U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
239.20-10.03 (-4.02%)
Al cierre: 04:00PM EDT
240.00 +0.80 (+0.33%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor21 de marzo de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA250321C000500002024-07-18 10:46AM EDT50.00203.35189.60193.300.00-100173119.31%
TSLA250321C000550002024-06-28 11:17AM EDT55.00148.90183.00191.150.00-6066118.46%
TSLA250321C000600002024-07-10 10:22AM EDT60.00203.11178.50186.100.00-1022113.62%
TSLA250321C000650002024-07-10 10:30AM EDT65.00196.25173.45181.550.00-13108.92%
TSLA250321C000700002024-07-11 3:49PM EDT70.00175.75169.00176.600.00-1103105.26%
TSLA250321C000750002024-07-17 12:26PM EDT75.00176.88164.00172.150.00-10113101.60%
TSLA250321C000800002024-07-18 3:40PM EDT80.00173.50159.60167.150.00-115298.24%
TSLA250321C000850002024-07-12 2:27PM EDT85.00169.87154.60162.650.00-25294.73%
TSLA250321C000900002024-07-08 10:12AM EDT90.00167.90150.20157.800.00-19292.02%
TSLA250321C000950002024-07-03 11:31AM EDT95.00152.13145.25153.400.00-811089.11%
TSLA250321C001000002024-07-15 11:14AM EDT100.00168.95142.55146.150.00-126884.91%
TSLA250321C001050002024-07-12 12:14PM EDT105.00149.80136.05144.050.00-211483.84%
TSLA250321C001100002024-07-09 11:15AM EDT110.00154.80134.00136.300.00-1030280.22%
TSLA250321C001150002024-07-12 2:44PM EDT115.00141.30128.80132.550.00-120978.36%
TSLA250321C001200002024-07-19 9:37AM EDT120.00133.56124.45127.95-7.08-5.03%325676.47%
TSLA250321C001250002024-07-12 12:13PM EDT125.00131.95120.55122.900.00-242374.54%
TSLA250321C001300002024-07-18 11:07AM EDT130.00132.84116.40118.350.00-149772.97%
TSLA250321C001350002024-07-19 12:25PM EDT135.00112.53111.95114.15-9.72-7.95%15,66471.41%
TSLA250321C001400002024-07-15 12:25PM EDT140.00129.00107.80109.850.00-1371870.06%
TSLA250321C001450002024-07-19 1:24PM EDT145.00104.04103.60105.80-22.04-17.48%366368.88%
TSLA250321C001500002024-07-19 10:04AM EDT150.00104.6099.70101.65-9.40-8.25%101,38567.84%
TSLA250321C001550002024-07-17 1:48PM EDT155.00107.0295.5597.300.00-11,08666.18%
TSLA250321C001600002024-07-19 1:20PM EDT160.0091.7792.4093.05-20.83-18.50%11,26665.67%
TSLA250321C001650002024-07-19 1:02PM EDT165.0087.7588.5589.30-13.10-12.99%315,48664.79%
TSLA250321C001700002024-07-19 1:02PM EDT170.0084.1584.9085.60-9.65-10.29%131,28364.05%
TSLA250321C001750002024-07-19 12:54PM EDT175.0080.6081.2082.65-13.90-14.71%191,22963.83%
TSLA250321C001800002024-07-19 3:57PM EDT180.0078.7577.8579.20-11.70-12.94%472,60063.32%
TSLA250321C001850002024-07-19 3:39PM EDT185.0075.7074.6075.90-13.35-14.99%258,25862.88%
TSLA250321C001900002024-07-18 3:43PM EDT190.0081.0171.4072.900.00-93,95862.60%
TSLA250321C001950002024-07-19 12:54PM EDT195.0069.2668.2069.90-11.49-14.23%1894162.18%
TSLA250321C002000002024-07-19 3:50PM EDT200.0065.7765.3566.85-13.76-17.30%407,64461.86%
TSLA250321C002050002024-07-19 11:30AM EDT205.0064.0062.3063.15-11.37-15.09%32,99660.78%
