U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
246.38-5.13 (-2.04%)
Al cierre: 04:00PM EDT
227.25 -19.13 (-7.76%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor26 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240726C000750002024-07-18 1:52PM EDT75.00179.60169.90173.300.00-4756560.94%
TSLA240726C000800002024-07-16 9:40AM EDT80.00173.20165.05168.100.00-21524.22%
TSLA240726C000850002024-07-12 2:08PM EDT85.00165.00159.90163.300.00-699504.69%
TSLA240726C000900002024-07-22 3:57PM EDT90.00161.66155.05158.100.00-8477471.88%
TSLA240726C000950002024-07-08 11:03AM EDT95.00160.25149.90153.300.00-42454.69%
TSLA240726C001000002024-07-23 3:36PM EDT100.00148.44145.10148.10+8.32+5.94%115432.03%
TSLA240726C001050002024-07-17 3:27PM EDT105.00143.83139.90143.300.00-811410.16%
TSLA240726C001100002024-07-10 2:01PM EDT110.00156.84135.10138.100.00-2623389.45%
TSLA240726C001150002024-07-23 3:43PM EDT115.00132.62129.90133.30+4.87+3.81%56369.53%
TSLA240726C001200002024-07-19 3:41PM EDT120.00120.55125.40128.150.00-219220380.47%
TSLA240726C001250002024-07-16 1:19PM EDT125.00130.12119.90123.350.00-122337.11%
TSLA240726C001300002024-07-23 1:30PM EDT130.00117.45115.10118.15-0.73-0.62%492319.14%
TSLA240726C001350002024-07-23 3:55PM EDT135.00112.28109.95113.35-0.92-0.81%594306.25%
TSLA240726C001400002024-07-23 3:55PM EDT140.00107.34105.15108.15+7.34+7.34%6210289.45%
TSLA240726C001450002024-07-23 12:22PM EDT145.00102.5199.95103.35-1.43-1.38%5227273.44%
TSLA240726C001500002024-07-23 3:38PM EDT150.0098.4795.1598.20+0.38+0.39%13144260.94%
TSLA240726C001550002024-07-23 11:19AM EDT155.0094.5489.9593.40-1.17-1.22%1102245.70%
TSLA240726C001600002024-07-23 3:39PM EDT160.0088.3685.1588.20-0.96-1.07%2414230.66%
TSLA240726C001650002024-07-23 3:42PM EDT165.0082.5079.7083.40-4.74-5.43%38559199.61%
TSLA240726C001700002024-07-23 3:59PM EDT170.0076.7575.8077.45-4.38-5.40%78457196.29%
TSLA240726C001750002024-07-23 3:55PM EDT175.0072.5670.9072.85-3.93-5.14%22457204.98%
TSLA240726C001800002024-07-23 3:44PM EDT180.0067.3065.5567.75-4.92-6.81%30776172.07%
TSLA240726C001850002024-07-23 3:35PM EDT185.0063.9461.1062.90-2.86-4.28%501,412183.89%
TSLA240726C001900002024-07-23 3:38PM EDT190.0058.5555.9057.60-3.30-5.34%882,385154.10%
TSLA240726C001950002024-07-23 3:59PM EDT195.0051.9750.9552.80-5.01-8.79%861,396148.63%
TSLA240726C002000002024-07-23 3:59PM EDT200.0047.3046.2047.85-4.80-9.21%5154,903142.58%
TSLA240726C002050002024-07-23 3:59PM EDT205.0042.2241.3543.15-5.51-11.54%831,288137.60%
TSLA240726C002100002024-07-23 3:58PM EDT210.0037.8637.1538.40-4.69-11.02%2842,175139.01%
TSLA240726C002150002024-07-23 3:59PM EDT215.0033.1332.4033.75-5.57-14.39%1544,558130.76%
TSLA240726C002200002024-07-23 3:59PM EDT220.0029.0827.9029.30-4.85-14.29%1,2576,272125.42%
TSLA240726C002225002024-07-23 3:56PM EDT222.5026.9526.4027.45-4.20-13.48%94465131.62%
