U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
183.01+1.44 (+0.79%)
Al cierre: 04:00PM EDT
182.85 -0.16 (-0.09%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor20 de junio de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA250620C000050002024-06-14 2:00PM EDT5.00173.94177.95179.600.00-2336211.52%
TSLA250620C000100002024-06-14 11:08AM EDT10.00170.14171.50176.750.00-1032174.61%
TSLA250620C000150002024-02-26 12:48PM EDT15.00187.37164.80167.750.00-1690.00%
TSLA250620C000200002024-03-27 1:58PM EDT20.00161.27148.20152.150.00-81270.00%
TSLA250620C000250002024-04-25 3:46PM EDT25.00146.35154.35158.450.00-53097.02%
TSLA250620C000300002024-06-05 11:45AM EDT30.00147.98152.70158.000.00-472121.22%
TSLA250620C000350002024-04-18 2:01PM EDT35.00117.90144.30147.500.00-1150.00%
TSLA250620C000400002024-06-05 12:43PM EDT40.00138.50143.40148.700.00-131108.45%
TSLA250620C000450002024-04-29 11:16AM EDT45.00150.09131.90136.050.00-270.00%
TSLA250620C000500002024-06-21 9:38AM EDT50.00136.90136.05137.65-1.62-1.17%137998.88%
TSLA250620C000550002024-05-07 1:49PM EDT55.00129.45126.40128.350.00-21356.74%
TSLA250620C000600002024-05-22 12:27PM EDT60.00126.40125.10130.350.00-21991.00%
TSLA250620C000650002024-06-12 10:45AM EDT65.00116.90120.35126.100.00-25587.67%
TSLA250620C000700002024-06-18 2:53PM EDT70.00120.65116.15121.400.00-319584.69%
TSLA250620C000750002024-06-20 12:29PM EDT75.00113.43111.50117.200.00-515581.87%
TSLA250620C000800002024-06-17 1:54PM EDT80.00115.68109.20110.600.00-184778.99%
TSLA250620C000850002024-06-11 1:03PM EDT85.0091.67104.80106.300.00-638676.53%
TSLA250620C000900002024-06-21 11:20AM EDT90.00101.00100.65101.95+2.05+2.07%173,62074.41%
TSLA250620C000950002024-06-21 12:05PM EDT95.0097.0096.6097.75+0.40+0.41%15,72972.63%
TSLA250620C001000002024-06-21 3:51PM EDT100.0092.5592.5593.55+1.95+2.15%698470.77%
TSLA250620C001050002024-06-21 10:07AM EDT105.0087.4588.4089.60-2.75-3.05%441469.05%
TSLA250620C001100002024-06-20 1:38PM EDT110.0082.4084.5085.600.00-246367.51%
TSLA250620C001150002024-06-21 11:25AM EDT115.0080.9080.6081.80+4.20+5.48%157066.10%
TSLA250620C001200002024-06-21 11:39AM EDT120.0076.6077.3577.80-1.20-1.54%161465.09%
TSLA250620C001250002024-06-21 10:50AM EDT125.0074.3573.7074.10+1.12+1.53%258663.85%
TSLA250620C001300002024-06-21 9:40AM EDT130.0069.5070.0570.65-2.11-2.95%22,40162.74%
TSLA250620C001350002024-06-21 1:41PM EDT135.0065.5066.7567.20-1.15-1.73%23,02861.84%
TSLA250620C001400002024-06-21 3:20PM EDT140.0062.7063.4063.85+0.70+1.13%71,09660.86%
TSLA250620C001450002024-06-21 2:15PM EDT145.0060.5060.3060.75+0.05+0.08%754160.19%
TSLA250620C001500002024-06-21 3:57PM EDT150.0057.6057.1557.65+0.95+1.68%33,37959.34%
TSLA250620C001550002024-06-20 12:25PM EDT155.0054.0554.3554.800.00-458058.85%