TSLA250321C002100002024-07-19 3:00PM EDT210.0060.3059.6561.15-12.17-16.79%132,57061.14%
TSLA250321C002150002024-07-18 3:57PM EDT215.0060.7356.9057.75-4.12-6.35%668360.28%
TSLA250321C002200002024-07-19 1:30PM EDT220.0054.9554.5055.55-7.95-12.64%51,70760.42%
TSLA250321C002250002024-07-19 3:46PM EDT225.0052.8952.0053.35-6.76-11.33%1251,17460.35%
TSLA250321C002300002024-07-19 3:43PM EDT230.0050.5049.6050.85-6.28-11.06%241,23460.03%
TSLA250321C002350002024-07-19 2:31PM EDT235.0048.0247.5048.70-8.63-15.23%651260.03%
TSLA250321C002400002024-07-19 3:24PM EDT240.0046.3545.3046.55-7.00-13.12%641,98759.86%
TSLA250321C002450002024-07-19 1:55PM EDT245.0043.9843.3044.00-6.82-13.43%3757859.45%
TSLA250321C002500002024-07-19 3:39PM EDT250.0042.0841.4042.55-6.12-12.70%2242,90659.72%
TSLA250321C002550002024-07-19 2:15PM EDT255.0040.4039.5040.55-6.87-14.53%1168259.54%
TSLA250321C002600002024-07-19 3:54PM EDT260.0038.4537.6538.25-7.55-16.41%781,92559.10%
TSLA250321C002650002024-07-19 3:39PM EDT265.0036.6235.9537.05-7.73-17.43%6984459.37%
TSLA250321C002700002024-07-19 3:10PM EDT270.0035.2034.3035.35-5.80-14.15%1571,02759.26%
TSLA250321C002750002024-07-19 3:54PM EDT275.0033.5032.7533.70-5.85-14.87%1291,12159.16%
TSLA250321C002800002024-07-19 3:32PM EDT280.0032.0531.3031.90-4.70-12.79%2241,44358.95%
TSLA250321C002850002024-07-19 12:43PM EDT285.0030.5529.8030.45-6.05-16.53%341,22858.84%
TSLA250321C002900002024-07-19 3:24PM EDT290.0029.4528.4029.10-6.12-17.21%3797958.79%
TSLA250321C002950002024-07-19 10:14AM EDT295.0028.9527.2527.90-4.25-12.80%112,43358.92%
TSLA250321C003000002024-07-19 3:44PM EDT300.0026.5026.0526.60-4.65-14.93%3539,53358.88%
TSLA250321C003050002024-07-19 12:25PM EDT305.0024.9324.9025.45-4.97-16.62%161,52958.90%
TSLA250321C003100002024-07-19 3:32PM EDT310.0024.4123.8024.30-7.29-23.00%1668558.89%
TSLA250321C003150002024-07-19 12:09PM EDT315.0023.7022.7023.20-3.98-14.38%7639558.84%
TSLA250321C003200002024-07-19 2:31PM EDT320.0022.0721.7022.20-3.93-15.12%5950458.87%
TSLA250321C003250002024-07-19 12:42PM EDT325.0020.6020.7521.35-5.30-20.46%4150058.97%
TSLA250321C003300002024-07-19 2:16PM EDT330.0020.5419.8520.30-4.45-17.81%2994458.91%
TSLA250321C003350002024-07-19 10:56AM EDT335.0019.8519.0019.45-5.00-20.12%4824758.96%
TSLA250321C003400002024-07-19 2:16PM EDT340.0018.7918.1518.60-3.64-16.23%715,42458.96%
TSLA250321C003450002024-07-18 2:29PM EDT345.0017.2117.3517.90-5.04-22.65%3213459.05%
TSLA250321C003500002024-07-19 3:24PM EDT350.0017.2716.6517.15-2.95-14.59%481,58559.12%
TSLA250321C003550002024-07-19 12:33PM EDT355.0016.2015.9016.40-5.15-24.12%822459.11%
TSLA250321C003600002024-07-19 1:06PM EDT360.0015.3515.2515.75-5.65-26.90%302,11959.20%
TSLA250321C003650002024-07-18 3:23PM EDT365.0015.1014.6015.15-2.65-14.93%120959.28%
TSLA250321C003700002024-07-19 12:08PM EDT370.0014.6314.0014.45-4.77-24.59%4664159.28%
TSLA250321C003750002024-07-19 3:04PM EDT375.0013.9013.4013.95-2.80-16.77%1242459.39%