TSLA240726C002250002024-07-23 3:59PM EDT225.0025.0023.9525.25-4.24-14.50%4882,956125.34%
TSLA240726C002275002024-07-23 3:59PM EDT227.5023.0022.4523.40-4.05-14.97%199487128.54%
TSLA240726C002300002024-07-23 3:59PM EDT230.0021.2521.0021.40-4.15-16.34%1,7054,129129.52%
TSLA240726C002325002024-07-23 3:57PM EDT232.5019.6219.2519.70-4.25-17.80%194265129.35%
TSLA240726C002350002024-07-23 3:58PM EDT235.0017.8817.5018.00-3.62-16.84%8972,065128.15%
TSLA240726C002375002024-07-23 3:59PM EDT237.5016.3515.3016.85-3.65-18.25%506831126.64%
TSLA240726C002400002024-07-23 3:59PM EDT240.0014.7514.6515.05-3.45-18.96%3,2857,783129.42%
TSLA240726C002425002024-07-23 3:58PM EDT242.5013.5412.5514.15-3.09-18.58%1,2732,360127.93%
TSLA240726C002450002024-07-23 3:59PM EDT245.0012.1312.0512.15-3.22-20.98%18,0734,592128.32%
TSLA240726C002475002024-07-23 3:59PM EDT247.5010.9310.9011.00-3.07-21.93%12,3694,644128.86%
TSLA240726C002500002024-07-23 3:59PM EDT250.009.859.759.90-2.80-22.13%35,82415,666128.69%
TSLA240726C002525002024-07-23 3:59PM EDT252.508.908.758.90-2.60-22.61%11,3276,691128.98%
TSLA240726C002550002024-07-23 3:59PM EDT255.007.917.857.95-2.35-22.90%49,14010,136129.22%
TSLA240726C002575002024-07-23 3:59PM EDT257.507.027.007.10-2.28-24.52%8,3965,047129.42%
TSLA240726C002600002024-07-23 4:00PM EDT260.006.256.206.35-1.95-23.78%37,92516,973129.64%
TSLA240726C002625002024-07-23 3:59PM EDT262.505.605.505.60-1.80-24.32%6,0144,981129.59%
TSLA240726C002650002024-07-23 3:59PM EDT265.004.954.854.95-1.65-25.00%18,80943,249129.64%
TSLA240726C002675002024-07-23 3:59PM EDT267.504.334.304.40-1.52-25.98%4,0855,650130.20%
TSLA240726C002700002024-07-23 3:59PM EDT270.003.803.803.90-1.35-26.21%29,52720,274130.69%
TSLA240726C002725002024-07-23 3:59PM EDT272.503.373.303.40-1.13-25.11%4,2362,510130.37%
TSLA240726C002750002024-07-23 3:59PM EDT275.002.972.903.00-1.03-25.75%18,58610,293130.84%
TSLA240726C002775002024-07-23 3:59PM EDT277.502.642.532.64-0.83-23.92%5,4931,549131.15%
TSLA240726C002800002024-07-23 3:59PM EDT280.002.282.262.28-0.78-25.49%21,12315,721131.62%
TSLA240726C002825002024-07-23 3:59PM EDT282.502.001.942.04-0.66-24.81%3,1282,338132.08%
TSLA240726C002850002024-07-23 3:59PM EDT285.001.721.701.73-0.61-26.18%10,1786,252131.98%
TSLA240726C002875002024-07-23 3:59PM EDT287.501.531.501.53-0.47-23.50%2,8952,883132.81%
TSLA240726C002900002024-07-23 3:59PM EDT290.001.301.271.32-0.44-25.29%15,6249,028132.57%
TSLA240726C002950002024-07-23 3:59PM EDT295.000.990.971.01-0.32-24.43%9,2359,912133.79%
TSLA240726C003000002024-07-23 3:59PM EDT300.000.750.750.76-0.24-24.24%45,22729,252134.96%
TSLA240726C003050002024-07-23 3:59PM EDT305.000.570.550.58-0.14-19.72%7,6975,446135.64%
TSLA240726C003100002024-07-23 3:59PM EDT310.000.420.400.43-0.13-23.64%10,4327,295136.04%
TSLA240726C003150002024-07-23 3:59PM EDT315.000.300.300.31-0.11-26.83%5,7103,986136.52%
TSLA240726C003200002024-07-23 3:59PM EDT320.000.250.230.25-0.06-19.35%8,2045,472138.57%
