Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 11:27AM EDT. Mercado abierto.
Opciones de comprapor15 de agosto de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA250815C00100000 | 2024-08-27 10:36AM EDT | 100.00 | 117.59 | 122.55 | 126.50 | 0.00 | - | 2 | 37 | 79.86% |
| TSLA250815C00105000 | 2024-08-29 1:13PM EDT | 105.00 | 115.75 | 117.80 | 122.50 | 0.00 | - | 3 | 20 | 77.59% |
| TSLA250815C00110000 | 2024-08-16 12:35PM EDT | 110.00 | 117.03 | 114.50 | 118.00 | 0.00 | - | 2 | 1 | 76.63% |
| TSLA250815C00115000 | 2024-08-28 1:57PM EDT | 115.00 | 114.40 | 111.80 | 112.95 | +14.40 | +14.40% | 1 | 5 | 75.60% |
| TSLA250815C00120000 | 2024-08-29 11:34AM EDT | 120.00 | 102.05 | 108.15 | 109.50 | 0.00 | - | 1 | 4 | 75.23% |
| TSLA250815C00125000 | 2024-08-20 9:39AM EDT | 125.00 | 112.60 | 103.90 | 105.60 | 0.00 | - | 1 | 1 | 73.49% |
| TSLA250815C00130000 | 2024-08-22 10:35AM EDT | 130.00 | 104.00 | 100.30 | 101.75 | 0.00 | - | 3 | 0 | 72.47% |
| TSLA250815C00135000 | 2024-08-26 2:27PM EDT | 135.00 | 92.70 | 96.70 | 97.95 | 0.00 | - | 2 | 2 | 71.40% |
| TSLA250815C00140000 | 2024-08-30 9:35AM EDT | 140.00 | 84.60 | 93.10 | 93.90 | 0.00 | - | 1 | 1 | 70.00% |
| TSLA250815C00145000 | 2024-09-06 11:15AM EDT | 145.00 | 90.95 | 89.25 | 90.30 | 0.00 | - | 1 | 2 | 68.73% |
| TSLA250815C00150000 | 2024-09-06 10:41AM EDT | 150.00 | 88.85 | 86.10 | 86.95 | 0.00 | - | 1 | 38 | 68.23% |
| TSLA250815C00155000 | 2024-08-26 2:26PM EDT | 155.00 | 78.65 | 82.80 | 83.60 | 0.00 | - | 7 | 28 | 67.48% |
| TSLA250815C00160000 | 2024-09-04 10:55AM EDT | 160.00 | 81.30 | 79.20 | 80.35 | 0.00 | - | 103 | 92 | 66.47% |
| TSLA250815C00165000 | 2024-09-06 10:52AM EDT | 165.00 | 78.00 | 76.10 | 77.50 | 0.00 | - | 1 | 33 | 66.09% |
| TSLA250815C00170000 | 2024-09-06 11:18AM EDT | 170.00 | 74.10 | 73.45 | 74.65 | 0.00 | - | 2 | 30 | 65.94% |
| TSLA250815C00175000 | 2024-09-06 10:08AM EDT | 175.00 | 76.40 | 69.50 | 71.25 | 0.00 | - | 1 | 24 | 64.28% |
| TSLA250815C00180000 | 2024-09-05 3:54PM EDT | 180.00 | 67.20 | 67.90 | 68.55 | -10.32 | -13.31% | 1 | 70 | 64.79% |
| TSLA250815C00185000 | 2024-09-06 11:09AM EDT | 185.00 | 66.13 | 65.05 | 65.75 | 0.00 | - | 1 | 10 | 64.20% |
| TSLA250815C00190000 | 2024-09-04 3:19PM EDT | 190.00 | 62.20 | 62.05 | 63.30 | 0.00 | - | 2 | 31 | 63.65% |
| TSLA250815C00195000 | 2024-09-06 11:09AM EDT | 195.00 | 60.73 | 59.75 | 60.60 | 0.00 | - | 2 | 28 | 63.32% |
| TSLA250815C00200000 | 2024-09-09 9:46AM EDT | 200.00 | 58.98 | 57.50 | 58.10 | +4.98 | +9.22% | 1 | 128 | 63.05% |
| TSLA250815C00205000 | 2024-09-06 2:44PM EDT | 205.00 | 54.55 | 55.15 | 55.80 | 0.00 | - | 21 | 133 | 62.76% |
