U.S. markets close in 1 hour 44 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
251.17+11.97 (+5.00%)
A partir del 02:16PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor18 de octubre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA241018C000250002024-07-10 2:51PM EDT25.00241.92226.40227.400.00-10236.23%
TSLA241018C000300002024-07-09 11:20AM EDT30.00229.78221.50222.450.00-50220.12%
TSLA241018C000350002024-07-02 11:56AM EDT35.00194.20216.60217.650.00-40209.47%
TSLA241018C000400002024-03-18 9:31AM EDT40.00130.55114.90117.400.00-110.00%
TSLA241018C000450002024-05-09 2:07PM EDT45.00128.50133.30134.050.00-530.00%
TSLA241018C000500002024-07-15 9:53AM EDT50.00209.90201.80202.650.00-23174.17%
TSLA241018C000550002024-07-22 10:51AM EDT55.00193.60196.75197.90-7.29-3.63%210166.70%
TSLA241018C000600002024-07-10 2:03PM EDT60.00207.45191.90193.000.00-13160.30%
TSLA241018C000650002024-06-27 2:44PM EDT65.00132.25187.05188.000.00-61153.27%
TSLA241018C000700002024-07-22 1:52PM EDT70.00182.95182.05183.15-1.68-0.91%55146.68%
TSLA241018C000750002024-07-10 2:34PM EDT75.00192.82177.25178.050.00-51168140.09%
TSLA241018C000800002024-06-20 3:20PM EDT80.00102.98156.00164.600.00-8100.00%
TSLA241018C000850002024-07-02 3:49PM EDT85.00146.13167.10168.100.00-319125.66%
TSLA241018C000900002024-07-17 9:48AM EDT90.00169.00162.50163.550.00-15125.83%
TSLA241018C000950002024-07-11 11:04AM EDT95.00167.55157.60158.600.00-22120.78%
TSLA241018C001000002024-07-19 10:40AM EDT100.00144.67152.75153.750.00-2174116.82%
TSLA241018C001050002024-07-11 12:35PM EDT105.00147.20147.65148.700.00-423110.40%
TSLA241018C001100002024-07-17 12:31PM EDT110.00140.90142.85143.950.00-342107.59%
TSLA241018C001150002024-07-16 2:51PM EDT115.00143.96138.00139.100.00-119103.98%
TSLA241018C001200002024-07-22 1:48PM EDT120.00134.40132.95133.90-4.60-3.31%829797.83%
TSLA241018C001250002024-07-19 9:53AM EDT125.00125.00128.30129.350.00-95896.70%
TSLA241018C001300002024-07-18 11:09AM EDT130.00127.50123.40124.450.00-19592.87%
TSLA241018C001350002024-07-19 1:05PM EDT135.00105.93118.60119.700.00-145990.06%
TSLA241018C001400002024-07-19 12:20PM EDT140.00102.50113.90114.850.00-340387.23%
TSLA241018C001450002024-07-22 1:04PM EDT145.00109.00108.95109.85+8.00+7.92%524283.06%
TSLA241018C001500002024-07-22 10:02AM EDT150.00103.50104.20105.15+11.45+12.44%12,24180.58%
TSLA241018C001550002024-07-19 12:33PM EDT155.0087.2299.55100.700.00-439479.03%
TSLA241018C001600002024-07-22 9:40AM EDT160.0095.8095.0596.05+12.95+15.63%211,03877.15%
TSLA241018C001650002024-07-19 12:37PM EDT165.0078.0590.3091.000.00-211,55173.54%
TSLA241018C001700002024-07-22 10:13AM EDT170.0086.0085.8586.90+9.82+12.89%41,52172.86%
TSLA241018C001750002024-07-19 2:56PM EDT175.0070.7081.2582.400.00-811,87170.72%
TSLA241018C001800002024-07-22 1:48PM EDT180.0077.7577.0078.00+10.75+16.04%134,67469.35%
TSLA241018C001850002024-07-22 11:18AM EDT185.0069.5072.6573.65+6.35+10.06%221,84767.67%
