U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
737.12+31.91 (+4.52%)
Al cierre: 04:00PM EDT
736.60 -0.52 (-0.07%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor21 de octubre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA221021C000500002022-06-17 9:38AM EDT50.00596.67678.55693.000.00-18298.02%
TSLA221021C001000002022-06-21 9:52AM EDT100.00599.25628.70643.650.00-2344218.35%
TSLA221021C001500002022-06-22 10:34AM EDT150.00592.00579.85594.850.00-245105.47%
TSLA221021C002000002022-06-23 1:59PM EDT200.00497.37531.50548.000.00-160286120.04%
TSLA221021C002500002022-05-26 11:06AM EDT250.00455.38483.75499.500.00-139110.89%
TSLA221021C003000002022-06-06 10:54AM EDT300.00430.05436.70453.550.00-9474105.85%
TSLA221021C003500002022-06-17 1:44PM EDT350.00325.75391.20407.200.00-63799.46%
TSLA221021C003700002022-06-09 10:58AM EDT370.00399.10377.60389.650.00--1101.68%
TSLA221021C004000002022-06-21 10:46AM EDT400.00338.00354.00363.500.00-260100.35%
TSLA221021C004100002022-06-22 12:09PM EDT410.00326.21339.55354.85+326.21--18994.82%
TSLA221021C004200002022-06-03 1:03PM EDT420.00321.15330.70346.300.00-1193.65%
TSLA221021C004300002022-06-14 3:21PM EDT430.00262.40321.50338.100.00--192.42%
TSLA221021C004400002022-06-14 10:12AM EDT440.00243.80312.15325.950.00-1188.38%
TSLA221021C004500002022-06-23 3:36PM EDT450.00285.20306.30316.150.00-120788.29%
TSLA221021C004600002022-06-13 9:42AM EDT460.00244.25301.45305.600.00-1288.20%
TSLA221021C004700002022-06-14 9:45AM EDT470.00216.37286.50301.650.00-606085.90%
TSLA221021C004800002022-05-24 2:57PM EDT480.00202.00257.85265.650.00-5557.69%
TSLA221021C004900002022-06-14 11:51AM EDT490.00219.85276.95281.200.00-7785.65%
TSLA221021C005000002022-06-24 12:59PM EDT500.00267.20263.75275.20+27.20+11.33%116483.13%
TSLA221021C005100002022-06-21 10:32AM EDT510.00240.58260.15265.950.00-20046283.86%
TSLA221021C005200002022-06-21 3:00PM EDT520.00248.75251.50261.300.00-2184.18%
TSLA221021C005300002022-06-14 11:30AM EDT530.00187.55242.80253.800.00-41182.99%
TSLA221021C005400002022-06-22 10:34AM EDT540.00244.13230.85246.400.00-1180.32%
TSLA221021C005500002022-06-24 9:35AM EDT550.00220.35228.30237.20+1.05+0.48%212581.04%
TSLA221021C005600002022-06-23 10:05AM EDT560.00198.90216.00229.800.00-131778.20%
TSLA221021C005700002022-06-22 2:46PM EDT570.00201.00208.65224.950.00-11378.51%
TSLA221021C005800002022-06-23 3:52PM EDT580.00190.25202.50218.050.00-21378.34%
TSLA221021C005900002022-06-21 10:21AM EDT590.00183.55202.05211.350.00-11180.37%
TSLA221021C006000002022-06-24 3:51PM EDT600.00195.10195.15204.50+30.78+18.73%214479.68%
TSLA221021C006100002022-06-17 11:20AM EDT610.00138.55186.20192.150.00-11476.11%
TSLA221021C006200002022-06-21 10:00AM EDT620.00164.10180.90185.300.00-18275.92%
TSLA221021C006300002022-06-24 1:22PM EDT630.00176.01173.65178.95+29.10+19.81%8417875.11%
TSLA221021C006400002022-06-24 3:20PM EDT640.00167.00167.15175.85+7.00+4.37%25175.64%
TSLA221021C006500002022-06-24 3:16PM EDT650.00161.85164.00169.10+16.25+11.16%716875.94%
TSLA221021C006600002022-06-24 3:01PM EDT660.00155.85155.20163.10+24.08+18.27%48174.48%
