U.S. markets open in 3 hours 19 minutes

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
182.52 -0.49 (-0.27%)
Antes de la apertura del mercado: 06:10AM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor18 de diciembre de 2026
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA261218C000750002024-06-21 12:25PM EDT75.00124.380.000.000.00-700.00%
TSLA261218C000800002024-06-21 11:12AM EDT80.00121.400.000.000.00-3000.00%
TSLA261218C000850002024-06-21 11:13AM EDT85.00118.150.000.000.00-200.00%
TSLA261218C000900002024-06-21 11:13AM EDT90.00114.750.000.000.00-1000.00%
TSLA261218C000950002024-06-18 1:54PM EDT95.00112.850.000.000.00-3800.00%
TSLA261218C001000002024-06-21 3:51PM EDT100.00107.850.000.000.00-1600.00%
TSLA261218C001050002024-06-21 9:35AM EDT105.00105.000.000.000.00-100.00%
TSLA261218C001100002024-06-21 11:22AM EDT110.00101.500.000.000.00-100.00%
TSLA261218C001150002024-06-21 10:18AM EDT115.0098.060.000.000.00-100.00%
TSLA261218C001200002024-06-21 10:57AM EDT120.0096.500.000.000.00-100.00%
TSLA261218C001250002024-06-21 10:54AM EDT125.0094.800.000.000.00-100.00%
TSLA261218C001300002024-06-20 10:00AM EDT130.0090.380.000.000.00-100.00%
TSLA261218C001350002024-06-18 2:04PM EDT135.0089.230.000.000.00-1200.00%
TSLA261218C001400002024-06-21 3:56PM EDT140.0086.350.000.000.00-700.00%
TSLA261218C001450002024-06-18 9:55AM EDT145.0085.170.000.000.00-2000.00%
TSLA261218C001500002024-06-21 3:47PM EDT150.0080.060.000.000.00-1900.00%
TSLA261218C001550002024-06-21 10:18AM EDT155.0077.750.000.000.00-100.00%
TSLA261218C001600002024-06-21 3:17PM EDT160.0075.650.000.000.00-1600.00%
TSLA261218C001650002024-06-21 10:56AM EDT165.0074.450.000.000.00-1000.00%
TSLA261218C001700002024-06-21 2:21PM EDT170.0071.590.000.000.00-1500.00%
TSLA261218C001750002024-06-21 3:55PM EDT175.0070.600.000.000.00-13400.00%
TSLA261218C001800002024-06-21 3:49PM EDT180.0067.250.000.000.00-3300.00%
TSLA261218C001850002024-06-21 2:49PM EDT185.0065.650.000.000.00-6400.20%
TSLA261218C001900002024-06-21 3:55PM EDT190.0064.700.000.000.00-1200.78%
TSLA261218C001950002024-06-21 3:51PM EDT195.0062.650.000.000.00-3700.78%
TSLA261218C002000002024-06-21 3:59PM EDT200.0061.250.000.000.00-6201.56%
TSLA261218C002050002024-06-20 1:26PM EDT205.0058.000.000.000.00-201.56%
TSLA261218C002100002024-06-21 1:23PM EDT210.0057.150.000.000.00-701.56%
TSLA261218C002150002024-06-20 12:55PM EDT215.0055.770.000.000.00-201.56%
TSLA261218C002200002024-06-21 11:49AM EDT220.0054.600.000.000.00-203.13%
TSLA261218C002250002024-06-21 3:59PM EDT225.0053.880.000.000.00-303.13%
TSLA261218C002300002024-06-21 2:42PM EDT230.0051.690.000.000.00-14703.13%
TSLA261218C002350002024-06-20 12:33PM EDT235.0050.000.000.000.00-103.13%
TSLA261218C002400002024-06-21 11:02AM EDT240.0049.500.000.000.00-203.13%
TSLA261218C002450002024-06-21 2:01PM EDT245.0047.550.000.000.00-503.13%
TSLA261218C002500002024-06-21 3:55PM EDT250.0047.500.000.000.00-5903.13%
TSLA261218C002600002024-06-21 3:49PM EDT260.0044.320.000.000.00-606.25%
TSLA261218C002700002024-06-21 3:49PM EDT270.0042.220.000.000.00-606.25%
TSLA261218C002800002024-06-21 1:34PM EDT280.0040.000.000.000.00-1806.25%
TSLA261218C002900002024-06-21 10:49AM EDT290.0039.130.000.000.00-306.25%
TSLA261218C003000002024-06-21 3:56PM EDT300.0037.650.000.000.00-13306.25%
TSLA261218C003100002024-06-21 3:46PM EDT310.0035.370.000.000.00-1306.25%
TSLA261218C003200002024-06-21 3:46PM EDT320.0033.820.000.000.00-606.25%
TSLA261218C003300002024-06-21 3:21PM EDT330.0032.000.000.000.00-9706.25%
TSLA261218C003400002024-06-20 1:45PM EDT340.0030.490.000.000.00-706.25%
TSLA261218C003500002024-06-21 3:39PM EDT350.0029.730.000.000.00-2506.25%
TSLA261218C003600002024-06-21 9:42AM EDT360.0029.000.000.000.00-106.25%
TSLA261218C003700002024-06-21 1:40PM EDT370.0027.100.000.000.00-1406.25%
