U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
248.23+7.20 (+2.99%)
Al cierre: 04:00PM EDT
248.76 +0.53 (+0.21%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor2 de agosto de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240802C000750002024-07-10 2:29PM EDT75.00191.38172.20175.800.00-1312261.52%
TSLA240802C000800002024-06-28 9:57AM EDT80.00122.64167.25170.600.00-42244.04%
TSLA240802C000850002024-07-09 11:13AM EDT85.00174.47162.25165.600.00-14231.84%
TSLA240802C000950002024-07-02 12:57PM EDT95.00134.58151.35155.550.00-13177.34%
TSLA240802C001000002024-07-10 10:53AM EDT100.00161.38147.30150.850.00-753205.66%
TSLA240802C001100002024-07-10 2:01PM EDT110.00156.96137.35140.900.00-2633187.84%
TSLA240802C001150002024-07-11 12:19PM EDT115.00132.10132.35134.400.00-69136.72%
TSLA240802C001250002024-06-27 2:15PM EDT125.0071.95122.45125.800.00--1161.23%
TSLA240802C001300002024-07-08 2:58PM EDT130.00122.75117.45120.850.00-118153.81%
TSLA240802C001350002024-06-26 9:32AM EDT135.0055.45112.50114.500.00-14119.73%
TSLA240802C001400002024-07-12 10:49AM EDT140.00111.55107.55109.55-9.78-8.06%547116.11%
TSLA240802C001450002024-07-12 3:34PM EDT145.00105.86101.65104.60-13.79-11.53%411141.50%
TSLA240802C001500002024-07-12 12:11PM EDT150.00100.1097.6599.65+9.15+10.06%3031108.01%
TSLA240802C001550002024-07-12 12:12PM EDT155.0094.7192.7096.30-20.14-17.54%141124.51%
TSLA240802C001600002024-07-12 12:17PM EDT160.0089.8588.1591.10-16.30-15.36%150119.78%
TSLA240802C001650002024-07-10 1:16PM EDT165.00101.0282.9086.450.00-625113.62%
TSLA240802C001700002024-07-12 12:40PM EDT170.0080.8678.0081.50+8.86+12.31%191107.96%
TSLA240802C001750002024-07-12 2:09PM EDT175.0075.5073.1576.70+6.55+9.50%8249103.78%
TSLA240802C001800002024-07-12 9:30AM EDT180.0071.6768.3071.45+7.41+11.53%3954696.31%
TSLA240802C001850002024-07-12 11:13AM EDT185.0065.5563.5566.75+5.86+9.82%3170393.26%
TSLA240802C001900002024-07-12 3:58PM EDT190.0060.0558.8562.10+6.55+12.24%1470190.31%
TSLA240802C001950002024-07-12 2:54PM EDT195.0055.3354.2557.45+6.79+13.99%2249087.35%
TSLA240802C002000002024-07-12 3:43PM EDT200.0050.6549.7552.20+5.65+12.56%711,69881.67%
TSLA240802C002050002024-07-12 3:30PM EDT205.0046.5145.3547.80+4.31+10.21%3893279.82%
TSLA240802C002100002024-07-12 3:43PM EDT210.0043.7041.1043.80+6.80+18.43%4468679.18%
TSLA240802C002150002024-07-12 3:11PM EDT215.0040.0737.2039.80+6.16+18.17%3453478.60%
TSLA240802C002200002024-07-12 3:51PM EDT220.0034.5033.2535.55+5.00+16.95%721,88776.15%
TSLA240802C002250002024-07-12 3:41PM EDT225.0031.7129.7532.10+5.52+21.08%401,31576.28%
TSLA240802C002300002024-07-12 3:33PM EDT230.0027.0526.4028.60+4.05+17.61%19998875.54%
TSLA240802C002350002024-07-12 3:43PM EDT235.0025.4023.5525.35+5.15+25.43%3291,37175.56%
TSLA240802C002400002024-07-12 3:56PM EDT240.0021.7521.2521.45+4.25+24.29%7384,60674.30%
TSLA240802C002450002024-07-12 3:59PM EDT245.0018.4518.6518.85+3.10+20.20%1,7071,00574.28%
TSLA240802C002500002024-07-12 3:58PM EDT250.0016.3116.3016.45+3.01+22.63%2,9912,10074.22%
TSLA240802C002550002024-07-12 3:50PM EDT255.0014.3514.1514.35+2.85+24.78%7081,58874.26%
TSLA240802C002600002024-07-12 3:59PM EDT260.0012.0512.2512.45+2.04+20.38%1,4102,56674.32%
TSLA240802C002650002024-07-12 3:52PM EDT265.0010.6210.6010.70+1.95+22.49%6821,28574.37%