TSLA241018C001900002024-07-22 10:36AM EDT190.0065.0868.4569.10+6.38+10.87%93,58165.74%
TSLA241018C001950002024-07-22 1:56PM EDT195.0064.7064.4065.00+9.30+16.79%22,95164.62%
TSLA241018C002000002024-07-22 12:36PM EDT200.0060.0060.6061.35+8.98+17.60%295,01264.31%
TSLA241018C002050002024-07-22 1:53PM EDT205.0057.5056.6557.30+10.32+21.87%111,79462.88%
TSLA241018C002100002024-07-22 1:37PM EDT210.0053.1952.8553.65+8.62+19.34%281,67161.99%
TSLA241018C002150002024-07-22 10:18AM EDT215.0047.1449.5550.25+6.19+15.12%2061.77%
TSLA241018C002200002024-07-22 1:25PM EDT220.0046.0946.2546.85+7.89+20.65%762,47461.24%
TSLA241018C002250002024-07-22 1:41PM EDT225.0043.0043.0043.65+8.03+22.96%116060.70%
TSLA241018C002300002024-07-22 1:48PM EDT230.0040.7540.3040.65+8.25+25.38%268060.72%
TSLA241018C002350002024-07-22 1:41PM EDT235.0037.2537.2537.80+7.44+24.96%55060.21%
TSLA241018C002400002024-07-22 1:48PM EDT240.0035.0034.5035.10+7.50+27.27%193059.90%
TSLA241018C002450002024-07-22 1:56PM EDT245.0032.4032.2032.55+6.85+26.81%131059.94%
TSLA241018C002500002024-07-22 1:47PM EDT250.0030.0029.9030.05+6.85+29.59%539059.74%
TSLA241018C002550002024-07-22 1:52PM EDT255.0027.9527.6027.70+6.25+28.80%192059.43%
TSLA241018C002600002024-07-22 1:54PM EDT260.0025.7025.5525.70+5.90+29.80%2844,67759.46%
TSLA241018C002650002024-07-22 1:57PM EDT265.0023.5523.5523.70+5.36+29.47%962,90459.30%
TSLA241018C002700002024-07-22 1:50PM EDT270.0022.2521.8021.95+5.50+32.84%179059.39%
TSLA241018C002750002024-07-22 1:57PM EDT275.0020.1020.0520.20+4.61+29.76%93059.24%
TSLA241018C002800002024-07-22 1:36PM EDT280.0018.4518.6518.80+4.20+29.47%182059.58%
TSLA241018C002850002024-07-22 1:44PM EDT285.0017.0017.2017.30+3.95+30.27%652,42259.56%
TSLA241018C002900002024-07-22 1:53PM EDT290.0015.9515.8515.95+3.85+31.82%116059.58%
TSLA241018C002950002024-07-22 1:22PM EDT295.0014.3014.6014.70+3.35+30.59%74059.61%
TSLA241018C003000002024-07-22 1:58PM EDT300.0013.4513.5013.60+3.55+35.86%903059.78%
TSLA241018C003050002024-07-22 1:48PM EDT305.0012.5012.4012.50+3.30+35.87%84059.77%
TSLA241018C003100002024-07-22 1:58PM EDT310.0011.4611.5011.60+2.74+31.42%16866860.03%
TSLA241018C003150002024-07-22 1:50PM EDT315.0010.7710.6510.75+3.07+39.87%110060.25%
TSLA241018C003200002024-07-22 1:53PM EDT320.009.899.759.85+2.65+36.60%279060.18%
TSLA241018C003250002024-07-22 1:31PM EDT325.009.009.009.15+2.45+37.40%502,72960.39%
TSLA241018C003300002024-07-22 1:19PM EDT330.008.158.358.45+2.13+35.38%158060.59%
TSLA241018C003350002024-07-22 9:55AM EDT335.007.517.657.80+2.01+36.55%3060.64%
TSLA241018C003400002024-07-22 12:50PM EDT340.006.877.107.20+1.77+34.71%71060.83%
TSLA241018C003450002024-07-22 12:30PM EDT345.006.106.556.70+1.25+25.77%616061.04%
TSLA241018C003500002024-07-22 1:58PM EDT350.006.096.056.15+1.57+34.73%853061.11%
TSLA241018C003550002024-07-22 1:34PM EDT355.005.655.605.70+1.52+36.80%2141461.30%
