U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
250.08+9.42 (+3.91%)
Al cierre: 04:00PM EDT
250.10 +0.02 (+0.01%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor25 de octubre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA241025C000750002024-09-25 9:45AM EDT75.00178.80174.30177.200.00--3256.84%
TSLA241025C000800002024-09-18 10:53AM EDT80.00149.60169.40172.050.00--0242.38%
TSLA241025C001000002024-10-03 3:03PM EDT100.00139.90149.45152.050.00-1763199.12%
TSLA241025C001050002024-10-04 2:59PM EDT105.00144.35144.40145.95+144.35-110145.70%
TSLA241025C001150002024-10-02 11:46AM EDT115.00135.55134.50137.300.00-55177.15%
TSLA241025C001200002024-09-26 3:59PM EDT120.00134.95129.60130.950.00-15135.84%
TSLA241025C001250002024-09-25 3:45PM EDT125.00131.69124.50127.350.00-1515160.89%
TSLA241025C001300002024-10-04 10:26AM EDT130.00117.78119.60122.30+117.78-120153.56%
TSLA241025C001350002024-10-02 12:37PM EDT135.00114.95114.55117.500.00-106147.95%
TSLA241025C001400002024-10-04 10:55AM EDT140.00109.85109.70112.35+1.05+0.97%110140.28%
TSLA241025C001450002024-10-03 1:45PM EDT145.0095.56104.65107.500.00-310134.18%
TSLA241025C001500002024-10-04 1:05PM EDT150.0099.52100.10102.35+9.87+11.01%260130.49%
TSLA241025C001550002024-09-26 1:41PM EDT155.0099.6094.6096.300.00-47100.98%
TSLA241025C001600002024-10-03 2:38PM EDT160.0079.6089.9091.400.00-8146102.05%
TSLA241025C001650002024-10-04 3:16PM EDT165.0084.4784.7586.35+8.79+11.61%11092.87%
TSLA241025C001700002024-10-04 3:41PM EDT170.0081.1580.0081.55+9.77+13.69%2011393.31%
TSLA241025C001750002024-10-04 9:42AM EDT175.0074.2375.1078.10+7.47+11.19%137102.73%
TSLA241025C001800002024-10-04 1:43PM EDT180.0070.7570.7573.05-1.21-1.68%1147100.34%
TSLA241025C001850002024-10-04 9:39AM EDT185.0064.9265.9567.05+7.73+13.52%17388.18%
TSLA241025C001900002024-10-04 3:59PM EDT190.0061.7561.2062.30+6.20+11.16%248885.21%
TSLA241025C001950002024-10-04 3:56PM EDT195.0057.2056.2057.65+7.19+14.38%78580.91%
TSLA241025C002000002024-10-04 3:57PM EDT200.0052.5352.1053.05+8.93+20.48%441,93981.15%
TSLA241025C002050002024-10-04 3:53PM EDT205.0047.9548.0048.35+3.62+8.17%23419979.71%
TSLA241025C002100002024-10-04 3:54PM EDT210.0043.9743.6544.10+8.48+23.89%30817478.15%
TSLA241025C002150002024-10-04 3:35PM EDT215.0039.8239.3040.25+8.12+25.62%2634277.09%
TSLA241025C002200002024-10-04 3:37PM EDT220.0036.0035.6536.10+7.51+26.36%43677076.28%
TSLA241025C002250002024-10-04 3:51PM EDT225.0032.1632.0032.45+6.51+25.38%2561275.85%
TSLA241025C002300002024-10-04 3:54PM EDT230.0028.7628.6528.90+6.76+30.73%571,41575.38%
TSLA241025C002350002024-10-04 3:54PM EDT235.0025.7025.4525.70+5.50+27.23%861,84775.09%
TSLA241025C002400002024-10-04 3:59PM EDT240.0022.7522.5022.75+5.05+28.53%3521,15674.90%
TSLA241025C002450002024-10-04 3:59PM EDT245.0019.9219.8020.00+4.52+29.35%1,2861,44174.68%
TSLA241025C002500002024-10-04 3:59PM EDT250.0017.4017.2517.50+3.99+29.75%2,0542,07274.33%
