U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
181.57-3.29 (-1.78%)
Al cierre: 04:00PM EDT
181.55 -0.02 (-0.01%)
Fuera de horario: 04:17PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor18 de junio de 2026
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA260618C000500002024-06-18 2:36PM EDT50.00143.25139.30140.300.00-4270688.35%
TSLA260618C000600002024-05-06 2:16PM EDT60.00136.00124.40126.150.00-19059.80%
TSLA260618C000700002024-06-20 1:51PM EDT70.00122.90123.30124.30-3.60-2.85%312578.19%
TSLA260618C000750002024-06-14 2:01PM EDT75.00116.80117.35122.800.00-1676.53%
TSLA260618C000800002024-06-18 1:56PM EDT80.00119.40115.85116.800.00-273874.79%
TSLA260618C000850002024-06-18 1:56PM EDT85.00115.75112.10113.200.00-288573.21%
TSLA260618C000900002024-06-18 1:56PM EDT90.00112.20107.95109.900.00-628971.50%
TSLA260618C000950002024-06-20 2:36PM EDT95.00105.30105.15106.10-3.40-3.13%719270.60%
TSLA260618C001000002024-06-20 11:39AM EDT100.00103.73101.85102.60-2.32-2.19%31,64569.44%
TSLA260618C001050002024-06-12 10:05AM EDT105.0092.2098.5599.250.00-112,73568.35%
TSLA260618C001100002024-06-14 3:06PM EDT110.0092.7095.5095.800.00-745267.33%
TSLA260618C001150002024-06-20 11:39AM EDT115.0093.9392.4092.65-0.97-1.02%129266.45%
TSLA260618C001200002024-06-18 12:49PM EDT120.0091.8089.4089.700.00-2435065.73%
TSLA260618C001250002024-06-18 1:46PM EDT125.0089.7085.9587.250.00-218364.98%
TSLA260618C001300002024-06-14 10:39AM EDT130.0081.2583.5583.900.00-12028664.26%
TSLA260618C001350002024-06-20 10:32AM EDT135.0081.8180.8081.05-2.54-3.01%327563.58%
TSLA260618C001400002024-06-14 11:46AM EDT140.0074.7478.1578.350.00-31,00463.00%
TSLA260618C001450002024-06-18 12:21PM EDT145.0078.0075.4575.750.00-132462.38%
TSLA260618C001500002024-06-20 1:51PM EDT150.0073.0073.0073.25-2.80-3.69%205,93861.92%
TSLA260618C001550002024-06-14 2:37PM EDT155.0067.4470.5570.850.00-239461.46%
TSLA260618C001600002024-06-20 3:51PM EDT160.0068.6568.2068.45-2.35-3.31%1121,21660.98%
TSLA260618C001650002024-06-20 10:42AM EDT165.0066.9565.9566.20+1.13+1.72%31,11260.60%
TSLA260618C001700002024-06-20 12:23PM EDT170.0064.4963.8064.10-2.16-3.24%21,89560.29%
TSLA260618C001750002024-06-20 9:30AM EDT175.0061.3061.7062.00-2.90-4.52%21,64359.94%
TSLA260618C001800002024-06-20 3:19PM EDT180.0059.5359.7059.95-2.77-4.45%642,55059.63%
TSLA260618C001850002024-06-20 3:05PM EDT185.0057.1556.9057.95-2.85-4.75%42,21858.86%
TSLA260618C001900002024-06-20 2:17PM EDT190.0055.6255.8556.10-1.93-3.35%433,49459.04%
TSLA260618C001950002024-06-20 9:40AM EDT195.0054.6653.0555.35-1.74-3.09%71,10058.82%
TSLA260618C002000002024-06-20 3:31PM EDT200.0052.1552.3052.50-2.55-4.66%306,22658.53%
TSLA260618C002100002024-06-20 11:18AM EDT210.0050.2049.0549.30-0.65-1.28%24,10958.18%
TSLA260618C002200002024-06-20 3:38PM EDT220.0045.9046.0046.25-2.35-4.87%273,36457.82%
TSLA260618C002300002024-06-20 10:08AM EDT230.0043.8542.3044.50-1.05-2.34%12,39457.61%
TSLA260618C002400002024-06-20 1:49PM EDT240.0040.2540.6040.90-2.47-5.78%41,37857.32%
TSLA260618C002500002024-06-20 3:41PM EDT250.0038.3038.3038.55-2.20-5.43%396,91157.19%
TSLA260618C002600002024-06-20 3:17PM EDT260.0036.2536.0536.30-1.50-3.97%131,97556.99%
TSLA260618C002700002024-06-18 11:25AM EDT270.0035.3133.3534.850.00-71,62856.83%
TSLA260618C002800002024-06-20 12:11PM EDT280.0032.9231.1032.95-0.68-2.02%133,76156.56%