TSLA221021C006700002022-06-24 3:01PM EDT670.00149.95145.00156.25+21.45+16.69%146272.24%
TSLA221021C006800002022-06-24 3:31PM EDT680.00143.88143.60151.10+26.86+22.95%232473.39%
TSLA221021C006900002022-06-24 9:36AM EDT690.00131.65138.60142.30+17.07+14.90%110172.09%
TSLA221021C007000002022-06-24 3:31PM EDT700.00132.74134.05136.75+14.19+11.97%21064271.91%
TSLA221021C007100002022-06-24 2:33PM EDT710.00128.15126.00133.10+15.15+13.41%2013971.14%
TSLA221021C007200002022-06-24 3:31PM EDT720.00122.52121.00128.00+14.59+13.52%3817970.80%
TSLA221021C007300002022-06-24 3:59PM EDT730.00119.10117.25122.50+25.55+27.31%957470.64%
TSLA221021C007400002022-06-24 3:32PM EDT740.00112.53112.80115.80+12.65+12.67%196269.82%
TSLA221021C007500002022-06-24 3:59PM EDT750.00110.15106.80112.45+15.60+16.50%271,19069.48%
TSLA221021C007600002022-06-24 3:51PM EDT760.00105.00101.85106.85+17.00+19.32%177968.70%
TSLA221021C007700002022-06-24 3:28PM EDT770.0098.3594.10103.75+15.95+19.36%45667.76%
TSLA221021C007800002022-06-24 3:57PM EDT780.0095.5093.3598.50+13.30+16.18%16119768.20%
TSLA221021C007900002022-06-24 1:17PM EDT790.0091.2589.8593.90+18.25+25.00%15467.94%
TSLA221021C008000002022-06-24 3:59PM EDT800.0087.5086.0089.75+12.50+16.67%17762667.63%
TSLA221021C008200002022-06-24 3:32PM EDT820.0078.3078.1081.85+15.30+24.29%435966.85%
TSLA221021C008400002022-06-24 3:34PM EDT840.0070.7670.9574.70+10.64+17.70%43466.25%
TSLA221021C008500002022-06-24 3:31PM EDT850.0067.7568.0070.00+11.05+19.49%13478265.68%
TSLA221021C008600002022-06-24 3:30PM EDT860.0064.8164.7567.95+7.06+12.23%66665.77%
TSLA221021C008800002022-06-24 12:53PM EDT880.0058.3158.2061.80+7.11+13.89%418665.10%
TSLA221021C009000002022-06-24 3:59PM EDT900.0054.5053.0555.00+8.90+19.52%4178964.39%
TSLA221021C009200002022-06-24 2:15PM EDT920.0047.0447.5050.95+5.64+13.62%1410964.18%
TSLA221021C009400002022-06-24 11:21AM EDT940.0041.9043.4546.20+4.75+12.79%524963.99%
TSLA221021C009500002022-06-24 3:33PM EDT950.0041.0540.7044.00+6.00+17.12%171,27363.61%
TSLA221021C009600002022-06-24 1:06PM EDT960.0039.1539.1541.75+6.55+20.09%2511563.57%
TSLA221021C009800002022-06-24 3:58PM EDT980.0035.9534.6537.75+2.95+8.94%539063.00%
TSLA221021C010000002022-06-24 3:59PM EDT1,000.0032.9031.7533.55+5.85+21.63%1221,33162.69%
TSLA221021C010200002022-06-24 1:35PM EDT1,020.0029.2027.9530.00+0.70+2.46%122462.06%
TSLA221021C010400002022-06-24 11:42AM EDT1,040.0025.5026.0028.15+5.00+24.39%1828262.63%
TSLA221021C010500002022-06-24 1:16PM EDT1,050.0024.9224.6526.80+5.77+30.13%1342262.53%
TSLA221021C010600002022-06-24 10:15AM EDT1,060.0024.5023.4025.50+5.70+30.32%130962.44%
TSLA221021C010800002022-06-23 3:51PM EDT1,080.0018.4021.1522.600.00-6115162.08%
TSLA221021C011000002022-06-24 3:59PM EDT1,100.0019.7018.9021.65+3.43+21.08%4171462.44%
TSLA221021C011500002022-06-24 3:31PM EDT1,150.0014.8514.4515.75+2.20+17.39%491,21261.44%
TSLA221021C012000002022-06-24 3:59PM EDT1,200.0012.0011.7513.20+1.94+19.28%4170762.23%
TSLA221021C012500002022-06-24 3:59PM EDT1,250.009.559.109.95+2.20+29.93%83568661.80%
TSLA221021C013000002022-06-24 1:37PM EDT1,300.007.457.157.80+1.56+26.49%1669961.79%