TSLA241025C002550002024-10-04 3:59PM EDT255.0015.2215.0515.25+3.52+30.09%7292,49774.30%
TSLA241025C002600002024-10-04 3:59PM EDT260.0013.1513.0513.25+3.15+31.50%1,0733,08574.29%
TSLA241025C002650002024-10-04 3:58PM EDT265.0011.4011.2511.45+2.68+30.73%3841,87974.23%
TSLA241025C002700002024-10-04 3:58PM EDT270.009.809.709.85+2.35+31.54%1,14216,74574.29%
TSLA241025C002750002024-10-04 3:57PM EDT275.008.408.308.45+2.02+31.66%4121,43874.31%
TSLA241025C002800002024-10-04 3:59PM EDT280.007.107.107.20+1.55+27.93%7035,42474.35%
TSLA241025C002850002024-10-04 3:58PM EDT285.006.106.056.20+1.36+28.69%3371,05974.64%
TSLA241025C002900002024-10-04 3:59PM EDT290.005.255.155.25+1.15+28.05%8231,88974.73%
TSLA241025C002950002024-10-04 3:54PM EDT295.004.504.354.50+1.00+28.57%32485074.98%
TSLA241025C003000002024-10-04 3:59PM EDT300.003.803.753.80+0.77+25.41%2,83022,80275.33%
TSLA241025C003050002024-10-04 3:48PM EDT305.003.253.153.30+0.63+24.05%26454975.76%
TSLA241025C003100002024-10-04 3:59PM EDT310.002.742.692.76+0.43+18.61%2981,64475.95%
TSLA241025C003150002024-10-04 3:53PM EDT315.002.372.292.37+0.36+17.91%8327076.44%
TSLA241025C003200002024-10-04 3:46PM EDT320.002.012.002.04+0.31+18.24%25148877.19%
TSLA241025C003250002024-10-04 3:53PM EDT325.001.741.691.76+0.21+13.73%6634177.62%
TSLA241025C003300002024-10-04 3:58PM EDT330.001.511.471.52+0.19+14.39%29566078.32%
TSLA241025C003350002024-10-04 3:58PM EDT335.001.291.261.32+0.11+9.32%8717878.91%
TSLA241025C003400002024-10-04 3:49PM EDT340.001.121.101.15+0.07+6.67%22644379.64%
TSLA241025C003500002024-10-04 3:38PM EDT350.000.880.840.88+0.08+10.00%39456681.10%
TSLA241025C003550002024-10-04 3:54PM EDT355.000.750.730.77+0.06+8.70%1726381.74%
TSLA241025C003600002024-10-04 3:35PM EDT360.000.690.650.68+0.08+13.11%4831782.57%
TSLA241025C003650002024-10-04 3:55PM EDT365.000.600.570.60+0.04+7.14%215383.30%
TSLA241025C003700002024-10-04 2:33PM EDT370.000.510.500.53+0.07+15.91%6336683.94%
TSLA241025C003750002024-10-04 3:54PM EDT375.000.460.440.48+0.07+17.95%2429284.77%
TSLA241025C003800002024-10-04 3:58PM EDT380.000.410.400.43+0.03+7.89%10010585.74%
TSLA241025C003850002024-10-04 11:34AM EDT385.000.350.350.41+0.03+9.38%43286.77%
TSLA241025C003900002024-10-04 1:51PM EDT390.000.320.320.34-0.08-20.00%67987.16%
TSLA241025C003950002024-10-04 1:44PM EDT395.000.290.280.30+0.01+3.57%15115287.70%
TSLA241025C004000002024-10-04 3:56PM EDT400.000.250.250.27-0.03-10.71%6831,77088.38%
TSLA241025C004050002024-10-04 1:57PM EDT405.000.230.230.26-0.02-8.00%3661789.65%
TSLA241025C004100002024-10-04 3:27PM EDT410.000.210.210.22-0.01-4.55%863690.04%
TSLA241025C004150002024-10-04 1:08PM EDT415.000.190.180.20+0.02+11.76%30119590.53%
TSLA241025C004200002024-10-04 12:38PM EDT420.000.180.170.19+0.01+5.88%5156391.70%
TSLA241025C004250002024-10-04 1:09PM EDT425.000.160.150.180.00-7349492.58%