TSLA260618C002900002024-06-20 2:06PM EDT290.0030.3029.3531.15-2.93-8.82%91,42156.46%
TSLA260618C003000002024-06-20 2:38PM EDT300.0028.6528.6528.95-1.68-5.54%6310,74056.58%
TSLA260618C003100002024-06-20 3:59PM EDT310.0027.1426.2527.35-1.36-4.77%2182,20356.04%
TSLA260618C003200002024-06-20 3:40PM EDT320.0025.8025.3525.95-1.35-4.97%1271,83856.28%
TSLA260618C003300002024-06-20 3:53PM EDT330.0024.6824.4524.60-1.11-4.30%25320,22256.45%
TSLA260618C003400002024-06-20 12:34PM EDT340.0023.2023.1523.40-1.20-4.92%83,61756.42%
TSLA260618C003500002024-06-20 2:19PM EDT350.0022.0522.0022.20-1.15-4.96%155,15656.38%
TSLA260618C003600002024-06-20 12:07PM EDT360.0021.5020.9521.20-0.63-2.85%23,49856.44%
TSLA260618C003700002024-06-18 9:47AM EDT370.0020.6919.9020.150.00-11,85856.40%
TSLA260618C003800002024-06-20 3:58PM EDT380.0019.1318.5019.25-1.27-6.23%21,56456.18%
TSLA260618C003900002024-06-20 11:49AM EDT390.0018.6517.1018.35-0.56-2.92%62,07455.89%
TSLA260618C004000002024-06-20 3:51PM EDT400.0017.4517.2517.50-0.95-5.16%16112,03256.46%
TSLA260618C004100002024-06-14 12:34PM EDT410.0016.9516.3016.80+1.25+7.96%11,83956.43%
TSLA260618C004200002024-06-20 9:52AM EDT420.0016.0515.7515.95-0.65-3.89%26,27656.50%
TSLA260618C004300002024-06-20 9:30AM EDT430.0015.7515.0015.25+1.56+10.99%265756.49%
TSLA260618C004400002024-06-18 11:54AM EDT440.0015.0914.2014.700.00-31,25356.49%
TSLA260618C004500002024-06-18 3:46PM EDT450.0014.0813.7013.95-0.52-3.56%11,91356.51%
TSLA260618C004600002024-06-20 9:36AM EDT460.0013.4012.1513.50-0.65-4.63%21,29255.99%
TSLA260618C004700002024-06-20 9:40AM EDT470.0012.7512.6012.85-0.57-4.28%180256.62%
TSLA260618C004800002024-06-20 12:07PM EDT480.0012.5012.0512.30-0.35-2.72%64,02756.61%
TSLA260618C004900002024-06-20 3:09PM EDT490.0011.6511.4512.00-0.70-5.67%11722,77256.71%
Opciones de ventapor18 de junio de 2026
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA260618P000500002024-06-20 1:29PM EDT50.002.212.152.21+0.06+2.79%424,75260.43%
TSLA260618P000600002024-06-20 10:12AM EDT60.003.203.103.25+0.10+3.23%253457.46%
TSLA260618P000700002024-06-18 12:56PM EDT70.004.374.354.500.00-1692955.01%
TSLA260618P000750002024-06-13 1:58PM EDT75.005.095.005.350.00-17054.00%
TSLA260618P000800002024-06-18 11:05AM EDT80.006.055.906.050.00-589352.98%
TSLA260618P000850002024-06-17 3:57PM EDT85.006.906.806.95+0.32+4.86%215652.10%
TSLA260618P000900002024-06-18 11:12AM EDT90.008.007.807.950.00-335851.32%
TSLA260618P000950002024-06-17 3:54PM EDT95.008.588.859.000.00-25479950.51%
TSLA260618P001000002024-06-20 12:23PM EDT100.0010.1010.0510.20+0.52+5.43%23,90650.02%
TSLA260618P001050002024-06-20 10:34AM EDT105.0011.3611.3011.50-1.46-11.39%130049.43%
TSLA260618P001100002024-06-20 10:30AM EDT110.0012.6512.6512.85+0.15+1.20%21,30348.79%
TSLA260618P001150002024-06-18 9:44AM EDT115.0013.9013.6514.750.00-880548.93%
TSLA260618P001200002024-06-20 9:54AM EDT120.0015.7615.2016.30+0.16+1.03%42,14348.33%
TSLA260618P001250002024-06-20 1:22PM EDT125.0017.5316.8517.95+0.93+5.60%22,57947.77%
TSLA260618P001300002024-06-14 1:38PM EDT130.0019.3019.0519.250.00-1022,10146.62%
TSLA260618P001350002024-06-20 11:42AM EDT135.0020.7420.8521.10+0.26+1.27%31,57946.15%
TSLA260618P001400002024-06-20 2:04PM EDT140.0023.1122.8023.10+1.16+5.28%43,18145.77%