TSLA261218C003800002024-06-21 3:59PM EDT380.0026.650.000.000.00-14506.25%
Opciones de ventapor18 de diciembre de 2026
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA261218P000750002024-06-21 9:30AM EDT75.006.800.000.000.00-1012.50%
TSLA261218P000800002024-06-21 10:09AM EDT80.007.750.000.000.00-1012.50%
TSLA261218P000850002024-06-20 1:33PM EDT85.009.000.000.000.00-2012.50%
TSLA261218P000900002024-06-20 3:13PM EDT90.0010.050.000.000.00-25012.50%
TSLA261218P000950002024-06-21 2:07PM EDT95.0011.320.000.000.00-106.25%
TSLA261218P001000002024-06-21 3:02PM EDT100.0012.600.000.000.00-1506.25%
TSLA261218P001050002024-06-21 2:13PM EDT105.0014.050.000.000.00-2106.25%
TSLA261218P001100002024-06-18 2:04PM EDT110.0015.350.000.000.00-706.25%
TSLA261218P001150002024-06-18 3:42PM EDT115.0016.890.000.000.00-106.25%
TSLA261218P001200002024-06-20 2:58PM EDT120.0019.000.000.000.00-1806.25%
TSLA261218P001250002024-06-20 2:54PM EDT125.0020.800.000.000.00-306.25%
TSLA261218P001300002024-06-21 3:55PM EDT130.0022.310.000.000.00-306.25%
TSLA261218P001350002024-06-21 3:55PM EDT135.0024.250.000.000.00-303.13%
TSLA261218P001400002024-06-21 2:56PM EDT140.0026.600.000.000.00-803.13%
TSLA261218P001450002024-06-21 10:26AM EDT145.0028.730.000.000.00-303.13%
TSLA261218P001500002024-06-21 2:21PM EDT150.0030.890.000.000.00-9503.13%
TSLA261218P001550002024-06-20 10:44AM EDT155.0033.030.000.000.00-2103.13%
TSLA261218P001600002024-06-21 2:01PM EDT160.0035.770.000.000.00-101.56%
TSLA261218P001650002024-06-20 1:41PM EDT165.0038.770.000.000.00-201.56%
TSLA261218P001700002024-06-21 2:01PM EDT170.0040.800.000.000.00-5200.78%
TSLA261218P001750002024-06-21 10:55AM EDT175.0042.940.000.000.00-1200.78%
TSLA261218P001800002024-06-21 3:16PM EDT180.0046.020.000.000.00-900.20%
TSLA261218P001850002024-06-21 2:18PM EDT185.0048.940.000.000.00-3500.00%
TSLA261218P001900002024-06-21 2:10PM EDT190.0051.910.000.000.00-200.00%
TSLA261218P001950002024-06-20 11:20AM EDT195.0054.190.000.000.00-100.00%
TSLA261218P002000002024-06-21 9:37AM EDT200.0057.620.000.000.00-100.00%
TSLA261218P002050002024-06-21 2:20PM EDT205.0061.000.000.000.00-200.00%
TSLA261218P002100002024-06-21 1:23PM EDT210.0063.980.000.000.00-7200.00%
TSLA261218P002150002024-06-14 10:25AM EDT215.0068.000.000.000.00-500.00%
TSLA261218P002200002024-06-20 9:40AM EDT220.0070.550.000.000.00-100.00%
TSLA261218P002250002024-06-06 9:49AM EDT225.0077.000.000.000.00-1000.00%
TSLA261218P002300002024-06-20 2:24PM EDT230.0077.850.000.000.00-500.00%
TSLA261218P002350002024-05-28 2:25PM EDT235.0083.450.000.000.00-100.00%
TSLA261218P002400002024-06-21 10:30AM EDT240.0084.200.000.000.00-2500.00%
TSLA261218P002450002024-06-13 10:13AM EDT245.0083.940.000.000.00-1100.00%
TSLA261218P002500002024-06-21 10:56AM EDT250.0090.750.000.000.00-8500.00%
TSLA261218P002600002024-06-12 2:54PM EDT260.00100.000.000.000.00-100.00%
TSLA261218P002700002024-06-18 10:31AM EDT270.00105.430.000.000.00-200.00%
TSLA261218P002800002024-06-17 1:13PM EDT280.00111.500.000.000.00-2000.00%
TSLA261218P002900002024-06-21 10:41AM EDT290.00122.570.000.000.00-100.00%
TSLA261218P003000002024-06-18 1:12PM EDT300.00130.080.000.000.00-2300.00%
TSLA261218P003100002024-06-10 10:31AM EDT310.00142.070.000.000.00-100.00%
TSLA261218P003200002024-05-07 3:07PM EDT320.00149.00148.40150.600.00-43838.35%
TSLA261218P003300002024-06-20 2:24PM EDT330.00156.550.000.000.00-500.00%
TSLA261218P003400002024-04-29 10:19AM EDT340.00161.50165.40171.900.00--241.95%
TSLA261218P003500002024-06-18 11:02AM EDT350.00172.280.000.000.00-100.00%
TSLA261218P003600002024-06-17 9:41AM EDT360.00182.000.000.000.00-100.00%
TSLA261218P003700002024-05-14 11:52AM EDT370.00194.00186.35193.050.00-2134.17%
TSLA261218P003800002024-06-21 12:31PM EDT380.00199.900.000.000.00-16100.00%