TSLA240802C002700002024-07-12 3:59PM EDT270.009.059.109.25+1.70+23.13%1,2323,97374.55%
TSLA240802C002750002024-07-12 3:58PM EDT275.007.927.807.95+1.62+25.71%7237,35974.72%
TSLA240802C002800002024-07-12 3:58PM EDT280.006.706.706.85+1.28+23.62%9561,63475.09%
TSLA240802C002850002024-07-12 3:53PM EDT285.005.755.755.90+1.05+22.34%7611,37875.51%
TSLA240802C002900002024-07-12 3:59PM EDT290.004.904.905.05+0.91+22.81%34581575.78%
TSLA240802C002950002024-07-12 3:59PM EDT295.004.204.204.35+0.80+23.53%36275176.27%
TSLA240802C003000002024-07-12 3:59PM EDT300.003.653.603.70+0.75+25.86%4,7878,74076.61%
TSLA240802C003050002024-07-12 3:57PM EDT305.003.243.103.20+0.64+24.62%30383377.25%
TSLA240802C003100002024-07-12 3:59PM EDT310.002.672.672.75+0.42+18.67%24043177.78%
TSLA240802C003150002024-07-12 3:58PM EDT315.002.302.302.37+0.47+25.68%2074,19478.36%
TSLA240802C003200002024-07-12 3:58PM EDT320.002.001.982.05+0.43+27.39%1,0521,72278.96%
TSLA240802C003250002024-07-12 3:59PM EDT325.001.701.711.77+0.32+23.19%6734,15279.54%
TSLA240802C003300002024-07-12 3:50PM EDT330.001.551.481.54+0.40+34.78%7813,54280.20%
TSLA240802C003350002024-07-12 3:57PM EDT335.001.361.281.34+0.34+33.33%9043380.81%
TSLA240802C003400002024-07-12 3:48PM EDT340.001.211.111.17+0.31+34.44%12546881.47%
TSLA240802C003450002024-07-12 3:22PM EDT345.001.100.971.02+0.37+50.68%728382.13%
TSLA240802C003500002024-07-12 3:58PM EDT350.000.870.850.89+0.19+27.94%4341,46282.79%
TSLA240802C003550002024-07-12 3:50PM EDT355.000.770.740.78+0.17+28.33%569883.40%
TSLA240802C003600002024-07-12 3:59PM EDT360.000.670.650.69+0.13+24.07%11466384.13%
TSLA240802C003650002024-07-12 12:39PM EDT365.000.700.570.61+0.23+48.94%566884.81%
TSLA240802C003700002024-07-12 1:36PM EDT370.000.580.510.54+0.18+45.00%2644485.60%
TSLA240802C003750002024-07-12 3:30PM EDT375.000.550.450.48+0.13+30.95%4819686.28%
TSLA240802C003800002024-07-12 3:27PM EDT380.000.480.400.43+0.13+37.14%3161887.06%
TSLA240802C003850002024-07-12 1:13PM EDT385.000.440.350.39+0.04+10.00%76387.79%
TSLA240802C003900002024-07-12 12:20PM EDT390.000.390.310.35+0.11+39.29%10212288.48%
TSLA240802C003950002024-07-12 2:05PM EDT395.000.340.280.31-0.07-17.07%366189.16%
TSLA240802C004000002024-07-12 3:51PM EDT400.000.270.250.28+0.05+22.73%4331,33889.84%
Opciones de ventapor2 de agosto de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240802P000750002024-07-11 3:22PM EDT75.000.020.000.030.00-1346165.63%
TSLA240802P000800002024-07-12 1:00PM EDT80.000.030.010.04-0.01-25.00%2025164.06%
TSLA240802P000850002024-07-12 1:16PM EDT85.000.040.010.04-0.01-20.00%105156.25%
TSLA240802P000900002024-07-12 10:53AM EDT90.000.030.020.050.00-1029152.34%
TSLA240802P001000002024-07-12 1:51PM EDT100.000.060.050.06+0.01+20.00%2576143.75%
TSLA240802P001050002024-07-11 1:49PM EDT105.000.090.050.070.00-1531137.50%
TSLA240802P001100002024-07-12 9:30AM EDT110.000.100.060.08-1.03-91.15%1139132.81%
TSLA240802P001150002024-07-12 11:49AM EDT115.000.100.070.10-0.02-16.67%125128.52%
TSLA240802P001200002024-07-12 1:22PM EDT120.000.090.080.11-0.01-10.00%1080123.44%
TSLA240802P001250002024-07-12 1:37PM EDT125.000.110.090.12-0.04-26.67%1658118.36%
TSLA240802P001300002024-07-12 1:24PM EDT130.000.130.110.14-0.02-13.33%31377114.45%
TSLA240802P001350002024-07-12 1:24PM EDT135.000.150.130.16+0.02+15.38%31109110.35%
