U.S. markets open in 3 hours 32 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
183.01+1.44 (+0.79%)
Al cierre: 04:00PM EDT
182.49 -0.52 (-0.28%)
Antes de la apertura del mercado: 05:57AM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor5 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240705C000900002024-05-30 1:40PM EDT90.0089.500.000.000.00-600.00%
TSLA240705C001000002024-06-21 1:10PM EDT100.0082.630.000.000.00-300.00%
TSLA240705C001050002024-06-18 3:15PM EDT105.0080.240.000.000.00-1100.00%
TSLA240705C001100002024-06-11 12:15PM EDT110.0058.750.000.000.00-3000.00%
TSLA240705C001150002024-06-12 9:59AM EDT115.0059.780.000.000.00-200.00%
TSLA240705C001200002024-06-21 2:25PM EDT120.0062.320.000.000.00-2100.00%
TSLA240705C001250002024-06-18 3:02PM EDT125.0060.150.000.000.00-1300.00%
TSLA240705C001300002024-06-20 3:28PM EDT130.0051.350.000.000.00-800.00%
TSLA240705C001350002024-06-21 10:50AM EDT135.0048.650.000.000.00-200.00%
TSLA240705C001400002024-06-21 1:17PM EDT140.0042.500.000.000.00-500.00%
TSLA240705C001450002024-06-21 1:40PM EDT145.0036.690.000.000.00-900.00%
TSLA240705C001500002024-06-21 2:11PM EDT150.0032.000.000.000.00-8300.00%
TSLA240705C001550002024-06-21 3:55PM EDT155.0028.610.000.000.00-4700.00%
TSLA240705C001575002024-06-21 1:19PM EDT157.5025.050.000.000.00-200.00%
TSLA240705C001600002024-06-21 3:55PM EDT160.0023.830.000.000.00-20000.00%
TSLA240705C001625002024-06-21 3:55PM EDT162.5022.000.000.000.00-2300.00%
TSLA240705C001650002024-06-21 3:55PM EDT165.0019.350.000.000.00-3300.00%
TSLA240705C001675002024-06-21 2:20PM EDT167.5016.200.000.000.00-17900.00%
TSLA240705C001700002024-06-21 3:56PM EDT170.0015.400.000.000.00-14400.00%
TSLA240705C001725002024-06-21 2:46PM EDT172.5012.150.000.000.00-3400.00%
TSLA240705C001750002024-06-21 3:59PM EDT175.0011.100.000.000.00-74300.00%
TSLA240705C001775002024-06-21 3:55PM EDT177.509.500.000.000.00-44500.00%
TSLA240705C001800002024-06-21 3:59PM EDT180.007.980.000.000.00-4,41100.00%
TSLA240705C001825002024-06-21 3:59PM EDT182.506.650.000.000.00-3,50000.00%
TSLA240705C001850002024-06-21 3:59PM EDT185.005.450.000.000.00-7,04101.56%
TSLA240705C001875002024-06-21 3:59PM EDT187.504.450.000.000.00-1,36603.13%
TSLA240705C001900002024-06-21 3:59PM EDT190.003.550.000.000.00-9,76706.25%
TSLA240705C001925002024-06-21 3:59PM EDT192.502.960.000.000.00-1,18006.25%
TSLA240705C001950002024-06-21 3:59PM EDT195.002.340.000.000.00-2,64306.25%
TSLA240705C001975002024-06-21 3:59PM EDT197.501.920.000.000.00-1,627012.50%
TSLA240705C002000002024-06-21 3:59PM EDT200.001.520.000.000.00-8,140012.50%
TSLA240705C002025002024-06-21 3:59PM EDT202.501.220.000.000.00-783012.50%
TSLA240705C002050002024-06-21 3:58PM EDT205.000.960.000.000.00-2,614012.50%
TSLA240705C002075002024-06-21 3:58PM EDT207.500.800.000.000.00-168012.50%
