U.S. markets close in 1 hour 56 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
184.01+6.72 (+3.79%)
A partir del 02:04PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor16 de agosto de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240816C000050002024-05-24 12:28PM EDT5.00173.83179.15179.600.00-157433.20%
TSLA240816C000100002024-02-22 3:52PM EDT10.00187.30160.75161.450.00-330.00%
TSLA240816C000150002024-05-17 11:38AM EDT15.00163.30169.10169.600.00-510281.64%
TSLA240816C000200002024-04-24 10:01AM EDT20.00145.00159.25159.900.00-1070.00%
TSLA240816C000250002024-04-01 9:47AM EDT25.00149.55154.95156.050.00-140.00%
TSLA240816C000300002024-05-14 11:31AM EDT30.00149.08154.50154.950.00-159226.07%
TSLA240816C000350002024-01-22 1:34PM EDT35.00176.16158.50159.500.00--2411.18%
TSLA240816C000400002024-01-16 1:47PM EDT40.00181.36160.10163.100.00--3489.50%
TSLA240816C000450002024-05-14 11:30AM EDT45.00134.68139.60140.100.00--2181.05%
TSLA240816C000500002024-05-01 12:05PM EDT50.00132.17128.40129.150.00-180.00%
TSLA240816C000550002024-04-30 11:49AM EDT55.00129.05122.20122.900.00-120.00%
TSLA240816C000600002024-04-25 9:30AM EDT60.00100.22119.85120.500.00-220.00%
TSLA240816C000650002024-04-25 12:06PM EDT65.00100.65114.95115.600.00--10.00%
TSLA240816C000700002024-06-05 12:54PM EDT70.00106.60114.95115.400.00-1034135.21%
TSLA240816C000750002024-06-04 3:12PM EDT75.00102.00110.00110.500.00-151128.03%
TSLA240816C000800002024-06-06 1:24PM EDT80.0099.25105.00105.500.00-19119.73%
TSLA240816C000850002024-05-31 3:50PM EDT85.0093.50100.15100.650.00-12114.70%
TSLA240816C000900002024-05-29 3:56PM EDT90.0088.0095.2595.750.00-122108.84%
TSLA240816C000950002024-06-11 9:37AM EDT95.0077.2090.4090.800.00-16103.17%
TSLA240816C001000002024-06-12 2:52PM EDT100.0088.8085.4586.00+8.20+10.17%137298.00%
TSLA240816C001050002024-05-30 2:36PM EDT105.0076.5280.5080.950.00-11691.36%
TSLA240816C001100002024-06-12 2:45PM EDT110.0071.2275.6576.100.00-23886.74%
TSLA240816C001150002024-05-20 12:20PM EDT115.0061.4070.9071.450.00-21183.68%
TSLA240816C001200002024-06-13 10:07AM EDT120.0074.0066.1566.60+11.60+18.59%125679.42%
TSLA240816C001250002024-06-12 12:59PM EDT125.0057.1561.4561.950.00-66776.12%
TSLA240816C001300002024-06-13 1:18PM EDT130.0057.0056.8557.30+3.23+6.01%1136972.96%
TSLA240816C001350002024-06-13 11:16AM EDT135.0052.7052.3552.70+13.20+33.42%737170.03%
TSLA240816C001400002024-06-13 12:33PM EDT140.0048.2247.9548.20+6.14+14.59%8558467.37%
TSLA240816C001450002024-06-13 10:47AM EDT145.0042.8543.6043.75+4.65+12.17%776,40864.61%
TSLA240816C001500002024-06-13 1:35PM EDT150.0039.5139.4539.60+4.96+14.36%2,6725,06962.68%
TSLA240816C001550002024-06-13 1:30PM EDT155.0035.2435.5035.70+4.39+14.23%1723,79261.21%
TSLA240816C001600002024-06-13 1:03PM EDT160.0031.4531.8032.00+4.50+16.70%48910,43360.03%