TSLA260618P001450002024-06-18 2:36PM EDT145.0024.3324.2525.650.00-22,13945.96%
TSLA260618P001500002024-06-20 3:23PM EDT150.0027.1026.9527.20+0.70+2.65%243,88044.83%
TSLA260618P001550002024-06-20 1:21PM EDT155.0029.5029.1530.05+0.90+3.15%12,39145.14%
TSLA260618P001600002024-06-20 3:16PM EDT160.0031.7131.4531.75+1.62+5.38%675,33644.03%
TSLA260618P001650002024-06-17 1:48PM EDT165.0032.3533.9034.200.00-22,08743.69%
TSLA260618P001700002024-06-20 11:24AM EDT170.0036.0536.4036.75+0.18+0.50%172,48343.37%
TSLA260618P001750002024-06-18 10:51AM EDT175.0038.9139.0039.30-0.02-0.05%71,43942.96%
TSLA260618P001800002024-06-20 11:09AM EDT180.0041.2041.6542.00+0.45+1.10%15,31942.63%
TSLA260618P001850002024-06-20 9:36AM EDT185.0044.4244.4044.85+0.87+2.00%21,88042.37%
TSLA260618P001900002024-06-20 3:24PM EDT190.0048.0047.2547.60+1.23+2.63%62,58541.93%
TSLA260618P001950002024-06-18 12:56PM EDT195.0050.5550.2050.55+1.01+2.04%11,13141.62%
TSLA260618P002000002024-06-20 11:20AM EDT200.0052.8953.2053.55+0.54+1.03%32,13441.28%
TSLA260618P002100002024-06-20 2:37PM EDT210.0059.8559.4059.80+0.75+1.27%279440.63%
TSLA260618P002200002024-06-18 11:40AM EDT220.0065.6566.0566.450.00-52,76640.10%
TSLA260618P002300002024-06-17 3:45PM EDT230.0069.8072.8073.250.00-370439.46%
TSLA260618P002400002024-06-20 2:45PM EDT240.0080.2379.8580.35-1.09-1.34%11,62138.85%
TSLA260618P002500002024-06-14 1:58PM EDT250.0088.7787.2587.700.00-571238.25%
TSLA260618P002600002024-06-18 2:22PM EDT260.0093.4094.8095.300.00-141837.67%
TSLA260618P002700002024-06-18 10:24AM EDT270.00101.43102.50103.050.00-143137.00%
TSLA260618P002800002024-06-13 10:06AM EDT280.00105.10110.55111.050.00-533136.38%
TSLA260618P002900002024-06-12 10:48AM EDT290.00122.27117.55120.450.00-3928137.20%
TSLA260618P003000002024-06-20 12:34PM EDT300.00128.00126.90128.85+2.65+2.11%3069736.68%
TSLA260618P003100002024-06-12 10:48AM EDT310.00139.57133.25138.700.00-3917737.84%
TSLA260618P003200002024-06-07 12:54PM EDT320.00147.52142.00147.400.00-118437.40%
TSLA260618P003300002024-04-23 10:54AM EDT330.00186.080.000.000.00-3510.00%
TSLA260618P003400002024-06-10 3:17PM EDT340.00168.10159.60165.350.00-12636.78%
TSLA260618P003500002024-05-08 3:46PM EDT350.00177.39173.75175.700.00-122538.39%
TSLA260618P003600002024-06-11 9:54AM EDT360.00192.74177.90183.550.00-26335.88%
TSLA260618P003700002024-06-12 10:48AM EDT370.00194.33187.25192.750.00-393935.34%
TSLA260618P003800002024-05-30 10:06AM EDT380.00199.22198.00202.300.00-112435.33%
TSLA260618P003900002024-06-12 10:48AM EDT390.00213.38206.40211.900.00-394435.33%
TSLA260618P004000002024-06-14 1:58PM EDT400.00221.47215.80221.800.00-5735.93%
TSLA260618P004100002024-06-17 3:54PM EDT410.00221.83225.80231.150.00-1135.14%
TSLA260618P004200002024-06-17 9:39AM EDT420.00239.40234.00243.000.00-1340.07%
TSLA260618P004300002024-06-13 9:45AM EDT430.00241.63245.50251.400.00-2037.27%
TSLA260618P004400002024-06-13 10:06AM EDT440.00249.20255.65261.750.00-3038.84%
TSLA260618P004500002024-03-22 10:05AM EDT450.00280.70301.25304.750.00-1079.45%
TSLA260618P004600002024-03-04 2:45PM EDT460.00272.77288.80294.350.00-9056.53%
TSLA260618P004700002024-06-03 3:21PM EDT470.00293.49285.50293.000.00-2043.70%
TSLA260618P004800002024-06-03 3:23PM EDT480.00303.68295.95301.200.00-2240.11%
TSLA260618P004900002024-05-02 10:03AM EDT490.00312.86307.65316.050.00-8050.67%