| TSLA250815C00210000 | 2024-09-06 3:59PM EDT | 210.00 | 50.20 | 52.95 | 53.55 | 0.00 | - | 6 | 57 | 62.50% |
| TSLA250815C00215000 | 2024-09-06 3:51PM EDT | 215.00 | 48.85 | 50.60 | 51.45 | 0.00 | - | 2 | 40 | 62.15% |
| TSLA250815C00220000 | 2024-09-09 10:48AM EDT | 220.00 | 48.58 | 48.70 | 49.50 | +0.73 | +1.53% | 24 | 149 | 62.10% |
| TSLA250815C00225000 | 2024-09-09 10:20AM EDT | 225.00 | 48.49 | 46.70 | 47.30 | +3.04 | +6.69% | 7 | 159 | 61.74% |
| TSLA250815C00230000 | 2024-09-06 3:55PM EDT | 230.00 | 46.73 | 44.70 | 45.45 | +3.84 | +8.95% | 1 | 283 | 61.51% |
| TSLA250815C00235000 | 2024-09-06 1:31PM EDT | 235.00 | 44.92 | 42.20 | 43.70 | +1.60 | +3.69% | 1 | 189 | 60.97% |
| TSLA250815C00240000 | 2024-09-06 3:25PM EDT | 240.00 | 40.65 | 41.40 | 41.90 | 0.00 | - | 13 | 92 | 61.35% |
| TSLA250815C00245000 | 2024-09-09 9:32AM EDT | 245.00 | 41.25 | 39.80 | 40.45 | +1.15 | +2.87% | 2 | 186 | 61.37% |
| TSLA250815C00250000 | 2024-09-06 3:47PM EDT | 250.00 | 38.00 | 38.05 | 38.70 | +1.14 | +3.09% | 5 | 130 | 61.06% |
| TSLA250815C00255000 | 2024-09-06 12:38PM EDT | 255.00 | 37.02 | 36.55 | 37.20 | 0.00 | - | 2 | 63 | 60.98% |
| TSLA250815C00260000 | 2024-09-06 3:25PM EDT | 260.00 | 34.51 | 34.95 | 35.70 | 0.00 | - | 3 | 81 | 60.77% |
| TSLA250815C00265000 | 2024-09-05 11:46AM EDT | 265.00 | 39.65 | 33.70 | 34.60 | 0.00 | - | 47 | 50 | 60.94% |
| TSLA250815C00270000 | 2024-09-06 1:54PM EDT | 270.00 | 34.25 | 32.45 | 32.95 | +2.15 | +6.70% | 2 | 52 | 60.73% |
| TSLA250815C00275000 | 2024-09-06 1:35PM EDT | 275.00 | 31.05 | 31.00 | 31.75 | 0.00 | - | 2 | 76 | 60.60% |
| TSLA250815C00280000 | 2024-09-06 12:41PM EDT | 280.00 | 29.90 | 29.85 | 30.70 | 0.00 | - | 14 | 41 | 60.68% |
| TSLA250815C00285000 | 2024-09-06 1:35PM EDT | 285.00 | 28.65 | 28.65 | 29.25 | 0.00 | - | 4 | 52 | 60.44% |
| TSLA250815C00290000 | 2024-09-06 2:47PM EDT | 290.00 | 28.35 | 27.55 | 28.15 | +1.10 | +4.04% | 1 | 40 | 60.42% |
| TSLA250815C00295000 | 2024-09-04 2:04PM EDT | 295.00 | 27.35 | 26.35 | 27.20 | 0.00 | - | 1 | 6 | 60.37% |
| TSLA250815C00300000 | 2024-09-06 3:29PM EDT | 300.00 | 25.00 | 25.65 | 26.00 | 0.00 | - | 1 | 365 | 60.43% |
| TSLA250815C00305000 | 2024-09-04 11:15AM EDT | 305.00 | 24.80 | 24.35 | 25.20 | 0.00 | - | 5 | 6 | 60.31% |
| TSLA250815C00310000 | 2024-09-05 11:03AM EDT | 310.00 | 23.50 | 23.60 | 24.20 | -6.26 | -21.03% | 9 | 126 | 60.36% |
| TSLA250815C00315000 | 2024-09-05 2:23PM EDT | 315.00 | 28.52 | 22.65 | 23.45 | 0.00 | - | 1 | 64 | 60.40% |
| TSLA250815C00320000 | 2024-09-09 10:30AM EDT | 320.00 | 23.00 | 21.95 | 22.35 | +1.95 | +9.26% | 5 | 339 | 60.33% |