TSLA240816C001650002024-06-13 1:04PM EDT165.0028.0228.3528.55+4.07+16.99%923,34659.13%
TSLA240816C001700002024-06-13 1:37PM EDT170.0025.0225.0525.20+4.26+20.52%43212,37757.96%
TSLA240816C001750002024-06-13 12:50PM EDT175.0022.1822.1022.25+4.13+22.88%5356,26357.39%
TSLA240816C001800002024-06-13 1:42PM EDT180.0019.4519.3519.45+3.68+23.34%2,7137,96156.67%
TSLA240816C001850002024-06-13 1:48PM EDT185.0017.0016.9517.05+3.40+25.00%1,32649,23356.44%
TSLA240816C001900002024-06-13 1:44PM EDT190.0014.7214.7514.85+3.12+26.90%1,8277,27056.14%
TSLA240816C001950002024-06-13 1:42PM EDT195.0012.8012.8012.85+2.35+22.49%1,0536,83955.88%
TSLA240816C002000002024-06-13 1:43PM EDT200.0011.1511.0011.10+2.55+29.65%4,07411,32755.60%
TSLA240816C002050002024-06-13 1:40PM EDT205.009.539.509.60+2.07+27.75%6084,34655.60%
TSLA240816C002100002024-06-13 1:43PM EDT210.008.258.208.30+1.87+29.31%9602,84555.68%
TSLA240816C002150002024-06-13 1:13PM EDT215.007.057.107.20+1.55+28.18%6164,87155.92%
TSLA240816C002200002024-06-13 1:37PM EDT220.006.106.106.20+1.40+29.79%2,69923,69256.01%
TSLA240816C002250002024-06-13 1:45PM EDT225.005.295.305.40+1.19+29.02%6703,83456.40%
TSLA240816C002300002024-06-13 1:44PM EDT230.004.604.554.65+1.08+30.68%3866,85056.53%
TSLA240816C002350002024-06-13 12:11PM EDT235.004.044.004.05+1.01+33.33%3482,43657.04%
TSLA240816C002400002024-06-13 12:34PM EDT240.003.503.453.50+0.85+32.08%1,2365,18057.28%
TSLA240816C002450002024-06-13 1:19PM EDT245.003.103.003.10+0.76+32.48%1364,36257.79%
TSLA240816C002500002024-06-13 1:44PM EDT250.002.682.672.71+0.65+32.02%3,87616,68958.36%
TSLA240816C002550002024-06-13 1:37PM EDT255.002.352.352.39+0.52+28.42%5624,15658.87%
TSLA240816C002600002024-06-13 1:32PM EDT260.002.092.092.11+0.51+32.28%28312,45959.45%
TSLA240816C002650002024-06-13 12:38PM EDT265.001.851.841.86+0.43+30.28%615,34959.90%
TSLA240816C002700002024-06-13 1:46PM EDT270.001.661.651.68+0.36+27.69%5733,26460.62%
TSLA240816C002750002024-06-13 1:28PM EDT275.001.461.481.50+0.30+25.86%1,6183,29261.21%
TSLA240816C002800002024-06-13 1:44PM EDT280.001.331.321.34+0.30+29.13%1312,55861.74%
TSLA240816C002850002024-06-13 11:22AM EDT285.001.231.201.21+0.25+25.51%56694562.43%
TSLA240816C002900002024-06-13 1:43PM EDT290.001.091.091.10+0.10+10.10%2,8749,66463.10%
TSLA240816C002950002024-06-13 1:31PM EDT295.000.990.991.01+0.20+25.32%251,68963.79%
TSLA240816C003000002024-06-13 1:42PM EDT300.000.920.900.92+0.22+31.43%2,2448,24864.43%
TSLA240816C003050002024-06-13 10:55AM EDT305.000.790.820.84+0.10+14.49%5952,06865.04%
TSLA240816C003100002024-06-13 9:45AM EDT310.000.740.760.77+0.09+13.85%51,15065.72%
TSLA240816C003150002024-06-13 9:52AM EDT315.000.670.700.71+0.10+17.54%738966.41%
TSLA240816C003200002024-06-13 12:18PM EDT320.000.680.640.66+0.11+19.30%201,42467.04%