TSLA240726C003250002024-07-23 3:59PM EDT325.000.180.170.18-0.02-10.00%7,5803,790139.06%
TSLA240726C003300002024-07-23 3:59PM EDT330.000.150.140.15-0.02-11.76%12,5428,530141.80%
TSLA240726C003350002024-07-23 3:59PM EDT335.000.100.090.12-0.03-23.08%5,3913,123142.19%
TSLA240726C003400002024-07-23 3:59PM EDT340.000.090.080.09-0.02-18.18%2,9144,626144.14%
TSLA240726C003450002024-07-23 3:59PM EDT345.000.070.060.070.00-4,5473,584145.31%
TSLA240726C003500002024-07-23 3:59PM EDT350.000.060.050.06+0.01+20.00%5,3248,664148.05%
TSLA240726C003550002024-07-23 3:59PM EDT355.000.050.030.050.00-1,9531,763148.44%
TSLA240726C003600002024-07-23 3:59PM EDT360.000.030.030.040.00-7,9102,529151.56%
TSLA240726C003650002024-07-23 3:58PM EDT365.000.040.020.04+0.01+33.33%1,6091,792153.91%
TSLA240726C003700002024-07-23 3:59PM EDT370.000.030.010.03+0.01+50.00%1,7453,186153.13%
TSLA240726C003750002024-07-23 3:59PM EDT375.000.030.010.03+0.01+50.00%7631,924157.81%
TSLA240726C003800002024-07-23 3:35PM EDT380.000.010.010.020.00-9181,764157.81%
TSLA240726C003850002024-07-23 3:59PM EDT385.000.020.010.02+0.01+100.00%2,918373162.50%
TSLA240726C003900002024-07-23 3:42PM EDT390.000.020.010.02+0.01+100.00%1,208786165.63%
TSLA240726C003950002024-07-23 3:59PM EDT395.000.010.000.020.00-733862165.63%
TSLA240726C004000002024-07-23 3:58PM EDT400.000.010.010.020.00-5596,493175.00%
TSLA240726C004100002024-07-23 3:49PM EDT410.000.010.000.010.00-26734168.75%
TSLA240726C004200002024-07-23 3:58PM EDT420.000.010.000.010.00-23,591362175.00%
TSLA240726C004300002024-07-23 2:28PM EDT430.000.010.000.010.00-9,794445181.25%
TSLA240726C004400002024-07-22 9:59AM EDT440.000.010.000.010.00-14109187.50%
TSLA240726C004500002024-07-23 3:48PM EDT450.000.010.000.010.00-1684,944193.75%
Opciones de ventapor26 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240726P000750002024-07-23 1:50PM EDT75.000.010.000.010.00-12102387.50%
TSLA240726P000800002024-07-23 10:29AM EDT80.000.010.000.010.00-195375.00%
TSLA240726P000850002024-07-17 11:55AM EDT85.000.010.000.000.00-26850.00%
TSLA240726P000900002024-07-16 11:56AM EDT90.000.010.000.010.00-19433337.50%
TSLA240726P000950002024-07-22 11:44AM EDT95.000.010.000.010.00-102,461312.50%
TSLA240726P001000002024-07-23 12:23PM EDT100.000.010.000.010.00-23,632300.00%
TSLA240726P001050002024-07-22 9:52AM EDT105.000.010.000.000.00-731,08150.00%
TSLA240726P001100002024-07-22 10:05AM EDT110.000.010.000.010.00-3701,959268.75%
TSLA240726P001150002024-07-23 3:59PM EDT115.000.010.010.020.00-905,030278.13%
TSLA240726P001200002024-07-23 3:54PM EDT120.000.010.010.020.00-2474,485262.50%
TSLA240726P001250002024-07-23 3:54PM EDT125.000.020.010.02+0.01+100.00%1,0024,399250.00%
TSLA240726P001300002024-07-23 3:58PM EDT130.000.020.010.02+0.01+100.00%1,2013,791234.38%
TSLA240726P001350002024-07-23 3:59PM EDT135.000.020.010.020.00-3996,774221.88%