| TSLA250815C00330000 | 2024-09-09 10:14AM EDT | 330.00 | 21.49 | 20.30 | 20.70 | +1.84 | +9.36% | 54 | 196 | 60.26% |
| TSLA250815C00340000 | 2024-09-06 3:41PM EDT | 340.00 | 18.32 | 18.85 | 19.30 | 0.00 | - | 43 | 40 | 60.32% |
Opciones de ventapor15 de agosto de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA250815P00100000 | 2024-09-06 1:41PM EDT | 100.00 | 3.95 | 3.85 | 4.00 | 0.00 | - | 124 | 294 | 61.49% |
| TSLA250815P00105000 | 2024-09-04 9:47AM EDT | 105.00 | 4.25 | 4.45 | 4.60 | 0.00 | - | 1 | 19 | 60.54% |
| TSLA250815P00110000 | 2024-08-26 12:22PM EDT | 110.00 | 4.73 | 5.00 | 5.30 | 0.00 | - | 2 | 14 | 59.50% |
| TSLA250815P00115000 | 2024-09-09 10:16AM EDT | 115.00 | 5.75 | 5.80 | 6.00 | -0.25 | -4.17% | 4 | 23 | 58.72% |
| TSLA250815P00120000 | 2024-09-03 1:27PM EDT | 120.00 | 5.73 | 6.70 | 6.85 | 0.00 | - | 1 | 42 | 58.12% |
| TSLA250815P00125000 | 2024-09-03 10:30AM EDT | 125.00 | 6.38 | 7.60 | 7.85 | 0.00 | - | 2 | 99 | 57.54% |
| TSLA250815P00130000 | 2024-09-03 1:26PM EDT | 130.00 | 7.46 | 8.45 | 8.95 | 0.00 | - | 24 | 60 | 56.83% |
| TSLA250815P00135000 | 2024-08-29 2:31PM EDT | 135.00 | 9.18 | 9.65 | 9.85 | 0.00 | - | 2 | 5 | 56.13% |
| TSLA250815P00140000 | 2024-09-04 1:44PM EDT | 140.00 | 9.49 | 10.70 | 11.20 | 0.00 | - | 2 | 76 | 55.62% |
| TSLA250815P00145000 | 2024-09-05 2:10PM EDT | 145.00 | 10.10 | 12.10 | 12.45 | 0.00 | - | 4 | 33 | 55.18% |
| TSLA250815P00150000 | 2024-09-06 2:40PM EDT | 150.00 | 14.16 | 13.55 | 13.75 | 0.00 | - | 2 | 1,154 | 54.67% |
| TSLA250815P00155000 | 2024-09-06 2:45PM EDT | 155.00 | 15.65 | 15.05 | 15.25 | 0.00 | - | 3 | 1,016 | 54.24% |
| TSLA250815P00160000 | 2024-09-06 2:19PM EDT | 160.00 | 17.40 | 16.45 | 16.90 | 0.00 | - | 11 | 742 | 53.70% |
| TSLA250815P00165000 | 2024-09-05 10:50AM EDT | 165.00 | 15.78 | 18.15 | 18.80 | 0.00 | - | 12 | 151 | 53.47% |
| TSLA250815P00170000 | 2024-09-06 2:45PM EDT | 170.00 | 20.85 | 20.10 | 20.40 | 0.00 | - | 9 | 207 | 53.05% |
| TSLA250815P00175000 | 2024-09-09 10:35AM EDT | 175.00 | 22.20 | 22.10 | 22.40 | -1.36 | -5.77% | 2 | 64 | 52.82% |
| TSLA250815P00180000 | 2024-09-06 11:04AM EDT | 180.00 | 23.70 | 24.00 | 24.40 | 0.00 | - | 12 | 444 | 52.38% |
| TSLA250815P00185000 | 2024-09-04 2:03PM EDT | 185.00 | 23.84 | 26.10 | 26.60 | 0.00 | - | 10 | 94 | 52.10% |
| TSLA250815P00190000 | 2024-09-06 2:22PM EDT | 190.00 | 29.70 | 28.35 | 28.95 | 0.00 | - | 5 | 132 | 51.90% |
| TSLA250815P00195000 | 2024-09-09 9:37AM EDT | 195.00 | 30.50 | 30.65 | 31.20 | -1.20 | -3.79% | 1 | 140 | 51.53% |
| TSLA250815P00200000 | 2024-09-06 2:45PM EDT | 200.00 | 32.75 | 33.05 | 33.70 | -1.60 | -4.66% | 1 | 311 | 51.27% |