TSLA240802P001400002024-07-12 3:34PM EDT140.000.160.150.18-0.04-20.00%68508106.06%
TSLA240802P001450002024-07-12 3:20PM EDT145.000.210.180.21-0.07-25.00%128357102.34%
TSLA240802P001500002024-07-12 3:43PM EDT150.000.230.220.25-0.05-17.86%551,06299.02%
TSLA240802P001550002024-07-12 10:34AM EDT155.000.290.280.29-0.12-29.27%254295.90%
TSLA240802P001600002024-07-12 3:18PM EDT160.000.340.320.34-0.08-19.05%9390892.19%
TSLA240802P001650002024-07-12 2:11PM EDT165.000.380.400.42-0.17-30.91%152,95889.50%
TSLA240802P001700002024-07-12 3:28PM EDT170.000.490.480.51-0.19-27.94%1992,99586.47%
TSLA240802P001750002024-07-12 3:56PM EDT175.000.630.590.63-0.17-21.25%9866183.84%
TSLA240802P001800002024-07-12 3:59PM EDT180.000.800.750.79-0.29-26.61%1,61822,80881.64%
TSLA240802P001850002024-07-12 3:56PM EDT185.000.980.961.00-0.32-24.62%1,1852,05479.69%
TSLA240802P001900002024-07-12 3:57PM EDT190.001.251.221.27-0.48-27.75%1,2193,11777.83%
TSLA240802P001950002024-07-12 3:48PM EDT195.001.551.571.62-0.63-28.90%7651,15476.27%
TSLA240802P002000002024-07-12 3:59PM EDT200.002.102.012.07-0.79-27.34%3,3582,78674.85%
TSLA240802P002050002024-07-12 3:59PM EDT205.002.682.592.66-0.83-23.65%4401,16173.78%
TSLA240802P002100002024-07-12 3:59PM EDT210.003.403.303.40-1.20-26.09%6122,94672.80%
TSLA240802P002150002024-07-12 3:59PM EDT215.004.354.204.35-1.49-25.51%7761,31772.16%
TSLA240802P002200002024-07-12 3:58PM EDT220.005.455.355.45-1.90-25.85%1,5021,73071.63%
TSLA240802P002250002024-07-12 3:58PM EDT225.006.886.706.80-2.05-22.96%39991271.23%
TSLA240802P002300002024-07-12 3:59PM EDT230.008.508.258.40-2.50-22.73%1,0532,53870.85%
TSLA240802P002350002024-07-12 3:55PM EDT235.0010.2010.1010.30-2.85-21.84%61194870.79%
TSLA240802P002400002024-07-12 3:58PM EDT240.0012.4512.2512.40-3.05-19.68%1,0841,84470.74%
TSLA240802P002450002024-07-12 3:59PM EDT245.0014.9014.6014.80-3.60-19.46%1,0171,82670.70%
TSLA240802P002500002024-07-12 3:58PM EDT250.0017.5217.2517.45-3.53-16.77%8271,75670.79%
TSLA240802P002550002024-07-12 3:57PM EDT255.0020.4220.1020.30-3.88-15.97%15560470.72%
TSLA240802P002600002024-07-12 3:53PM EDT260.0023.3023.2023.45-4.23-15.37%2811,19370.84%
TSLA240802P002650002024-07-12 3:50PM EDT265.0026.2026.5026.75-3.94-13.07%8995370.78%
TSLA240802P002700002024-07-12 3:41PM EDT270.0029.4229.8532.20-5.46-15.65%1730974.93%
TSLA240802P002750002024-07-12 3:41PM EDT275.0033.0731.9534.85-2.56-7.18%28968.56%
TSLA240802P002800002024-07-12 3:25PM EDT280.0036.7035.9538.80-4.05-9.94%183368.95%
TSLA240802P002900002024-07-12 1:19PM EDT290.0045.3544.2047.10+9.35+25.97%120569.10%
TSLA240802P002950002024-07-11 11:57AM EDT295.0054.8048.4552.100.00-123671.24%
TSLA240802P003000002024-07-12 9:55AM EDT300.0057.1452.9556.45+4.15+7.83%514071.47%
TSLA240802P003050002024-07-10 1:33PM EDT305.0046.9658.8060.450.00-21275.00%
TSLA240802P003100002024-07-11 3:18PM EDT310.0067.7062.1565.000.00-232569.78%
TSLA240802P003150002024-07-11 3:18PM EDT315.0072.4066.4569.650.00-192167.65%
TSLA240802P003200002024-07-12 2:56PM EDT320.0071.1072.6074.35+12.40+21.12%11075.81%
TSLA240802P003250002024-07-09 3:25PM EDT325.0065.8677.3579.850.00-1280.52%
TSLA240802P003300002024-07-11 3:05PM EDT330.0086.0180.7583.900.00-2165.82%
TSLA240802P003350002024-07-09 3:06PM EDT335.0076.0086.9589.400.00-3482.06%
TSLA240802P003400002024-07-09 3:25PM EDT340.0079.4790.4093.600.00-1262.26%