TSLA250620C001600002024-06-21 12:41PM EDT160.0051.6051.5551.95+1.15+2.28%12,11358.22%
TSLA250620C001650002024-06-21 1:19PM EDT165.0049.0648.8549.30-0.09-0.18%251,53257.69%
TSLA250620C001700002024-06-21 10:42AM EDT170.0046.5346.3546.70+0.88+1.93%92,10757.21%
TSLA250620C001750002024-06-21 3:00PM EDT175.0043.0843.9044.25-0.32-0.74%182,09856.76%
TSLA250620C001800002024-06-21 3:47PM EDT180.0041.0241.6041.900.00-394,40156.36%
TSLA250620C001850002024-06-21 3:56PM EDT185.0039.7139.4039.70+1.21+3.14%1872,42056.01%
TSLA250620C001900002024-06-21 12:22PM EDT190.0037.1537.2537.60+0.30+0.81%47,59855.65%
TSLA250620C001950002024-06-20 2:57PM EDT195.0034.6035.3035.700.00-73,09255.45%
TSLA250620C002000002024-06-21 2:28PM EDT200.0032.9533.4533.75-0.10-0.30%539,27155.17%
TSLA250620C002050002024-06-21 3:56PM EDT205.0032.0031.7032.00-0.25-0.78%41,44654.98%
TSLA250620C002100002024-06-21 3:19PM EDT210.0029.4230.0030.30-0.16-0.54%141,56554.76%
TSLA250620C002150002024-06-21 11:13AM EDT215.0028.7528.4028.75+1.50+5.50%191,38954.61%
TSLA250620C002200002024-06-21 2:53PM EDT220.0027.2526.9527.25+0.90+3.42%113,16854.49%
TSLA250620C002250002024-06-21 3:44PM EDT225.0025.3525.5525.85+0.70+2.84%42,09754.38%
TSLA250620C002300002024-06-21 3:57PM EDT230.0024.4324.1524.50+0.49+2.05%181,90954.21%
TSLA250620C002350002024-06-20 1:10PM EDT235.0023.2522.9523.25+0.65+2.88%11,26154.16%
TSLA250620C002400002024-06-21 12:10PM EDT240.0021.6021.7522.05+0.47+2.22%26,39454.06%
TSLA250620C002500002024-06-21 3:59PM EDT250.0019.8019.6019.90+0.40+2.06%797,30753.98%
TSLA250620C002600002024-06-21 3:55PM EDT260.0017.9117.7018.10+0.76+4.43%1265,64554.02%
TSLA250620C002700002024-06-21 1:14PM EDT270.0015.8016.0016.35-0.20-1.25%45,31453.98%
TSLA250620C002800002024-06-21 3:42PM EDT280.0014.3614.5014.75+0.16+1.13%584,09953.95%
TSLA250620C002900002024-06-20 2:26PM EDT290.0013.3113.1013.30+0.37+2.86%13,80453.86%
TSLA250620C003000002024-06-21 3:49PM EDT300.0011.7011.9012.20-0.10-0.85%29512,37054.01%
TSLA250620C003100002024-06-21 3:27PM EDT310.0010.7010.8511.10+0.10+0.94%92,20054.09%
TSLA250620C003200002024-06-21 3:16PM EDT320.009.739.9010.15-0.47-4.61%742,68854.21%
TSLA250620C003300002024-06-20 2:21PM EDT330.008.809.009.300.00-632,06854.29%
TSLA250620C003400002024-06-20 2:44PM EDT340.008.258.258.500.00-13,05454.39%
TSLA250620C003500002024-06-21 12:23PM EDT350.007.677.557.85+0.02+0.26%96,74854.55%
TSLA250620C003600002024-06-21 2:26PM EDT360.006.946.957.30-0.01-0.14%11,58854.79%
TSLA250620C003700002024-06-20 3:20PM EDT370.006.406.456.65+0.05+0.79%23,18954.90%
TSLA250620C003800002024-06-21 11:37AM EDT380.005.905.956.15-0.10-1.67%11,74455.06%
TSLA250620C003900002024-06-18 10:38AM EDT390.005.815.505.700.00-14,10555.24%