TSLA241018C003600002024-07-22 12:38PM EDT360.005.055.155.30+1.31+35.03%1245261.45%
TSLA241018C003650002024-07-22 12:44PM EDT365.004.704.804.90+0.55+13.25%2061.66%
TSLA241018C003700002024-07-22 11:16AM EDT370.003.854.504.60+0.63+19.57%118,59362.05%
TSLA241018C003750002024-07-22 11:55AM EDT375.003.734.154.25+0.73+24.33%3062.15%
TSLA241018C003800002024-07-22 11:09AM EDT380.003.353.853.95+0.58+20.94%2811362.34%
TSLA241018C003850002024-07-19 3:58PM EDT385.003.353.553.65+0.75+28.85%1062.43%
TSLA241018C003900002024-07-22 12:18PM EDT390.003.053.353.40+0.68+28.69%37062.76%
TSLA241018C003950002024-07-19 1:38PM EDT395.002.733.103.15+0.41+17.67%1062.88%
TSLA241018C004000002024-07-22 2:00PM EDT400.002.912.922.95+0.77+35.98%81063.21%
TSLA241018C004050002024-07-22 12:38PM EDT405.002.622.712.75+0.69+35.75%3063.39%
TSLA241018C004100002024-07-22 1:40PM EDT410.002.492.522.57+0.71+39.89%360163.59%
TSLA241018C004150002024-07-22 11:35AM EDT415.002.072.362.39+0.31+17.61%118063.79%
TSLA241018C004200002024-07-22 1:43PM EDT420.002.202.212.25+0.35+18.92%1721764.06%
TSLA241018C004250002024-07-22 1:55PM EDT425.002.132.082.12+0.08+3.90%520764.37%
TSLA241018C004300002024-07-22 1:07PM EDT430.001.911.951.99+0.50+35.46%313864.61%
TSLA241018C004350002024-07-19 12:33PM EDT435.001.301.831.870.00-56864.87%
TSLA241018C004400002024-07-22 9:51AM EDT440.001.561.711.74+0.05+3.31%316765.01%
TSLA241018C004450002024-07-22 9:38AM EDT445.001.511.611.65+0.36+31.30%23965.32%
TSLA241018C004500002024-07-22 12:12PM EDT450.001.361.511.55+0.27+24.77%1634965.53%
TSLA241018C004550002024-07-22 2:00PM EDT455.001.461.431.46+0.43+49.43%313065.81%
TSLA241018C004600002024-07-19 3:59PM EDT460.000.951.351.380.00-127866.08%
TSLA241018C004700002024-07-22 2:00PM EDT470.001.231.201.23+0.38+44.71%27466.55%
TSLA241018C004800002024-07-22 11:53AM EDT480.000.961.081.10+0.18+23.08%107067.09%
TSLA241018C004900002024-07-22 9:31AM EDT490.000.920.960.98+0.24+35.29%24367.51%
TSLA241018C005000002024-07-22 1:39PM EDT500.000.850.870.90+0.22+34.92%1221,98068.14%
TSLA241018C005100002024-07-22 12:45PM EDT510.000.760.780.81+0.09+13.43%1527368.60%
TSLA241018C005200002024-07-22 1:07PM EDT520.000.700.710.73+0.20+40.00%1914569.09%
TSLA241018C005300002024-07-22 12:22PM EDT530.000.580.640.66+0.12+26.09%4627669.53%
TSLA241018C005400002024-07-22 12:56PM EDT540.000.580.580.60+0.17+41.46%8038870.00%
Opciones de ventapor18 de octubre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA241018P000250002024-07-12 1:42PM EDT25.000.020.000.020.00-200487146.88%
TSLA241018P000300002024-07-19 9:30AM EDT30.000.020.000.020.00-17928134.38%
TSLA241018P000350002024-06-17 9:30AM EDT35.000.060.000.000.00-123150.00%
TSLA241018P000400002024-06-13 10:04AM EDT40.000.050.000.040.00-10531122.66%
TSLA241018P000450002024-07-03 10:40AM EDT45.000.050.020.030.00-1487117.19%
TSLA241018P000500002024-07-22 10:48AM EDT50.000.020.020.04-0.02-50.00%20111.72%
TSLA241018P000550002024-07-17 9:45AM EDT55.000.050.030.050.00-20108.20%