TSLA240816C003250002024-06-13 9:48AM EDT325.000.750.590.61+0.25+50.00%21,02767.65%
TSLA240816C003300002024-06-13 1:18PM EDT330.000.550.550.57+0.10+22.22%3021,00868.36%
TSLA240816C003350002024-06-13 12:01PM EDT335.000.510.510.53+0.12+30.77%834068.99%
TSLA240816C003400002024-06-13 1:27PM EDT340.000.490.470.49+0.15+44.12%726069.53%
TSLA240816C003450002024-06-12 2:28PM EDT345.000.420.440.460.00-626970.17%
TSLA240816C003500002024-06-13 11:06AM EDT350.000.410.410.43+0.07+20.59%1374,10270.80%
TSLA240816C003550002024-06-12 10:30AM EDT355.000.520.390.40+0.22+73.33%239671.44%
TSLA240816C003600002024-06-10 12:19PM EDT360.000.250.360.380.00-21,21672.02%
TSLA240816C003650002024-06-12 12:40PM EDT365.000.280.340.360.00-843672.66%
TSLA240816C003700002024-06-13 12:32PM EDT370.000.330.320.34+0.04+13.79%140073.29%
TSLA240816C003750002024-06-13 10:05AM EDT375.000.300.300.32+0.05+20.00%42,01173.83%
TSLA240816C003800002024-06-13 1:33PM EDT380.000.300.280.30+0.05+20.00%3685674.32%
TSLA240816C003850002024-06-11 10:33AM EDT385.000.180.270.280.00-301,25874.90%
TSLA240816C003900002024-06-11 2:45PM EDT390.000.180.250.270.00-5060975.49%
TSLA240816C003950002024-06-11 2:45PM EDT395.000.160.240.250.00-5829475.98%
TSLA240816C004000002024-06-13 12:55PM EDT400.000.230.230.24+0.03+15.00%883,42576.61%
TSLA240816C004050002024-06-12 1:00PM EDT405.000.180.210.220.00-739876.81%
TSLA240816C004100002024-06-13 10:12AM EDT410.000.260.200.21+0.10+62.50%917777.34%
TSLA240816C004150002024-06-11 9:57AM EDT415.000.140.190.200.00-2018177.93%
TSLA240816C004200002024-06-13 10:43AM EDT420.000.200.180.19+0.05+33.33%1530378.42%
TSLA240816C004250002024-06-13 12:06PM EDT425.000.190.170.19+0.04+26.67%2045079.10%
TSLA240816C004300002024-06-13 12:59PM EDT430.000.180.170.18+0.04+28.57%2,1991,25979.79%
TSLA240816C004350002024-06-13 12:06PM EDT435.000.160.150.18+0.04+33.33%211880.08%
TSLA240816C004400002024-06-13 10:10AM EDT440.000.200.150.16+0.08+66.67%265,54880.47%
TSLA240816C004450002024-06-13 9:49AM EDT445.000.200.140.16+0.04+25.00%115881.05%
TSLA240816C004500002024-06-13 1:49PM EDT450.000.150.130.15+0.03+20.00%1134681.35%
TSLA240816C004550002024-06-07 1:02PM EDT455.000.110.120.150.00-117981.84%
TSLA240816C004600002024-06-13 10:10AM EDT460.000.170.120.14+0.06+54.55%1251,24582.32%
TSLA240816C004650002024-06-11 12:31PM EDT465.000.090.120.140.00-14283.20%
TSLA240816C004700002024-06-07 2:13PM EDT470.000.090.120.130.00-1137583.59%
TSLA240816C004750002024-06-13 10:54AM EDT475.000.120.110.13+0.02+20.00%836,62984.08%
Opciones de ventapor16 de agosto de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240816P000050002024-06-04 9:30AM EDT5.000.010.000.010.00-180274262.50%
TSLA240816P000100002024-05-28 3:55PM EDT10.000.010.000.010.00-386,360212.50%