TSLA250620C004000002024-06-21 3:55PM EDT400.005.205.105.30+0.05+0.97%598,58555.43%
TSLA250620C004100002024-06-20 10:21AM EDT410.004.804.754.950.00-231,63055.66%
TSLA250620C004200002024-06-20 11:07AM EDT420.004.704.404.600.00-187,05655.80%
TSLA250620C004250002024-06-21 9:32AM EDT425.004.424.254.45-0.20-4.33%545455.91%
TSLA250620C004300002024-06-20 3:22PM EDT430.004.104.104.350.00-226256.08%
TSLA250620C004400002024-06-21 12:22PM EDT440.003.913.854.05-0.29-6.90%647856.28%
TSLA250620C004500002024-06-21 3:44PM EDT450.003.703.603.80+0.05+1.37%52,93956.49%
TSLA250620C004600002024-06-20 11:48AM EDT460.003.603.403.600.00-173056.79%
TSLA250620C004700002024-06-13 10:21AM EDT470.003.803.203.450.00-121057.13%
TSLA250620C004750002024-06-21 12:42PM EDT475.003.253.103.30-0.20-5.80%134557.14%
TSLA250620C004800002024-06-21 3:37PM EDT480.003.053.053.20-0.10-3.17%695857.32%
TSLA250620C004900002024-06-21 11:45AM EDT490.002.942.883.05-0.16-5.16%457357.60%
TSLA250620C005000002024-06-21 12:08PM EDT500.002.752.752.880.00-249,95457.87%
TSLA250620C005100002024-06-18 3:43PM EDT510.002.782.612.730.00-2036258.11%
TSLA250620C005200002024-06-20 1:06PM EDT520.002.502.482.610.00-197158.39%
TSLA250620C005300002024-06-18 3:44PM EDT530.002.522.362.480.00-2089858.63%
TSLA250620C005400002024-06-18 3:45PM EDT540.002.412.252.380.00-2077558.92%
TSLA250620C005500002024-06-20 3:57PM EDT550.002.172.132.260.00-261,64759.10%
TSLA250620C005600002024-06-21 3:47PM EDT560.002.072.052.13-0.01-0.48%2517,57359.31%
Opciones de ventapor20 de junio de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA250620P000050002024-06-21 1:26PM EDT5.000.010.000.010.00-6713,791112.50%
TSLA250620P000100002024-06-20 12:57PM EDT10.000.010.010.030.00-2401,39099.61%
TSLA250620P000150002024-06-20 9:30AM EDT15.000.060.030.070.00-1056,41593.36%
TSLA250620P000200002024-06-21 9:32AM EDT20.000.100.060.10-0.01-9.09%204,66186.52%
TSLA250620P000250002024-06-21 12:55PM EDT25.000.120.110.16-0.01-7.69%846582.52%
TSLA250620P000300002024-06-21 12:56PM EDT30.000.190.170.22-0.01-5.00%61,27678.42%
TSLA250620P000350002024-06-21 12:56PM EDT35.000.270.250.28-0.09-25.00%947074.80%
TSLA250620P000400002024-06-21 2:56PM EDT40.000.370.340.41-0.08-17.78%541,61672.36%
TSLA250620P000450002024-06-21 12:57PM EDT45.000.490.460.56-0.11-18.33%330970.12%
TSLA250620P000500002024-06-21 3:38PM EDT50.000.640.610.69-0.03-4.48%508,68367.70%
TSLA250620P000550002024-06-13 3:58PM EDT55.000.900.770.870.00-669865.55%
TSLA250620P000600002024-06-21 1:17PM EDT60.001.020.991.09-0.01-0.97%51,43863.82%
TSLA250620P000650002024-06-20 10:20AM EDT65.001.311.231.320.00-187462.00%
TSLA250620P000700002024-06-21 3:49PM EDT70.001.561.501.61-0.04-2.50%11,22660.38%