TSLA240705C002100002024-06-21 3:59PM EDT210.000.630.000.000.00-1,985012.50%
TSLA240705C002150002024-06-21 3:59PM EDT215.000.450.000.000.00-816025.00%
TSLA240705C002200002024-06-21 3:59PM EDT220.000.320.000.000.00-1,643025.00%
TSLA240705C002250002024-06-21 3:59PM EDT225.000.220.000.000.00-231025.00%
TSLA240705C002300002024-06-21 3:59PM EDT230.000.160.000.000.00-2,056025.00%
TSLA240705C002350002024-06-21 3:58PM EDT235.000.130.000.000.00-1,198025.00%
TSLA240705C002400002024-06-21 3:42PM EDT240.000.100.000.000.00-216025.00%
TSLA240705C002450002024-06-21 3:52PM EDT245.000.080.000.000.00-275025.00%
TSLA240705C002500002024-06-21 3:56PM EDT250.000.070.000.000.00-135025.00%
TSLA240705C002550002024-06-21 3:04PM EDT255.000.050.000.000.00-37050.00%
TSLA240705C002600002024-06-21 3:56PM EDT260.000.040.000.000.00-178050.00%
TSLA240705C002650002024-06-21 3:48PM EDT265.000.030.000.000.00-49050.00%
TSLA240705C002700002024-06-21 3:47PM EDT270.000.040.000.000.00-80050.00%
TSLA240705C002750002024-06-21 2:01PM EDT275.000.030.000.000.00-1050.00%
TSLA240705C002800002024-06-21 9:45AM EDT280.000.020.000.000.00-3050.00%
TSLA240705C002850002024-06-21 3:44PM EDT285.000.010.000.000.00-3050.00%
TSLA240705C002900002024-06-21 2:49PM EDT290.000.020.000.000.00-42050.00%
TSLA240705C002950002024-06-20 9:48AM EDT295.000.020.000.000.00-2050.00%
TSLA240705C003000002024-06-21 11:06AM EDT300.000.010.000.000.00-35050.00%
TSLA240705C003050002024-06-18 10:53AM EDT305.000.030.000.000.00-4050.00%
TSLA240705C003100002024-06-21 9:30AM EDT310.000.020.000.000.00-2050.00%
TSLA240705C003150002024-06-20 12:21PM EDT315.000.020.000.000.00-4050.00%
TSLA240705C003200002024-06-17 10:40AM EDT320.000.030.000.000.00-1050.00%
TSLA240705C003250002024-06-18 12:55PM EDT325.000.020.000.000.00-1050.00%
TSLA240705C003300002024-06-21 9:30AM EDT330.000.020.000.000.00-2050.00%
TSLA240705C003350002024-06-20 3:50PM EDT335.000.010.000.000.00-17050.00%
TSLA240705C003400002024-06-18 3:09PM EDT340.000.020.000.000.00-11050.00%
TSLA240705C003500002024-06-18 11:50AM EDT350.000.020.000.000.00-15050.00%
Opciones de ventapor5 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240705P000750002024-06-17 1:43PM EDT75.000.010.000.000.00-2050.00%
TSLA240705P000800002024-06-21 3:00PM EDT80.000.010.000.000.00-2050.00%
TSLA240705P000850002024-06-21 2:40PM EDT85.000.010.000.000.00-75050.00%
TSLA240705P000900002024-06-21 2:30PM EDT90.000.010.000.000.00-2050.00%
TSLA240705P000950002024-06-20 3:14PM EDT95.000.020.000.000.00-12050.00%
TSLA240705P001000002024-06-21 3:23PM EDT100.000.020.000.000.00-15050.00%
TSLA240705P001050002024-06-21 11:29AM EDT105.000.020.000.000.00-141050.00%
TSLA240705P001100002024-06-21 12:33PM EDT110.000.020.000.000.00-1050.00%
TSLA240705P001150002024-06-21 3:40PM EDT115.000.030.000.000.00-43050.00%
TSLA240705P001200002024-06-21 3:40PM EDT120.000.040.000.000.00-14050.00%