TSLA240726P001400002024-07-23 3:42PM EDT140.000.030.010.02+0.01+50.00%8428,953209.38%
TSLA240726P001450002024-07-23 3:59PM EDT145.000.020.010.02-0.01-33.33%4,6076,899196.88%
TSLA240726P001500002024-07-23 3:59PM EDT150.000.040.030.040.00-2,1715,672201.56%
TSLA240726P001550002024-07-23 3:57PM EDT155.000.040.020.040.00-1,3384,286185.94%
TSLA240726P001600002024-07-23 3:59PM EDT160.000.040.040.05-0.01-20.00%2,1972,724182.03%
TSLA240726P001650002024-07-23 3:59PM EDT165.000.050.040.06-0.01-16.67%3,4853,083171.88%
TSLA240726P001700002024-07-23 3:59PM EDT170.000.070.060.07-0.01-12.50%3,8125,686164.84%
TSLA240726P001750002024-07-23 3:59PM EDT175.000.090.080.110.00-6,9513,446160.55%
TSLA240726P001800002024-07-23 3:59PM EDT180.000.120.100.12+0.01+9.09%7,22915,362151.56%
TSLA240726P001850002024-07-23 3:59PM EDT185.000.150.160.17+0.02+15.38%7,4104,951147.66%
TSLA240726P001900002024-07-23 3:59PM EDT190.000.220.210.22+0.05+29.41%9,7956,943141.02%
TSLA240726P001950002024-07-23 3:59PM EDT195.000.310.300.31+0.07+29.17%5,2355,848136.33%
TSLA240726P002000002024-07-23 3:59PM EDT200.000.460.450.46+0.12+35.29%25,29718,326133.01%
TSLA240726P002050002024-07-23 3:59PM EDT205.000.660.650.68+0.15+29.41%7,6827,228129.59%
TSLA240726P002100002024-07-23 3:59PM EDT210.001.000.991.00+0.24+31.58%21,1548,578127.30%
TSLA240726P002150002024-07-23 3:59PM EDT215.001.541.501.55+0.39+33.91%10,3587,833126.71%
TSLA240726P002200002024-07-23 3:59PM EDT220.002.242.242.30+0.55+32.54%29,39716,336126.39%
TSLA240726P002225002024-07-23 3:59PM EDT222.502.712.662.75+0.70+34.83%5,4522,814125.73%
TSLA240726P002250002024-07-23 3:59PM EDT225.003.253.203.35+0.84+34.85%13,0587,066126.22%
TSLA240726P002275002024-07-23 3:59PM EDT227.503.903.803.95+1.00+34.48%5,1821,928126.03%
TSLA240726P002300002024-07-23 3:59PM EDT230.004.554.504.60+1.05+30.00%24,11814,854125.78%
TSLA240726P002325002024-07-23 3:59PM EDT232.505.355.255.40+1.24+30.17%3,7472,115125.81%
TSLA240726P002350002024-07-23 3:59PM EDT235.006.306.106.30+1.50+31.25%10,2636,374126.03%
TSLA240726P002375002024-07-23 3:59PM EDT237.507.117.057.25+1.46+25.84%3,9822,311126.07%
TSLA240726P002400002024-07-23 3:59PM EDT240.008.158.108.25+1.67+25.77%18,04810,446125.98%
TSLA240726P002425002024-07-23 3:59PM EDT242.509.309.259.40+1.80+24.00%4,1392,096126.27%
TSLA240726P002450002024-07-23 3:59PM EDT245.0010.4510.4510.60+1.90+22.22%19,0416,355126.12%
TSLA240726P002475002024-07-23 3:59PM EDT247.5011.9511.7511.95+2.35+24.48%18,0044,614126.38%
TSLA240726P002500002024-07-23 3:59PM EDT250.0013.2113.1513.40+2.36+21.75%19,72412,013126.78%
TSLA240726P002525002024-07-23 3:59PM EDT252.5014.6814.4514.85+2.58+21.32%4,7762,877125.64%
TSLA240726P002550002024-07-23 3:58PM EDT255.0016.3016.0017.00+2.80+20.74%3,5673,505128.99%
TSLA240726P002575002024-07-23 3:58PM EDT257.5017.7217.8518.75+2.78+18.61%8061,552130.96%