TSLA250620P000750002024-06-18 2:52PM EDT75.001.871.821.960.00-474,74158.95%
TSLA250620P000800002024-06-21 2:56PM EDT80.002.272.192.30-0.03-1.30%302,43557.42%
TSLA250620P000850002024-06-18 10:15AM EDT85.002.722.612.730.00-637756.12%
TSLA250620P000900002024-06-21 2:05PM EDT90.003.203.103.25+0.05+1.59%3192954.99%
TSLA250620P000950002024-06-17 3:30PM EDT95.003.723.653.80+0.17+4.79%3576353.83%
TSLA250620P001000002024-06-21 3:12PM EDT100.004.404.254.45-0.20-4.35%215,77352.76%
TSLA250620P001050002024-06-20 10:16AM EDT105.005.205.005.150.00-14,81951.83%
TSLA250620P001100002024-06-20 3:45PM EDT110.006.005.805.950.00-25,16850.92%
TSLA250620P001150002024-06-18 1:46PM EDT115.006.866.706.90+0.21+3.16%11,75150.16%
TSLA250620P001200002024-06-21 1:44PM EDT120.008.007.707.90-0.15-1.84%24,67849.62%
TSLA250620P001250002024-06-21 10:50AM EDT125.008.908.859.05-0.25-2.73%14,84848.96%
TSLA250620P001300002024-06-20 3:10PM EDT130.0010.2510.0510.35-0.33-3.12%35,26948.42%
TSLA250620P001350002024-06-18 1:24PM EDT135.0011.3511.4511.700.00-182,52447.77%
TSLA250620P001400002024-06-21 3:55PM EDT140.0012.9512.9513.20-0.53-3.93%995,02947.21%
TSLA250620P001450002024-06-21 3:17PM EDT145.0014.8514.5514.85-0.33-2.17%52,61546.73%
TSLA250620P001500002024-06-21 10:41AM EDT150.0016.6516.3016.60-0.35-2.06%18,74446.23%
TSLA250620P001550002024-06-21 10:37AM EDT155.0018.5518.2018.60+0.10+0.54%13,39845.94%
TSLA250620P001600002024-06-21 2:12PM EDT160.0020.6720.2020.50-0.44-2.08%55,93045.31%
TSLA250620P001650002024-06-20 3:18PM EDT165.0023.1522.2522.650.00-35,97244.89%
TSLA250620P001700002024-06-21 11:33AM EDT170.0025.0524.6024.90-0.55-2.15%126,36944.44%
TSLA250620P001750002024-06-21 3:42PM EDT175.0027.4027.0027.45-0.21-0.76%1733,53544.26%
TSLA250620P001800002024-06-21 1:58PM EDT180.0030.2829.5529.85-0.07-0.23%465,42843.69%
TSLA250620P001850002024-06-21 2:14PM EDT185.0032.8532.2032.65-0.30-0.90%22,62743.52%
TSLA250620P001900002024-06-21 12:15PM EDT190.0035.3534.9035.30-0.90-2.48%55,80342.99%
TSLA250620P001950002024-06-20 12:20PM EDT195.0038.2537.7538.350.00-32,67242.85%
TSLA250620P002000002024-06-21 3:45PM EDT200.0041.4340.8541.25-0.37-0.89%2210,78342.36%
TSLA250620P002050002024-06-20 9:31AM EDT205.0044.0043.9544.400.00-13,26442.05%
TSLA250620P002100002024-06-17 2:36PM EDT210.0045.8047.1547.600.00-72,51741.68%
TSLA250620P002150002024-06-20 1:48PM EDT215.0052.3150.4551.000.00-101,71641.44%
TSLA250620P002200002024-06-21 12:20PM EDT220.0054.4354.0054.45-1.37-2.46%283,76241.13%
TSLA250620P002250002024-06-21 12:21PM EDT225.0057.8857.5058.00+0.03+0.05%12,51440.83%
TSLA250620P002300002024-06-18 9:46AM EDT230.0061.2061.1061.600.00-11,23140.47%
TSLA250620P002350002024-06-17 1:22PM EDT235.0062.5564.8565.350.00-150440.20%
TSLA250620P002400002024-06-20 9:44AM EDT240.0069.2068.5569.100.00-44,03339.80%