TSLA240816P000150002024-06-10 1:36PM EDT15.000.010.000.000.00-51,52650.00%
TSLA240816P000200002024-04-23 10:06AM EDT20.000.050.000.000.00-11,84750.00%
TSLA240816P000250002024-05-13 3:12PM EDT25.000.010.000.410.00-2402,424206.25%
TSLA240816P000300002024-06-12 11:19AM EDT30.000.010.000.020.00-52,637137.50%
TSLA240816P000350002024-06-13 12:25PM EDT35.000.010.000.02-0.01-50.00%21,504125.00%
TSLA240816P000400002024-06-10 3:38PM EDT40.000.020.000.030.00-2406120.31%
TSLA240816P000450002024-05-16 10:05AM EDT45.000.020.010.030.00-1336113.28%
TSLA240816P000500002024-06-12 1:34PM EDT50.000.060.020.040.00-11,283109.38%
TSLA240816P000550002024-06-11 12:11PM EDT55.000.090.030.050.00-2111104.30%
TSLA240816P000600002024-06-12 12:37PM EDT60.000.080.040.060.00-3049099.22%
TSLA240816P000650002024-06-11 12:06PM EDT65.000.130.060.080.00-24047795.90%
TSLA240816P000700002024-06-13 9:44AM EDT70.000.090.080.10-0.05-35.71%22,56891.99%
TSLA240816P000750002024-06-13 12:28PM EDT75.000.100.100.12-0.13-56.52%37563187.89%
TSLA240816P000800002024-06-12 11:34AM EDT80.000.200.120.140.00-4295583.59%
TSLA240816P000850002024-06-12 10:15AM EDT85.000.200.150.17-0.09-31.03%1159080.08%
TSLA240816P000900002024-06-13 10:52AM EDT90.000.210.200.21-0.10-32.26%187,85477.15%
TSLA240816P000950002024-06-13 12:56PM EDT95.000.260.240.25-0.14-35.00%1231,46473.68%
TSLA240816P001000002024-06-13 12:03PM EDT100.000.310.310.32-0.19-38.00%2375,55771.14%
TSLA240816P001050002024-06-13 11:52AM EDT105.000.390.390.40-0.20-33.90%601,05168.46%
TSLA240816P001100002024-06-13 1:00PM EDT110.000.510.500.51-0.24-32.00%394,83866.16%
TSLA240816P001150002024-06-13 1:29PM EDT115.000.650.620.64-0.30-31.58%371,22863.70%
TSLA240816P001200002024-06-13 1:19PM EDT120.000.810.800.82-0.37-31.36%1514,27461.72%
TSLA240816P001250002024-06-13 1:48PM EDT125.001.041.031.05-0.48-30.57%1773,90659.86%
TSLA240816P001300002024-06-13 1:00PM EDT130.001.401.331.35-0.52-27.08%14514,08358.18%
TSLA240816P001350002024-06-13 12:31PM EDT135.001.731.721.75-0.73-29.67%1495,33356.76%
TSLA240816P001400002024-06-13 1:45PM EDT140.002.262.232.26-0.85-27.33%32414,46555.51%
TSLA240816P001450002024-06-13 1:40PM EDT145.002.932.882.92-1.02-25.82%28512,16954.44%
TSLA240816P001500002024-06-13 1:02PM EDT150.003.803.703.80-1.24-24.60%3,58822,95253.68%
TSLA240816P001550002024-06-13 1:40PM EDT155.004.754.704.75-1.42-23.01%1749,82752.68%
TSLA240816P001600002024-06-13 1:37PM EDT160.006.055.905.95-1.83-23.22%48416,72451.87%
TSLA240816P001650002024-06-13 1:23PM EDT165.007.467.307.40-2.24-23.09%27614,48251.12%
TSLA240816P001700002024-06-13 1:43PM EDT170.009.109.059.15-2.60-22.22%60722,13350.73%
TSLA240816P001750002024-06-13 1:44PM EDT175.0011.1511.0511.10-2.81-20.13%6279,40050.26%
TSLA240816P001800002024-06-13 1:44PM EDT180.0013.3913.3013.40-3.26-19.58%7588,91350.10%