TSLA250321C003800002024-07-19 3:35PM EDT380.0013.0512.8513.35-3.47-21.00%121,63359.42%
TSLA250321C003850002024-07-18 2:31PM EDT385.0013.0012.3012.85-2.85-17.98%815759.49%
TSLA250321C003900002024-07-18 2:32PM EDT390.0015.3011.8012.350.00-2024759.56%
TSLA250321C003950002024-07-19 11:45AM EDT395.0011.9311.3511.85-4.17-25.90%1687459.64%
TSLA250321C004000002024-07-19 3:53PM EDT400.0011.2010.9011.35-2.60-18.84%9417,30259.67%
TSLA250321C004050002024-07-17 11:27AM EDT405.0014.5510.4510.950.00-324659.77%
TSLA250321C004100002024-07-19 1:19PM EDT410.0010.1910.0510.55-3.81-27.21%222959.87%
TSLA250321C004150002024-07-19 3:19PM EDT415.0010.209.6510.10-2.95-22.43%5216659.89%
TSLA250321C004200002024-07-19 2:28PM EDT420.009.509.409.70-2.22-18.94%29018,09960.07%
TSLA250321C004250002024-07-19 11:52AM EDT425.009.608.909.35-1.75-15.42%196260.02%
TSLA250321C004300002024-07-19 3:58PM EDT430.008.708.558.95-2.40-21.62%3930360.03%
TSLA250321C004350002024-07-19 2:09PM EDT435.008.608.208.70-2.20-20.37%12,01560.17%
TSLA250321C004400002024-07-19 11:31AM EDT440.008.007.908.35-4.10-33.88%2213060.23%
TSLA250321C004500002024-07-19 10:23AM EDT450.008.537.357.75-2.32-21.38%951460.41%
TSLA250321C004600002024-07-19 11:07AM EDT460.007.816.807.30-1.84-19.07%35360.66%
TSLA250321C004700002024-07-17 9:50AM EDT470.007.906.306.80-2.80-26.17%310160.80%
TSLA250321C004800002024-07-15 1:33PM EDT480.0011.255.856.350.00-173460.97%
TSLA250321C004900002024-07-19 2:02PM EDT490.005.905.455.90-2.61-30.67%311861.11%
TSLA250321C005000002024-07-19 3:42PM EDT500.005.255.105.50-1.54-22.68%3950061.29%
TSLA250321C005100002024-07-19 9:30AM EDT510.005.954.755.15-0.35-5.56%12361.45%
TSLA250321C005200002024-07-19 12:48PM EDT520.004.534.454.80-2.97-39.60%2761.61%
TSLA250321C005300002024-07-19 11:52AM EDT530.004.554.254.50-1.00-18.02%7631361.91%
TSLA250321C005400002024-07-19 3:33PM EDT540.004.103.904.25-1.16-22.05%307562.00%
Opciones de ventapor21 de marzo de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA250321P000500002024-07-19 2:02PM EDT50.000.200.200.25+0.01+5.26%292,34681.74%
TSLA250321P000550002024-07-17 12:10PM EDT55.000.240.240.310.00-5042478.86%
TSLA250321P000600002024-07-05 12:22PM EDT60.000.340.300.380.00-394176.47%
TSLA250321P000650002024-07-09 12:42PM EDT65.000.380.360.450.00-292073.97%
TSLA250321P000700002024-07-09 12:14PM EDT70.000.460.450.540.00-12,62172.07%
TSLA250321P000750002024-07-12 11:16AM EDT75.000.570.530.630.00-145069.87%
TSLA250321P000800002024-07-18 10:27AM EDT80.000.660.650.74+0.03+4.76%196368.14%
TSLA250321P000850002024-07-19 12:10PM EDT85.000.800.760.88+0.05+6.67%1251,55466.41%
TSLA250321P000900002024-07-19 3:53PM EDT90.000.970.911.02+0.13+15.48%1065464.82%
TSLA250321P000950002024-07-19 3:54PM EDT95.001.121.081.20+0.12+12.00%191,56763.40%
TSLA250321P001000002024-07-19 3:54PM EDT100.001.331.271.40+0.19+16.67%2266,71662.04%
TSLA250321P001050002024-07-19 3:56PM EDT105.001.561.491.64+0.16+11.43%121,32460.80%