TSLA221021C013500002022-06-24 3:52PM EDT1,350.006.015.956.35+1.21+25.21%7149562.35%
TSLA221021C014000002022-06-24 10:06AM EDT1,400.005.254.755.20+1.10+26.51%23,88262.65%
TSLA221021C014500002022-06-23 10:40AM EDT1,450.003.443.854.300.00-51,03763.04%
TSLA221021C015000002022-06-24 3:43PM EDT1,500.003.403.203.55+0.52+18.06%241,14863.49%
TSLA221021C015500002022-06-23 1:20PM EDT1,550.002.192.492.980.00-737563.68%
TSLA221021C016000002022-06-24 3:48PM EDT1,600.002.302.252.53+0.50+27.78%1140164.54%
TSLA221021C016500002022-06-24 2:17PM EDT1,650.001.921.772.06-0.08-4.00%126264.54%
TSLA221021C017000002022-06-24 3:32PM EDT1,700.001.551.451.83+0.07+4.73%38,32365.10%
TSLA221021C017500002022-06-24 3:35PM EDT1,750.001.351.131.50+0.21+18.42%195965.06%
TSLA221021C018000002022-06-23 11:21AM EDT1,800.001.101.051.330.00-1147365.98%
TSLA221021C018500002022-06-23 3:17PM EDT1,850.000.850.741.160.00-510065.86%
TSLA221021C019000002022-06-24 3:18PM EDT1,900.000.740.591.00-0.06-7.50%39066.09%
TSLA221021C019500002022-06-22 10:14AM EDT1,950.001.000.111.030.00-15865.19%
TSLA221021C020000002022-06-24 3:59PM EDT2,000.000.600.000.93+0.03+5.26%1042565.23%
TSLA221021C020500002022-06-22 11:51AM EDT2,050.000.520.050.850.00-134266.38%
TSLA221021C021000002022-06-24 11:57AM EDT2,100.000.490.260.68-0.06-10.91%173068.02%
TSLA221021C021500002022-06-21 1:52PM EDT2,150.000.430.250.620.00-11,12068.77%
TSLA221021C022000002022-06-21 11:06AM EDT2,200.000.220.200.570.00-12,71969.19%
TSLA221021C022500002022-06-22 10:16AM EDT2,250.000.380.150.630.00-141,78970.51%
TSLA221021C023000002022-06-24 9:30AM EDT2,300.000.490.000.98+0.19+63.33%143373.29%
TSLA221021C023500002022-06-24 2:31PM EDT2,350.000.480.000.95+0.29+152.63%38674.24%
TSLA221021C024000002022-06-24 3:34PM EDT2,400.000.210.200.30+0.02+10.53%2024,34071.00%
Ponepor21 de octubre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA221021P000500002022-06-23 3:57PM EDT50.000.120.100.110.00-51,186166.60%
TSLA221021P001000002022-06-24 2:44PM EDT100.000.550.420.68-0.12-17.91%29792146.29%
TSLA221021P001500002022-06-24 12:22PM EDT150.001.291.141.87-0.21-14.00%15868133.45%
TSLA221021P002000002022-06-24 3:24PM EDT200.002.632.332.87-0.27-9.31%343,387119.87%
TSLA221021P002500002022-06-24 12:16PM EDT250.004.404.354.70-0.60-12.00%5354111.02%
TSLA221021P003000002022-06-24 3:51PM EDT300.007.306.857.30-0.70-8.75%689,994102.98%
TSLA221021P003500002022-06-24 1:28PM EDT350.0010.4010.3510.95-3.00-22.39%386596.29%
TSLA221021P003700002022-06-24 1:32PM EDT370.0012.1812.0512.75-1.72-12.37%56793.84%
TSLA221021P003800002022-06-23 9:41AM EDT380.0016.0213.0013.750.00-130092.71%
TSLA221021P003900002022-06-24 1:46PM EDT390.0014.1014.0514.80-3.78-21.14%434391.64%
TSLA221021P004000002022-06-24 3:59PM EDT400.0015.5015.4515.70-2.50-13.89%695,30090.65%
TSLA221021P004100002022-06-23 11:49AM EDT410.0018.8016.3517.050.00-112089.54%
TSLA221021P004200002022-06-23 10:49AM EDT420.0020.2217.5518.350.00-2116588.56%
TSLA221021P004300002022-06-24 11:38AM EDT430.0019.3818.8519.60-1.44-6.92%111087.52%
TSLA221021P004400002022-06-24 1:16PM EDT440.0020.4020.2522.20-1.90-8.52%14787.43%