TSLA241025C004300002024-10-04 9:45AM EDT430.000.160.140.17+0.02+14.29%30020693.55%
TSLA241025C004350002024-10-04 9:47AM EDT435.000.160.130.19+0.16-9195.61%
TSLA241025C004400002024-10-04 2:22PM EDT440.000.130.120.14-0.02-13.33%5850095.12%
TSLA241025C004450002024-10-01 3:10PM EDT445.000.230.110.13+0.23--2095.90%
TSLA241025C004500002024-10-04 2:22PM EDT450.000.100.100.12-0.03-23.08%8713396.48%
TSLA241025C004550002024-10-04 1:17PM EDT455.000.090.090.120.00-427997.66%
TSLA241025C004600002024-10-04 3:52PM EDT460.000.100.090.110.00-1884798.63%
TSLA241025C004650002024-10-04 2:22PM EDT465.000.070.080.10-0.14-66.67%50799.02%
TSLA241025C004700002024-10-02 12:17PM EDT470.000.110.070.090.00-21099.22%
TSLA241025C004750002024-10-03 2:35PM EDT475.000.080.070.090.00-2376100.78%
TSLA241025C004800002024-10-03 11:19AM EDT480.000.080.060.080.00-199100.78%
TSLA241025C004850002024-10-04 9:54AM EDT485.000.060.060.08+0.06-36102.34%
TSLA241025C004900002024-10-04 10:58AM EDT490.000.050.060.07-0.01-16.67%284102.73%
TSLA241025C004950002024-10-04 2:50PM EDT495.000.060.050.060.00-86572102.54%
Opciones de ventapor25 de octubre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA241025P000750002024-10-02 10:03AM EDT75.000.020.000.040.00-21124170.31%
TSLA241025P000800002024-09-27 11:17AM EDT80.000.030.000.040.00-175162.50%
TSLA241025P000850002024-10-04 9:30AM EDT85.000.020.000.04-0.03-60.00%8143153.91%
TSLA241025P000900002024-09-24 9:54AM EDT90.000.050.010.030.00-14146.09%
TSLA241025P000950002024-09-19 3:10PM EDT95.000.110.010.050.00-12143.75%
TSLA241025P001000002024-10-04 10:11AM EDT100.000.040.020.05-0.01-20.00%1176138.28%
TSLA241025P001050002024-10-03 12:56PM EDT105.000.040.030.050.00-313132.81%
TSLA241025P001100002024-10-04 12:31PM EDT110.000.070.040.06+0.01+16.67%5169129.30%
TSLA241025P001150002024-10-01 2:29PM EDT115.000.080.050.080.00-142125.78%
TSLA241025P001200002024-10-04 10:57AM EDT120.000.080.060.090.00-8188121.48%
TSLA241025P001250002024-10-04 3:40PM EDT125.000.100.070.100.00-1092116.80%
TSLA241025P001300002024-10-04 2:55PM EDT130.000.100.090.110.00-6916112.50%
TSLA241025P001350002024-10-04 2:15PM EDT135.000.130.110.13-0.01-7.14%12352108.98%
TSLA241025P001400002024-10-04 1:45PM EDT140.000.140.120.15-0.06-30.00%4132104.49%
TSLA241025P001450002024-10-04 3:26PM EDT145.000.160.150.17-0.02-11.11%5218100.88%
TSLA241025P001500002024-10-04 1:00PM EDT150.000.200.200.21-0.06-23.08%2343298.44%
TSLA241025P001550002024-10-04 11:22AM EDT155.000.260.220.24-0.07-21.21%620994.14%
TSLA241025P001600002024-10-04 3:33PM EDT160.000.280.270.29-0.14-33.33%2945591.11%
TSLA241025P001650002024-10-04 3:59PM EDT165.000.350.330.35-0.18-33.96%15515288.18%
TSLA241025P001700002024-10-04 3:46PM EDT170.000.450.420.45-0.25-35.71%5166685.94%
TSLA241025P001750002024-10-04 3:59PM EDT175.000.540.540.57-0.34-38.64%3054083.79%
TSLA241025P001800002024-10-04 3:59PM EDT180.000.700.680.72-0.41-36.94%18395281.59%