TSLA240726P002600002024-07-23 3:59PM EDT260.0019.7019.5020.05+3.21+19.47%1,4753,155128.17%
TSLA240726P002625002024-07-23 3:59PM EDT262.5021.3420.5522.25+3.34+18.56%677775126.20%
TSLA240726P002650002024-07-23 3:57PM EDT265.0023.1022.9523.50+3.22+16.20%7031,432125.76%
TSLA240726P002675002024-07-23 3:51PM EDT267.5024.9524.7526.15+3.29+15.19%506171129.93%
TSLA240726P002700002024-07-23 3:59PM EDT270.0027.2126.7527.60+3.74+15.94%326562126.37%
TSLA240726P002725002024-07-23 3:52PM EDT272.5028.3528.7529.90+3.05+12.06%55259128.15%
TSLA240726P002750002024-07-23 3:57PM EDT275.0031.1530.7532.05+4.22+15.67%274395128.03%
TSLA240726P002775002024-07-23 3:53PM EDT277.5032.7432.9034.05+3.84+13.29%19842127.05%
TSLA240726P002800002024-07-23 3:58PM EDT280.0035.7535.0536.20+4.35+13.85%5662,652126.56%
TSLA240726P002825002024-07-23 3:58PM EDT282.5037.5637.1539.05-7.84-17.27%362131.89%
TSLA240726P002850002024-07-23 3:58PM EDT285.0039.7839.5040.70+4.70+13.40%363596126.66%
TSLA240726P002875002024-07-23 2:56PM EDT287.5041.4041.3543.50+4.05+10.84%4040127.69%
TSLA240726P002900002024-07-23 3:57PM EDT290.0044.2043.9545.40+4.50+11.34%73597126.07%
TSLA240726P002950002024-07-23 3:47PM EDT295.0048.4647.9050.60+4.56+10.39%7128121.34%
TSLA240726P003000002024-07-23 3:09PM EDT300.0053.7753.4554.85+4.27+8.63%1,1111,135125.78%
TSLA240726P003050002024-07-23 10:32AM EDT305.0056.3057.4060.10+2.30+4.26%261107.03%
TSLA240726P003100002024-07-23 11:13AM EDT310.0061.7462.4065.05+1.14+1.88%1485110.74%
TSLA240726P003150002024-07-22 9:49AM EDT315.0065.0767.0570.000.00-119182.08%
TSLA240726P003200002024-07-23 2:38PM EDT320.0072.7572.1074.95+3.75+5.43%682189.16%
TSLA240726P003250002024-07-19 10:29AM EDT325.0083.1576.8080.150.00-240203.76%
TSLA240726P003300002024-07-23 11:29AM EDT330.0081.4782.0084.75+3.22+4.12%1254198.73%
TSLA240726P003350002024-07-22 1:57PM EDT335.0084.5586.7590.100.00-11218.56%
TSLA240726P003400002024-07-23 10:20AM EDT340.0091.1092.7594.40-1.00-1.09%120199.41%
TSLA240726P003450002024-07-16 11:51AM EDT345.0091.4096.75100.200.00-110237.45%
TSLA240726P003500002024-07-19 3:49PM EDT350.00110.61101.95105.000.00-55238.18%
TSLA240726P003550002024-07-19 3:49PM EDT355.00115.63106.75110.200.00-50252.44%
TSLA240726P003600002024-07-18 3:53PM EDT360.00111.23111.95115.000.00-30252.59%
TSLA240726P003650002024-07-19 3:59PM EDT365.00125.53116.75120.200.00-230266.80%
TSLA240726P003700002024-07-19 3:59PM EDT370.00130.52121.95125.000.00-90266.41%
TSLA240726P003750002024-07-22 3:58PM EDT375.00123.48126.75130.200.00-200280.57%
TSLA240726P003800002024-07-22 3:58PM EDT380.00128.51131.95135.000.00-130279.69%
TSLA240726P003900002024-07-18 10:12AM EDT390.00135.85141.95145.000.00-20292.48%
TSLA240726P004000002024-07-11 10:28AM EDT400.00133.25151.95155.000.00--0304.79%
TSLA240726P004300002024-07-15 11:17AM EDT430.00168.00181.95185.300.00-100181.25%
TSLA240726P004500002024-07-23 3:49PM EDT450.00202.10201.95205.00+4.10+2.07%50360.55%