TSLA221021P004500002022-06-24 3:30PM EDT450.0022.3021.7522.65-4.70-17.41%211,24985.82%
TSLA221021P004600002022-06-24 9:43AM EDT460.0024.6023.2524.05-2.97-10.77%126484.79%
TSLA221021P004700002022-06-22 1:45PM EDT470.0028.6024.9026.500.00-1731584.42%
TSLA221021P004800002022-06-24 3:33PM EDT480.0027.4026.6527.65-2.60-8.67%140083.23%
TSLA221021P004900002022-06-24 1:22PM EDT490.0028.5828.4529.80-4.34-13.18%3617082.57%
TSLA221021P005000002022-06-24 3:59PM EDT500.0030.8230.5531.20-5.01-13.98%672,79481.58%
TSLA221021P005100002022-06-23 12:09PM EDT510.0039.0931.4534.400.00-14280.83%
TSLA221021P005200002022-06-24 1:52PM EDT520.0034.8534.4536.25-6.15-15.00%96380.37%
TSLA221021P005300002022-06-24 9:58AM EDT530.0038.8635.7038.50-4.24-9.84%12479.16%
TSLA221021P005400002022-06-24 3:54PM EDT540.0039.4038.9540.35-8.10-17.05%25978.64%
TSLA221021P005500002022-06-24 3:30PM EDT550.0042.4241.4543.30-5.93-12.26%211,16778.18%
TSLA221021P005600002022-06-24 11:19AM EDT560.0045.9844.0545.85-8.54-15.66%226677.50%
TSLA221021P005700002022-06-24 1:46PM EDT570.0047.6246.6548.55-4.88-9.30%15276.80%
TSLA221021P005800002022-06-24 1:32PM EDT580.0049.9049.4051.35-10.70-17.66%148176.12%
TSLA221021P005900002022-06-23 2:28PM EDT590.0064.2051.2554.350.00-34275.08%
TSLA221021P006000002022-06-24 3:53PM EDT600.0056.0055.2057.30-8.19-12.76%402,46574.77%
TSLA221021P006100002022-06-24 1:52PM EDT610.0059.3358.0560.45-8.67-12.75%2111874.03%
TSLA221021P006200002022-06-24 2:38PM EDT620.0062.3061.3063.55-6.27-9.14%426273.34%
TSLA221021P006300002022-06-24 1:46PM EDT630.0066.4265.0567.20-7.68-10.36%215672.95%
TSLA221021P006400002022-06-24 2:23PM EDT640.0069.5064.9070.85-15.50-18.24%1420471.11%
TSLA221021P006500002022-06-24 2:47PM EDT650.0073.5071.8574.65-14.41-16.39%81,55671.72%
TSLA221021P006600002022-06-24 9:44AM EDT660.0079.9675.0078.30-14.04-14.94%142670.88%
TSLA221021P006700002022-06-24 9:44AM EDT670.0084.0079.4082.45-9.04-9.72%125070.55%
TSLA221021P006800002022-06-24 3:52PM EDT680.0084.7883.5086.65-11.87-12.28%618570.05%
TSLA221021P006900002022-06-24 1:50PM EDT690.0090.0287.2090.65-19.38-17.71%916669.28%
TSLA221021P007000002022-06-24 3:25PM EDT700.0094.5091.8595.55-11.66-10.98%322,25469.02%
TSLA221021P007100002022-06-24 12:18PM EDT710.0099.9096.40100.20-13.75-12.10%617668.57%
TSLA221021P007200002022-06-24 3:59PM EDT720.00103.00100.75104.40-14.53-12.36%1352067.83%
TSLA221021P007300002022-06-24 3:52PM EDT730.00107.39105.55109.85-14.86-12.16%2212967.55%
TSLA221021P007400002022-06-24 3:52PM EDT740.00112.87110.50115.00-12.83-10.21%1838467.13%
TSLA221021P007500002022-06-24 3:59PM EDT750.00117.50115.60119.35-22.50-16.07%192,19666.44%
TSLA221021P007600002022-06-24 12:57PM EDT760.00124.25121.35127.10-17.00-12.04%57466.90%
TSLA221021P007700002022-06-24 2:29PM EDT770.00128.87126.30133.20-14.16-9.90%6714366.53%
TSLA221021P007800002022-06-24 2:01PM EDT780.00135.65131.80135.75-13.50-9.05%188765.19%
TSLA221021P007900002022-06-24 1:26PM EDT790.00140.60136.30142.75-15.75-10.07%75964.81%
TSLA221021P008000002022-06-24 1:21PM EDT800.00146.20142.10147.40-24.80-14.50%231,73264.03%