TSLA241018P000600002024-07-22 1:55PM EDT60.000.040.040.06-0.02-33.33%2515104.30%
TSLA241018P000650002024-07-19 11:50AM EDT65.000.080.050.070.00-110100.39%
TSLA241018P000700002024-07-19 2:04PM EDT70.000.080.060.09-0.02-20.00%10097.27%
TSLA241018P000750002024-07-22 12:43PM EDT75.000.090.080.10-0.03-25.00%1093.95%
TSLA241018P000800002024-07-22 10:04AM EDT80.000.120.100.12-0.02-14.29%4091.21%
TSLA241018P000850002024-07-22 11:32AM EDT85.000.150.120.15-0.02-11.76%1088.67%
TSLA241018P000900002024-07-22 1:54PM EDT90.000.160.150.17-0.01-5.88%10085.84%
TSLA241018P000950002024-07-22 9:57AM EDT95.000.200.180.20-0.03-13.04%183883.30%
TSLA241018P001000002024-07-22 1:34PM EDT100.000.220.220.24-0.06-21.43%8645,28881.15%
TSLA241018P001050002024-07-18 2:56PM EDT105.000.270.250.28-0.04-12.90%396578.61%
TSLA241018P001100002024-07-22 1:54PM EDT110.000.300.300.32-0.09-23.08%1712,30176.32%
TSLA241018P001150002024-07-19 11:56AM EDT115.000.480.360.380.00-62,30274.41%
TSLA241018P001200002024-07-22 12:44PM EDT120.000.440.420.45-0.11-20.00%43,36172.41%
TSLA241018P001250002024-07-22 12:44PM EDT125.000.530.500.53-0.07-11.67%121,65870.58%
TSLA241018P001300002024-07-22 1:40PM EDT130.000.610.590.62-0.16-20.78%422,60568.77%
TSLA241018P001350002024-07-22 12:13PM EDT135.000.740.710.74-0.19-20.43%3753,34467.29%
TSLA241018P001400002024-07-22 10:47AM EDT140.000.880.840.87-0.22-20.00%710,15765.67%
TSLA241018P001450002024-07-22 12:09PM EDT145.001.071.001.03-0.29-21.32%114,97764.26%
TSLA241018P001500002024-07-22 1:33PM EDT150.001.191.191.22-0.38-24.20%13228,75262.92%
TSLA241018P001550002024-07-22 12:38PM EDT155.001.481.421.45-0.34-18.68%136,43661.68%
TSLA241018P001600002024-07-22 1:34PM EDT160.001.701.691.73-0.54-24.11%5912,45460.55%
TSLA241018P001650002024-07-22 1:00PM EDT165.002.092.022.07-0.59-22.01%1219,04459.57%
TSLA241018P001700002024-07-22 1:19PM EDT170.002.452.412.45-0.75-23.44%342,92858.58%
TSLA241018P001750002024-07-22 1:33PM EDT175.002.902.872.92-0.95-24.68%313,72157.74%
TSLA241018P001800002024-07-22 1:55PM EDT180.003.403.403.50-1.20-25.81%662,97957.01%
TSLA241018P001850002024-07-22 1:48PM EDT185.004.004.054.15-1.45-26.61%1202,56256.36%
TSLA241018P001900002024-07-22 1:20PM EDT190.004.924.804.90-1.46-22.88%1423,82855.75%
TSLA241018P001950002024-07-22 1:45PM EDT195.005.745.705.80-1.66-22.43%7791255.33%
TSLA241018P002000002024-07-22 1:48PM EDT200.006.656.656.80-2.14-24.35%3885,77454.79%
TSLA241018P002050002024-07-22 1:36PM EDT205.007.857.857.95-2.40-23.41%1981,07454.50%
TSLA241018P002100002024-07-22 1:48PM EDT210.009.059.109.25-2.77-23.43%1231,03454.11%
TSLA241018P002150002024-07-22 1:45PM EDT215.0010.6610.5010.65-3.04-22.19%47445853.70%
TSLA241018P002200002024-07-22 1:46PM EDT220.0012.0012.2012.30-3.41-22.13%2322,38253.63%
TSLA241018P002250002024-07-22 1:48PM EDT225.0013.8313.9514.05-3.92-22.08%1481,47653.37%
TSLA241018P002300002024-07-22 1:20PM EDT230.0016.1715.8516.00-3.57-18.09%1306,88753.16%