TSLA240816P001850002024-06-13 1:41PM EDT185.0015.9515.7515.85-3.53-18.12%2,7904,21549.51%
TSLA240816P001900002024-06-13 1:48PM EDT190.0018.6018.5518.65-3.60-16.11%2077,13649.24%
TSLA240816P001950002024-06-13 1:26PM EDT195.0021.7521.5521.65-4.05-15.70%2642,18348.82%
TSLA240816P002000002024-06-13 12:39PM EDT200.0025.1024.8525.00-4.45-15.06%904,21048.78%
TSLA240816P002050002024-06-13 1:00PM EDT205.0028.8928.3528.60-3.61-11.11%460548.87%
TSLA240816P002100002024-06-13 1:00PM EDT210.0032.6332.0532.25-4.37-11.81%1391,37348.43%
TSLA240816P002150002024-06-13 10:53AM EDT215.0035.9835.9036.15-4.52-11.16%42,64548.24%
TSLA240816P002200002024-06-13 12:25PM EDT220.0039.6239.9540.15-6.83-14.70%142,00547.75%
TSLA240816P002250002024-06-13 10:10AM EDT225.0045.9044.1544.45-4.15-8.29%968747.96%
TSLA240816P002300002024-06-13 10:37AM EDT230.0049.0048.5048.80-13.35-21.41%1535847.84%
TSLA240816P002350002024-06-11 1:20PM EDT235.0066.6052.8053.250.00-125047.66%
TSLA240816P002400002024-06-13 9:30AM EDT240.0053.5557.3557.65-18.41-25.58%1035546.47%
TSLA240816P002450002024-06-13 11:35AM EDT245.0061.7062.1062.45-5.95-8.80%513347.51%
TSLA240816P002500002024-06-13 12:43PM EDT250.0067.3066.8067.05-3.61-5.09%3423946.47%
TSLA240816P002550002024-06-13 9:30AM EDT255.0067.8871.2071.70-10.36-13.24%12844.95%
TSLA240816P002600002024-06-12 10:56AM EDT260.0072.3676.1076.60-11.72-13.94%12845.73%
TSLA240816P002650002024-05-24 3:55PM EDT265.0086.0580.8581.400.00-1544.58%
TSLA240816P002700002024-06-04 1:25PM EDT270.0094.5985.6086.200.00-1241.99%
TSLA240816P002750002024-06-05 1:34PM EDT275.0099.6190.5591.200.00-1043.65%
TSLA240816P002800002024-05-14 3:14PM EDT280.00102.4995.6096.200.00-1145.31%
TSLA240816P002850002024-05-14 11:19AM EDT285.00106.26100.40101.000.00-2034.77%
TSLA240816P002900002024-05-13 10:49AM EDT290.00116.81110.95114.500.00-1199.30%
TSLA240816P002950002024-05-14 11:19AM EDT295.00116.23110.35111.000.00-2037.11%
TSLA240816P003000002024-06-13 9:52AM EDT300.00110.45115.50116.00-13.92-11.19%1038.28%
TSLA240816P003050002024-03-07 11:44AM EDT305.00127.00139.55141.550.00-40157.19%
TSLA240816P003100002024-02-15 11:05AM EDT310.00116.29145.65147.100.00-50162.51%
TSLA240816P003150002024-02-09 10:42AM EDT315.00122.02138.95140.300.00--0119.12%
TSLA240816P003200002024-04-29 2:35PM EDT320.00127.85143.00144.250.00-150116.55%
TSLA240816P003400002024-04-29 2:29PM EDT340.00146.78163.00164.250.00--0124.29%
TSLA240816P003500002024-06-10 12:51PM EDT350.00174.63165.50166.050.00-1056.45%
TSLA240816P003600002024-04-10 9:43AM EDT360.00186.53186.50188.150.00--0148.45%
TSLA240816P003900002024-02-26 12:43PM EDT390.00189.33209.25211.050.00-30120.89%
TSLA240816P004000002024-01-16 1:08PM EDT400.00180.60197.65201.550.00--00.00%
TSLA240816P004450002024-04-09 2:08PM EDT445.00269.12271.00274.800.00--0177.22%