TSLA221021P008200002022-06-24 10:09AM EDT820.00158.50155.35161.00-9.10-5.43%103264.04%
TSLA221021P008400002022-06-24 10:02AM EDT840.00173.50168.35173.90-29.56-14.56%18163.47%
TSLA221021P008500002022-06-24 2:00PM EDT850.00178.96175.65180.55-12.49-6.52%689163.38%
TSLA221021P008600002022-06-24 3:51PM EDT860.00184.10180.85187.65-21.10-10.28%15162.71%
TSLA221021P008800002022-06-24 12:41PM EDT880.00201.95194.70201.35-24.05-10.64%29662.06%
TSLA221021P009000002022-06-24 2:29PM EDT900.00212.18210.30215.80-19.10-8.26%81,40461.92%
TSLA221021P009200002022-06-24 11:18AM EDT920.00233.18224.25233.00-7.44-3.09%13761.89%
TSLA221021P009400002022-06-24 10:36AM EDT940.00245.85237.80246.45-60.85-19.84%11260.18%
TSLA221021P009500002022-06-24 1:19PM EDT950.00251.07245.70254.20-31.43-11.13%170559.94%
TSLA221021P009600002022-06-24 10:32AM EDT960.00261.50251.85266.45-19.40-6.91%111460.63%
TSLA221021P009800002022-06-24 1:19PM EDT980.00275.17268.45283.15-64.83-19.07%11960.60%
TSLA221021P010000002022-06-24 2:29PM EDT1,000.00292.22285.10292.70-36.60-11.13%196957.53%
TSLA221021P010200002022-06-16 10:15AM EDT1,020.00378.88304.00315.900.00-1760.55%
TSLA221021P010400002022-06-16 12:19PM EDT1,040.00408.75319.45332.750.00-563359.41%
TSLA221021P010500002022-06-22 11:53AM EDT1,050.00352.22328.35341.150.00-434659.22%
TSLA221021P010600002022-06-17 2:14PM EDT1,060.00416.44338.90350.500.00-11160.15%
TSLA221021P010800002022-06-02 1:58PM EDT1,080.00334.71352.05368.950.00-21658.09%
TSLA221021P011000002022-06-23 3:02PM EDT1,100.00414.60369.20386.650.00-242657.23%
TSLA221021P011500002022-06-15 1:33PM EDT1,150.00472.46415.90428.800.00-19654.61%
TSLA221021P012000002022-06-17 10:56AM EDT1,200.00558.60463.65479.600.00-15257.25%
TSLA221021P012500002022-06-16 12:08PM EDT1,250.00609.49511.95527.750.00-29257.82%
TSLA221021P013000002022-06-10 3:48PM EDT1,300.00608.00560.20576.000.00-102157.64%
TSLA221021P013500002022-05-04 3:58PM EDT1,350.00438.50648.85652.600.00-1598.13%
TSLA221021P014000002022-06-17 3:05PM EDT1,400.00748.07659.40674.000.00-48224759.94%
TSLA221021P014500002022-05-24 1:34PM EDT1,450.00820.00742.40747.450.00-205099.81%
TSLA221021P015000002022-06-22 3:54PM EDT1,500.00791.34758.75773.350.00-29430763.01%
TSLA221021P015500002022-06-22 2:06PM EDT1,550.00830.90807.20823.150.00-5062.23%
TSLA221021P016000002022-05-13 12:27PM EDT1,600.00822.99901.40905.050.00-10116.16%
TSLA221021P016500002022-06-21 3:38PM EDT1,650.00930.50907.05923.100.00-2066.00%
TSLA221021P017000002022-03-30 12:48PM EDT1,700.00643.55826.40843.850.00-1450.00%
TSLA221021P017500002022-04-25 9:57AM EDT1,750.00770.801,088.201,094.050.00-50153.54%
TSLA221021P018000002022-04-28 9:38AM EDT1,800.00939.851,037.301,043.500.00-400.00%
TSLA221021P018500002022-05-12 9:55AM EDT1,850.001,142.551,151.101,154.950.00-10128.84%
TSLA221021P019000002022-04-01 11:07AM EDT1,900.00837.791,027.951,035.700.00-220.00%
TSLA221021P020000002022-05-03 1:58PM EDT2,000.001,085.001,216.001,233.000.00-100.00%
TSLA221021P021500002022-04-21 9:46AM EDT2,150.001,073.101,482.601,489.100.00--0168.38%
TSLA221021P023000002022-04-28 9:30AM EDT2,300.001,402.751,536.951,543.700.00-100.00%