TSLA241018P002350002024-07-22 1:25PM EDT235.0018.1518.0018.10-4.05-18.24%8388053.05%
TSLA241018P002400002024-07-22 1:05PM EDT240.0020.4020.2520.35-4.40-17.74%1262,31352.87%
TSLA241018P002450002024-07-22 1:44PM EDT245.0022.7522.6522.80-5.30-18.89%1671,63752.73%
TSLA241018P002500002024-07-22 1:44PM EDT250.0025.3025.2525.35-5.49-17.83%2032,99852.58%
TSLA241018P002550002024-07-22 1:48PM EDT255.0027.7428.0028.15-6.21-18.29%12472252.54%
TSLA241018P002600002024-07-22 1:48PM EDT260.0030.6430.8531.00-6.51-17.52%7676652.34%
TSLA241018P002650002024-07-22 12:41PM EDT265.0034.5533.8034.00-5.65-14.05%3663652.11%
TSLA241018P002700002024-07-22 1:16PM EDT270.0037.5037.1537.35-5.75-13.29%11938752.36%
TSLA241018P002750002024-07-22 12:35PM EDT275.0041.3540.4040.60-7.10-14.65%8856352.14%
TSLA241018P002800002024-07-22 1:04PM EDT280.0044.3043.8544.05-7.14-13.88%319752.06%
TSLA241018P002850002024-07-19 11:30AM EDT285.0050.0047.1547.80-4.70-8.59%215551.89%
TSLA241018P002900002024-07-19 11:35AM EDT290.0059.0050.9551.700.00-133652.19%
TSLA241018P002950002024-07-19 11:31AM EDT295.0062.9054.7055.300.00-31851.85%
TSLA241018P003000002024-07-19 2:19PM EDT300.0061.2558.6059.15-6.25-9.26%318051.73%
TSLA241018P003050002024-07-15 11:10AM EDT305.0056.8062.4063.150.00-1551.44%
TSLA241018P003100002024-07-11 10:15AM EDT310.0058.2566.6567.450.00-41751.86%
TSLA241018P003150002024-07-17 2:16PM EDT315.0073.6170.4071.400.00-21650.96%
TSLA241018P003200002024-07-15 10:27AM EDT320.0068.0774.7075.600.00-41850.90%
TSLA241018P003250002024-07-17 12:50PM EDT325.0081.7079.3580.150.00-33351.67%
TSLA241018P003300002024-07-19 11:29AM EDT330.0093.0283.5084.350.00-11850.98%
TSLA241018P003350002024-07-03 11:55AM EDT335.0095.0087.7588.800.00-2150.59%
TSLA241018P003400002024-07-15 10:52AM EDT340.0084.7592.4593.400.00-11651.06%
TSLA241018P003500002024-07-19 11:36AM EDT350.00111.56101.30102.450.00-1050.15%
TSLA241018P003550002024-07-02 12:35PM EDT355.00126.90106.00107.000.00--052.19%
TSLA241018P003600002024-07-22 1:33PM EDT360.00111.16110.75111.55+4.14+3.87%2051.66%
TSLA241018P003650002024-07-17 11:48AM EDT365.00120.12115.20116.250.00-20051.62%
TSLA241018P003700002024-03-28 2:06PM EDT370.00193.29199.70203.850.00-10234.28%
TSLA241018P003750002024-07-22 1:05PM EDT375.00125.31124.65125.90+4.21+3.48%2052.47%
TSLA241018P003800002024-07-03 12:54PM EDT380.00135.99129.45130.550.00--051.70%
TSLA241018P003850002024-07-09 2:09PM EDT385.00124.51134.35135.400.00-1151.95%
TSLA241018P003900002024-07-18 10:29AM EDT390.00136.84139.05140.150.00-10051.39%
TSLA241018P003950002024-07-15 9:54AM EDT395.00135.00143.85145.100.00-1052.16%
TSLA241018P004000002024-07-08 12:43PM EDT400.00147.72148.70149.950.00--052.08%
TSLA241018P004150002024-07-03 10:49AM EDT415.00170.00163.45164.600.00--051.93%
TSLA241018P004200002024-07-19 12:30PM EDT420.00180.90168.45169.650.00-5053.44%
TSLA241018P004600002024-07-05 11:03AM EDT460.00212.29208.30209.300.00-1056.15%