TSLA241025P001850002024-10-04 3:59PM EDT185.000.910.900.92-0.57-38.51%20988179.96%
TSLA241025P001900002024-10-04 3:58PM EDT190.001.181.141.19-0.66-35.87%3911,11778.22%
TSLA241025P001950002024-10-04 3:58PM EDT195.001.521.501.54-0.94-38.21%1981,09677.00%
TSLA241025P002000002024-10-04 3:59PM EDT200.001.991.951.99-1.11-35.81%1,2378,08575.88%
TSLA241025P002050002024-10-04 3:50PM EDT205.002.572.482.58-1.58-38.07%1471,15174.80%
TSLA241025P002100002024-10-04 3:59PM EDT210.003.273.253.35-1.73-34.60%6075,01974.41%
TSLA241025P002150002024-10-04 3:59PM EDT215.004.154.054.25-2.00-32.52%8232,35573.45%
TSLA241025P002200002024-10-04 3:59PM EDT220.005.285.205.30-2.43-31.52%4342,04373.02%
TSLA241025P002250002024-10-04 3:56PM EDT225.006.506.506.65-3.20-32.99%2022,56972.75%
TSLA241025P002300002024-10-04 3:58PM EDT230.008.088.008.15-3.32-29.12%5692,43672.27%
TSLA241025P002350002024-10-04 3:59PM EDT235.009.809.759.95-3.80-27.94%46894972.04%
TSLA241025P002400002024-10-04 3:57PM EDT240.0011.9511.8011.95-4.14-25.73%8131,67071.88%
TSLA241025P002450002024-10-04 3:56PM EDT245.0014.1514.0514.25-4.76-25.17%1,0641,30371.75%
TSLA241025P002500002024-10-04 3:58PM EDT250.0016.7516.5516.75-4.91-22.67%8641,03571.56%
TSLA241025P002550002024-10-04 3:51PM EDT255.0019.5019.3519.50-6.25-24.27%1792,34771.54%
TSLA241025P002600002024-10-04 3:53PM EDT260.0022.6522.2522.50-6.75-22.96%4435,87171.29%
TSLA241025P002650002024-10-04 3:49PM EDT265.0025.6825.4525.70-7.66-22.98%1516671.16%
TSLA241025P002700002024-10-04 3:51PM EDT270.0029.1028.8529.10-7.80-21.14%2917871.00%
TSLA241025P002750002024-10-04 3:40PM EDT275.0032.6532.4032.70-7.92-19.52%2116570.75%
TSLA241025P002800002024-10-04 3:18PM EDT280.0037.4035.4037.25-7.70-17.07%4418970.58%
TSLA241025P002850002024-10-04 11:43AM EDT285.0044.0038.6541.70-6.00-12.00%11569.92%
TSLA241025P002900002024-10-03 1:51PM EDT290.0053.8343.0545.600.00-311370.09%
TSLA241025P002950002024-10-03 1:21PM EDT295.0057.5047.1549.950.00-17569.92%
TSLA241025P003000002024-10-04 10:47AM EDT300.0054.4952.2053.55-8.01-12.82%216469.62%
TSLA241025P003050002024-10-04 3:59PM EDT305.0057.2056.1558.55+5.60+10.85%493669.65%
TSLA241025P003100002024-10-04 12:43PM EDT310.0063.8060.9062.90-0.35-0.55%82269.60%
TSLA241025P003150002024-10-01 10:22AM EDT315.0065.9565.0568.250.00-2170.83%
TSLA241025P003200002024-10-03 10:41AM EDT320.0077.3569.9572.750.00-71471.05%
TSLA241025P003250002024-10-02 10:56AM EDT325.0080.8575.4577.650.00-1376.61%
TSLA241025P003300002024-10-02 10:56AM EDT330.0085.5579.5082.250.00-1271.24%
TSLA241025P003350002024-10-02 9:31AM EDT335.0088.7685.0086.200.00-1269.63%
TSLA241025P003400002024-10-04 9:32AM EDT340.0093.6489.1091.05+11.11+13.46%1157.81%
TSLA241025P003500002024-10-04 9:50AM EDT350.00101.8098.75101.90-3.13-2.98%5171.44%
TSLA241025P003550002024-10-02 10:56AM EDT355.00109.78103.45107.05+109.78--471.63%