TSLA250620P002500002024-06-20 9:49AM EDT250.0077.6076.4576.95+0.35+0.45%192,80439.15%
TSLA250620P002600002024-06-12 2:49PM EDT260.0087.9584.1585.450.00-21,17639.13%
TSLA250620P002700002024-06-07 2:13PM EDT270.0098.7892.5094.100.00-273338.97%
TSLA250620P002800002024-06-12 11:39AM EDT280.00102.95101.30102.45-2.70-2.56%560337.78%
TSLA250620P002900002024-06-03 10:13AM EDT290.00113.73110.15111.250.00-154636.98%
TSLA250620P003000002024-06-21 11:23AM EDT300.00120.53119.15120.45-1.02-0.84%11,07236.72%
TSLA250620P003100002024-06-05 11:13AM EDT310.00136.69127.25130.700.00-223339.06%
TSLA250620P003200002024-04-29 1:04PM EDT320.00130.20142.80146.050.00-121252.47%
TSLA250620P003300002024-04-18 2:51PM EDT330.00179.36152.00154.800.00-50051.71%
TSLA250620P003400002024-04-04 11:59AM EDT340.00164.86157.90160.900.00-1044.21%
TSLA250620P003500002024-06-12 12:05PM EDT350.00170.40164.55169.850.00-1542.46%
TSLA250620P003600002024-06-17 1:52PM EDT360.00172.04174.30179.750.00-3443.43%
TSLA250620P003700002024-06-13 9:30AM EDT370.00182.06184.35189.700.00-1044.52%
TSLA250620P003800002024-06-13 9:41AM EDT380.00190.93194.35199.700.00-1045.73%
TSLA250620P003900002024-01-25 4:18PM EDT390.00206.15197.05198.750.00-2700.00%
TSLA250620P004000002024-04-30 11:49AM EDT400.00216.90221.15225.200.00-2058.00%
TSLA250620P004100002024-04-29 11:46AM EDT410.00216.35231.85235.750.00-1060.68%
TSLA250620P004200002024-01-12 4:04PM EDT420.00202.50225.40227.400.00-3260.00%
TSLA250620P004250002024-02-07 1:13PM EDT425.00238.55248.60251.900.00-1965.70%
TSLA250620P004300002024-01-08 11:21AM EDT430.00193.25243.25244.950.00-100.00%
TSLA250620P004400002023-12-14 12:11PM EDT440.00195.10219.20222.850.00-230.00%
TSLA250620P004500002024-02-07 4:02PM EDT450.00260.15272.30276.850.00-2066.97%
TSLA250620P004600002023-12-14 11:45AM EDT460.00212.65238.65243.550.00-14100.00%
TSLA250620P004700002024-04-01 9:30AM EDT470.00294.430.000.000.00-100.00%
TSLA250620P004750002023-10-19 3:55PM EDT475.00255.35237.95242.600.00-2200.00%
TSLA250620P004800002023-10-19 10:51AM EDT480.00258.65242.95247.500.00-200.00%
TSLA250620P004900002023-11-03 11:58AM EDT490.00270.50249.20253.000.00-100.00%
TSLA250620P005000002024-01-19 3:59PM EDT500.00288.20299.00302.100.00-200.00%
TSLA250620P005100002023-10-31 3:23PM EDT510.00308.20267.45272.300.00-100.00%
TSLA250620P005200002023-08-03 10:04AM EDT520.00264.24273.30277.900.00-1100.00%
TSLA250620P005300002023-07-19 11:26AM EDT530.00242.05310.45318.200.00--00.00%
TSLA250620P005400002024-03-28 3:45PM EDT540.00364.30367.90374.050.00-18088.79%
TSLA250620P005500002023-10-02 9:43AM EDT550.00302.62343.95346.300.00-1500.00%
TSLA250620P005600002024-04-05 11:35AM EDT560.00394.91376.45381.050.00-2057.92%