| TSLA250815P00205000 | 2024-09-05 11:52AM EDT | 205.00 | 36.18 | 35.70 | 36.20 | +3.53 | +10.81% | 1 | 108 | 51.05% |
| TSLA250815P00210000 | 2024-09-06 2:45PM EDT | 210.00 | 39.45 | 38.15 | 38.95 | 0.00 | - | 30 | 111 | 50.75% |
| TSLA250815P00215000 | 2024-09-06 12:35PM EDT | 215.00 | 41.60 | 40.95 | 41.65 | +0.07 | +0.17% | 1 | 111 | 50.53% |
| TSLA250815P00220000 | 2024-09-06 1:57PM EDT | 220.00 | 45.00 | 43.95 | 44.45 | 0.00 | - | 31 | 206 | 50.38% |
| TSLA250815P00225000 | 2024-09-06 9:54AM EDT | 225.00 | 43.58 | 46.75 | 47.25 | 0.00 | - | 7 | 147 | 50.01% |
| TSLA250815P00230000 | 2024-09-06 3:41PM EDT | 230.00 | 51.75 | 49.60 | 50.35 | 0.00 | - | 1 | 285 | 50.20% |
| TSLA250815P00235000 | 2024-09-06 3:59PM EDT | 235.00 | 56.00 | 53.00 | 53.45 | 0.00 | - | 8 | 29 | 49.99% |
| TSLA250815P00240000 | 2024-09-06 2:22PM EDT | 240.00 | 57.76 | 55.80 | 56.55 | 0.00 | - | 1 | 51 | 49.68% |
| TSLA250815P00245000 | 2024-09-05 10:41AM EDT | 245.00 | 52.47 | 59.25 | 60.00 | 0.00 | - | 4 | 18 | 49.70% |
| TSLA250815P00250000 | 2024-09-05 11:06AM EDT | 250.00 | 56.00 | 62.35 | 63.20 | 0.00 | - | 2 | 26 | 49.33% |
| TSLA250815P00255000 | 2024-08-22 3:35PM EDT | 255.00 | 67.50 | 65.80 | 66.60 | 0.00 | - | 27 | 31 | 49.11% |
| TSLA250815P00260000 | 2024-09-05 11:58AM EDT | 260.00 | 64.52 | 69.25 | 70.10 | 0.00 | - | 1 | 35 | 48.92% |
| TSLA250815P00265000 | 2024-08-23 10:48AM EDT | 265.00 | 71.50 | 72.85 | 73.60 | 0.00 | - | 13 | 14 | 48.66% |
| TSLA250815P00270000 | 2024-09-05 11:47AM EDT | 270.00 | 70.98 | 76.60 | 77.40 | 0.00 | - | 1 | 6 | 48.68% |
| TSLA250815P00275000 | 2024-08-29 11:52AM EDT | 275.00 | 81.40 | 80.25 | 80.85 | 0.00 | - | 1 | 2 | 48.18% |
| TSLA250815P00280000 | 2024-08-29 11:52AM EDT | 280.00 | 85.20 | 83.65 | 84.65 | 0.00 | - | - | 1 | 48.05% |
| TSLA250815P00290000 | 2024-09-06 10:13AM EDT | 290.00 | 88.24 | 91.25 | 92.20 | 0.00 | - | 10 | 10 | 47.49% |
| TSLA250815P00295000 | 2024-08-08 1:40PM EDT | 295.00 | 105.45 | 96.45 | 100.25 | 0.00 | - | - | 1 | 50.23% |
| TSLA250815P00300000 | 2024-09-03 2:56PM EDT | 300.00 | 100.84 | 99.20 | 100.10 | 0.00 | - | 2 | 8 | 47.08% |
| TSLA250815P00305000 | 2024-09-05 2:11PM EDT | 305.00 | 94.60 | 103.05 | 104.15 | 0.00 | - | 1 | 1 | 46.91% |
| TSLA250815P00310000 | 2024-09-06 10:13AM EDT | 310.00 | 103.89 | 107.25 | 108.15 | 0.00 | - | 10 | 10 | 46.60% |
| TSLA250815P00320000 | 2024-08-27 10:59AM EDT | 320.00 | 118.94 | 115.35 | 116.45 | 0.00 | - | 2 | 3 | 46.19% |
| TSLA250815P00330000 | 2024-08-29 11:56AM EDT | 330.00 | 126.40 | 123.70 | 124.75 | 0.00 | - | 1 | 2 | 45.50% |
© 2024 Yahoo. Todos los derechos reservados.