TSLA250321P001100002024-07-17 3:44PM EDT110.001.701.761.900.00-10210,10859.66%
TSLA250321P001150002024-07-19 12:58PM EDT115.002.122.062.21+0.14+7.07%28,36958.59%
TSLA250321P001200002024-07-19 12:22PM EDT120.002.422.412.55+0.33+15.79%212,80157.59%
TSLA250321P001250002024-07-19 10:59AM EDT125.002.752.792.96+0.20+7.84%13,64256.66%
TSLA250321P001300002024-07-19 3:11PM EDT130.003.273.253.45+0.38+13.15%15,47455.91%
TSLA250321P001350002024-07-19 3:11PM EDT135.003.793.753.95+0.49+14.85%210,64855.06%
TSLA250321P001400002024-07-19 11:40AM EDT140.004.404.354.60+0.50+12.82%14,79754.49%
TSLA250321P001450002024-07-19 3:32PM EDT145.005.025.055.25+0.77+18.12%173,32153.87%
TSLA250321P001500002024-07-19 3:23PM EDT150.005.915.806.05+0.76+14.76%7947,38553.36%
TSLA250321P001550002024-07-19 11:19AM EDT155.006.766.656.95+0.74+12.29%26,21052.92%
TSLA250321P001600002024-07-19 12:46PM EDT160.007.907.657.90+1.40+21.54%318,38552.52%
TSLA250321P001650002024-07-19 3:32PM EDT165.008.628.659.15+0.51+6.29%37,97252.28%
TSLA250321P001700002024-07-18 1:11PM EDT170.009.609.8510.20+1.40+17.07%110,02951.82%
TSLA250321P001750002024-07-18 3:44PM EDT175.0011.4011.1011.55+1.35+13.43%12,48651.54%
TSLA250321P001800002024-07-19 3:52PM EDT180.0012.7012.6012.95+1.25+10.92%5494,96351.36%
TSLA250321P001850002024-07-19 3:27PM EDT185.0013.8014.0514.50+2.00+16.95%161,48351.07%
TSLA250321P001900002024-07-19 3:29PM EDT190.0015.4515.7516.15+1.70+12.36%451,95450.91%
TSLA250321P001950002024-07-19 3:52PM EDT195.0017.6217.4517.95+2.73+18.33%3958250.69%
TSLA250321P002000002024-07-19 2:39PM EDT200.0019.4519.4019.80+1.45+8.06%3312,41750.54%
TSLA250321P002050002024-07-19 3:29PM EDT205.0021.1521.3521.85+1.65+8.46%8657750.37%
TSLA250321P002100002024-07-19 2:39PM EDT210.0023.6123.5023.95+3.76+18.94%2211,02350.23%
TSLA250321P002150002024-07-19 1:58PM EDT215.0025.5725.7526.15+3.85+17.73%3582,35250.07%
TSLA250321P002200002024-07-19 11:49AM EDT220.0028.0028.0528.50+2.05+7.90%2052,13850.22%
TSLA250321P002250002024-07-19 11:56AM EDT225.0030.4030.3531.00+2.85+10.34%1851,62150.14%
TSLA250321P002300002024-07-19 3:17PM EDT230.0033.0932.9033.55+3.59+12.17%19090249.99%
TSLA250321P002350002024-07-19 12:42PM EDT235.0035.7535.7036.20+2.55+7.68%215,15549.83%
TSLA250321P002400002024-07-19 3:37PM EDT240.0038.2338.4538.95+3.33+9.54%28290049.68%
TSLA250321P002450002024-07-19 3:08PM EDT245.0040.9041.3041.80+2.30+5.96%1592749.52%
TSLA250321P002500002024-07-19 3:31PM EDT250.0043.7944.1044.75+5.04+13.01%302,92149.38%
TSLA250321P002550002024-07-19 3:21PM EDT255.0046.4547.0547.85+4.65+11.12%231,50649.30%
TSLA250321P002600002024-07-18 3:57PM EDT260.0046.4050.3051.100.00-11965749.31%
TSLA250321P002650002024-07-19 12:24PM EDT265.0053.9853.5054.65+6.38+13.40%649249.58%
TSLA250321P002700002024-07-18 3:55PM EDT270.0052.8056.8057.950.00-5061049.43%
TSLA250321P002750002024-07-16 3:59PM EDT275.0053.5660.0561.150.00-117349.04%
TSLA250321P002800002024-07-19 3:00PM EDT280.0064.0563.7064.90+4.05+6.75%321749.27%
