023-12-08 10:30AM EST232.500.030.020.03-0.23-88.46%7,64112,65041.41%
TSLA231208P002350002023-12-08 10:31AM EST235.000.050.040.05-0.44-89.80%26,71017,82435.94%
TSLA231208P002375002023-12-08 10:31AM EST237.500.120.100.11-0.80-86.96%25,84613,94531.45%
TSLA231208P002400002023-12-08 10:31AM EST240.000.320.310.32-1.28-80.00%58,03618,34828.76%
TSLA231208P002425002023-12-08 10:31AM EST242.500.820.830.85-1.83-69.06%31,0124,99325.68%
TSLA231208P002450002023-12-08 10:31AM EST245.001.911.871.90-2.14-52.84%13,8836,91019.63%
TSLA231208P002475002023-12-08 10:31AM EST247.503.603.303.40-2.15-37.39%2,3752,7900.00%
TSLA231208P002500002023-12-08 10:30AM EST250.005.805.705.90-2.20-27.50%9292,7910.00%
TSLA231208P002525002023-12-08 10:24AM EST252.508.407.758.00-1.85-18.05%877130.00%
TSLA231208P002550002023-12-08 10:30AM EST255.0010.3010.5510.80-2.25-17.93%2055330.00%
TSLA231208P002575002023-12-08 9:55AM EST257.5015.7012.4513.05-0.58-3.56%164610.00%
TSLA231208P002600002023-12-08 10:29AM EST260.0015.4315.4015.70-2.67-14.75%1722,8090.00%
TSLA231208P002625002023-12-07 3:46PM EST262.5019.5017.9518.35-1.05-5.11%46530.00%
TSLA231208P002650002023-12-08 10:26AM EST265.0020.6020.2520.75-2.73-11.70%43160.00%
TSLA231208P002675002023-12-07 2:49PM EST267.5026.8522.5024.100.00-1293.75%
TSLA231208P002700002023-12-08 10:02AM EST270.0027.2025.6025.80-0.30-1.09%44210.00%
TSLA231208P002725002023-12-07 11:22AM EST272.5030.8426.9030.200.00-10174.32%
TSLA231208P002750002023-12-07 3:04PM EST275.0033.7829.6032.700.00-20184.18%
TSLA231208P002775002023-12-06 1:39PM EST277.5034.9032.3035.200.00-320193.85%
TSLA231208P002800002023-12-07 1:27PM EST280.0040.2035.1035.350.00-610.00%
TSLA231208P002825002023-12-01 9:33AM EST282.5049.7037.3040.200.00-10212.60%
TSLA231208P002850002023-12-04 12:52PM EST285.0047.4339.8042.700.00-100221.68%
TSLA231208P002900002023-12-07 11:20AM EST290.0048.0045.0546.150.00-250.00%
TSLA231208P002925002023-12-06 1:14PM EST292.5048.8547.0050.200.00-60247.85%
TSLA231208P002950002023-12-06 2:17PM EST295.0055.1049.5052.700.00-266256.35%
TSLA231208P003000002023-12-07 9:33AM EST300.0059.5054.2057.700.00-18272.75%
TSLA231208P003050002023-12-07 9:57AM EST305.0066.8659.5062.700.00-20288.67%
TSLA231208P003100002023-12-06 3:13PM EST310.0068.0864.5067.700.00-1600304.20%
TSLA231208P003150002023-11-27 9:37AM EST315.0079.7569.5072.700.00--0319.24%
TSLA231208P003200002023-12-06 2:34PM EST320.0078.1074.2077.700.00-400333.89%
TSLA231208P003250002023-12-06 2:34PM EST325.0083.1079.2082.700.00-1200348.14%
TSLA231208P003300002023-12-07 11:38AM EST330.0087.0584.0087.700.00-40362.01%
TSLA231208P003400002023-12-08 9:30AM EST340.0099.7794.2097.70+2.57+2.64%22388.87%
TSLA231208P003450002023-12-06 1:43PM EST345.00103.3199.20102.700.00-1600401.76%
TSLA231208P003500002023-12-06 3:46PM EST350.00109.91104.20107.700.00-5640414.45%
TSLA231208P003550002023-12-04 9:45AM EST355.00119.00109.20112.700.00-20426.76%
TSLA231208P003600002023-12-07 11:41AM EST360.00117.42114.20117.700.00-140438.97%
TSLA231208P003700002023-12-06 2:21PM EST370.00127.87124.20127.700.00-2850462.50%
TSLA231208P003900002023-12-07 9:37AM EST390.00148.20144.30147.650.00-10503.03%
TSLA231208P004000002023-12-05 11:31AM EST400.00155.11154.30157.650.00--0523.93%
TSLA231208P004150002023-11-16 11:47AM EST415.00179.30169.20172.650.00--0553.91%
TSLA231208P004300002023-12-07 11:07AM EST430.00186.40185.05185.300.00-300.00%
TSLA231208P004350002023-12-06 1:06PM EST435.00191.90190.05190.300.00-400.00%
TSLA231208P004400002023-12-07 11:10AM EST440.00196.20195.05195.300.00-300.00%