TSLA240705P001250002024-06-21 3:46PM EDT125.000.050.000.000.00-165050.00%
TSLA240705P001300002024-06-21 2:15PM EDT130.000.060.000.000.00-596050.00%
TSLA240705P001350002024-06-21 12:07PM EDT135.000.070.000.000.00-51025.00%
TSLA240705P001400002024-06-21 3:17PM EDT140.000.110.000.000.00-198025.00%
TSLA240705P001450002024-06-21 3:23PM EDT145.000.150.000.000.00-78025.00%
TSLA240705P001500002024-06-21 3:55PM EDT150.000.200.000.000.00-337025.00%
TSLA240705P001550002024-06-21 3:59PM EDT155.000.310.000.000.00-912025.00%
TSLA240705P001575002024-06-21 3:55PM EDT157.500.380.000.000.00-155025.00%
TSLA240705P001600002024-06-21 3:59PM EDT160.000.520.000.000.00-556012.50%
TSLA240705P001625002024-06-21 3:58PM EDT162.500.690.000.000.00-192012.50%
TSLA240705P001650002024-06-21 3:59PM EDT165.000.890.000.000.00-6,419012.50%
TSLA240705P001675002024-06-21 3:59PM EDT167.501.190.000.000.00-542012.50%
TSLA240705P001700002024-06-21 3:58PM EDT170.001.590.000.000.00-1,494012.50%
TSLA240705P001725002024-06-21 3:59PM EDT172.502.140.000.000.00-45706.25%
TSLA240705P001750002024-06-21 3:59PM EDT175.002.780.000.000.00-3,95206.25%
TSLA240705P001775002024-06-21 3:59PM EDT177.503.650.000.000.00-1,63303.13%
TSLA240705P001800002024-06-21 3:59PM EDT180.004.620.000.000.00-2,29103.13%
TSLA240705P001825002024-06-21 3:59PM EDT182.505.750.000.000.00-2,06800.39%
TSLA240705P001850002024-06-21 3:58PM EDT185.007.150.000.000.00-1,00400.00%
TSLA240705P001875002024-06-21 3:27PM EDT187.509.300.000.000.00-19000.00%
TSLA240705P001900002024-06-21 3:58PM EDT190.0010.200.000.000.00-50900.00%
TSLA240705P001925002024-06-21 1:50PM EDT192.5013.220.000.000.00-2400.00%
TSLA240705P001950002024-06-21 3:56PM EDT195.0013.600.000.000.00-8300.00%
TSLA240705P001975002024-06-21 3:57PM EDT197.5015.950.000.000.00-4300.00%
TSLA240705P002000002024-06-21 3:57PM EDT200.0018.100.000.000.00-24100.00%
TSLA240705P002025002024-06-20 3:31PM EDT202.5022.260.000.000.00--00.00%
TSLA240705P002050002024-06-21 3:55PM EDT205.0022.720.000.000.00-2500.00%
TSLA240705P002075002024-06-21 11:03AM EDT207.5025.440.000.000.00-2000.00%
TSLA240705P002100002024-06-21 3:55PM EDT210.0027.450.000.000.00-2000.00%
TSLA240705P002150002024-06-14 11:48AM EDT215.0038.250.000.000.00-200.00%
TSLA240705P002200002024-06-18 1:20PM EDT220.0035.790.000.000.00-100.00%
TSLA240705P002250002024-06-13 10:48AM EDT225.0042.500.000.000.00-200.00%
TSLA240705P002300002024-06-21 2:03PM EDT230.0048.650.000.000.00-300.00%
TSLA240705P002350002024-06-20 12:33PM EDT235.0054.000.000.000.00-100.00%
TSLA240705P002400002024-06-13 10:16AM EDT240.0052.600.000.000.00-200.00%
TSLA240705P002500002024-06-14 12:58PM EDT250.0070.480.000.000.00--00.00%
TSLA240705P002600002024-06-17 3:37PM EDT260.0071.850.000.000.00--00.00%
TSLA240705P003000002024-06-03 12:20PM EDT300.00122.960.000.000.00-600.00%