TSLA250321P002850002024-07-12 12:05PM EDT285.0063.3067.1569.000.00-1649.85%
TSLA250321P002900002024-07-16 10:09AM EDT290.0068.7970.7572.550.00-13749.63%
TSLA250321P002950002024-07-11 11:46AM EDT295.0068.5074.4076.350.00-51349.65%
TSLA250321P003000002024-07-19 9:34AM EDT300.0074.2078.1580.05+1.91+2.64%18749.44%
TSLA250321P003050002024-07-12 9:45AM EDT305.0081.8781.9583.950.00-11249.42%
TSLA250321P003100002024-04-17 9:37AM EDT310.00153.66132.20134.850.00-10108.95%
TSLA250321P003150002024-03-18 9:30AM EDT315.00145.930.000.000.00-200.00%
TSLA250321P003200002024-07-18 12:56PM EDT320.0084.5593.7095.750.00-205849.00%
TSLA250321P003250002024-06-07 9:35AM EDT325.00146.6789.3093.000.00-1337.77%
TSLA250321P003300002024-07-16 2:46PM EDT330.0092.30101.85105.800.00-2351.61%
TSLA250321P003350002024-06-17 10:45AM EDT335.00149.8598.2099.000.00-2331.43%
TSLA250321P003400002024-07-09 11:10AM EDT340.00107.35110.20114.25+9.33+9.52%1651.63%
TSLA250321P003450002024-07-15 2:14PM EDT345.00103.42110.35118.800.00-3952.06%
TSLA250321P003500002024-07-15 2:14PM EDT350.00107.60118.70122.650.00-3551.32%
TSLA250321P003550002024-07-16 10:13AM EDT355.00118.50121.20127.300.00-51151.80%
TSLA250321P003600002024-06-26 9:43AM EDT360.00166.82124.45131.350.00-4251.23%
TSLA250321P003650002024-06-13 10:04AM EDT365.00174.53123.20130.400.00-1040.45%
TSLA250321P003700002024-02-29 11:07AM EDT370.00168.00191.70196.050.00-10124.89%
TSLA250321P003750002024-02-09 1:09PM EDT375.00183.30198.10201.100.00-10126.93%
TSLA250321P003800002024-04-29 12:05PM EDT380.00185.30202.00205.550.00-3340126.95%
TSLA250321P003850002024-02-02 11:17AM EDT385.00201.61181.50183.200.00-2093.93%
TSLA250321P003900002024-07-16 9:52AM EDT390.00147.00152.65158.200.00--150.95%
TSLA250321P003950002024-07-15 9:30AM EDT395.00148.35157.15163.150.00-7851.69%
TSLA250321P004000002024-07-16 10:13AM EDT400.00157.95161.75167.400.00-72150.92%
TSLA250321P004050002024-07-05 9:41AM EDT405.00163.05165.35172.300.00-1151.51%
TSLA250321P004150002024-07-16 2:46PM EDT415.00164.57175.80181.600.00--151.47%
TSLA250321P004200002024-02-07 10:38AM EDT420.00232.16237.10239.800.00--0128.10%
TSLA250321P004250002024-02-07 10:38AM EDT425.00237.16242.05245.000.00--0129.11%
TSLA250321P004300002024-07-05 3:26PM EDT430.00182.75188.40195.700.00-4351.43%
TSLA250321P004350002024-07-05 3:27PM EDT435.00187.20193.00200.400.00-5351.34%
TSLA250321P004400002024-07-05 3:26PM EDT440.00192.00198.00205.150.00-8451.34%
TSLA250321P004600002024-07-09 3:12PM EDT460.00201.10218.05224.850.00--153.06%
TSLA250321P004900002024-07-10 2:51PM EDT490.00227.00247.20254.300.00--154.92%
TSLA250321P005000002024-07-10 2:51PM EDT500.00236.55257.05264.500.00--156.68%
TSLA250321P005200002024-07-12 9:40AM EDT520.00280.10276.80284.450.00--158.67%
TSLA250321P005300002024-07-12 9:52AM EDT530.00284.00286.80294.450.00--1259.71%
TSLA250321P005400002024-07-16 3:42PM EDT540.00283.11296.75304.450.00-2060.72%