U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
242.40-22.85 (-8.61%)
Al cierre: 04:00PM EDT
243.35 +0.95 (+0.39%)
Fuera de horario: 05:44PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor18 de noviembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA221118C000166702022-09-30 3:41PM EDT16.67230.50224.75227.05-19.80-7.91%1104310.94%
TSLA221118C000333302022-09-12 11:15AM EDT33.33269.98208.15210.400.00-3201232.81%
TSLA221118C000500002022-09-27 2:51PM EDT50.00231.87191.80193.300.00-6100178.13%
TSLA221118C000666702022-09-29 10:34AM EDT66.67204.50175.05177.200.00-363166.11%
TSLA221118C000833302022-10-03 10:59AM EDT83.33161.77158.60160.85-61.08-27.41%6165149.80%
TSLA221118C001000002022-09-16 2:56PM EDT100.00202.52142.40144.000.00-20130.22%
TSLA221118C001166702022-08-25 2:31PM EDT116.67179.20158.70160.80+21.32+13.50%222355.82%
TSLA221118C001233302022-09-22 9:55AM EDT123.33173.45119.45121.350.00-36112.31%
TSLA221118C001266702022-08-25 5:32PM EDT126.67115.70--+115.70---0.00%
TSLA221118C001300002022-09-16 3:51PM EDT130.00173.87113.00114.850.00-211107.62%
TSLA221118C001333302022-09-29 3:04PM EDT133.33135.35109.65112.150.00-4,3354,641108.01%
TSLA221118C001366702022-08-09 9:31AM EDT136.67152.800.000.000.00--120.00%
TSLA221118C001400002022-10-03 10:52AM EDT140.00107.48103.40105.45-57.57-34.88%118102.83%
TSLA221118C001433302022-10-03 11:38AM EDT143.33103.54100.25102.60-57.87-35.85%122102.73%
TSLA221118C001466702022-09-19 9:53AM EDT146.67160.1597.1099.800.00-1242102.60%
TSLA221118C001500002022-10-03 10:57AM EDT150.0097.3594.2095.60-28.43-22.60%110696.78%
TSLA221118C001533302022-09-16 12:38PM EDT153.33147.3390.8592.700.00-13295.04%
TSLA221118C001566702022-08-25 5:47PM EDT156.67108.34--+108.34---0.00%
TSLA221118C001600002022-09-19 10:43AM EDT160.00149.7084.7086.750.00-17092.96%
TSLA221118C001633302022-09-27 1:36PM EDT163.33118.3581.6583.700.00-3991.42%
TSLA221118C001666702022-09-28 3:00PM EDT166.67120.8878.8080.500.00-337090.00%
TSLA221118C001700002022-09-30 3:59PM EDT170.0079.8575.8077.45-18.92-19.16%107688.39%
TSLA221118C001733302022-09-06 10:42AM EDT173.33100.0072.8574.600.00-102887.44%
TSLA221118C001766702022-08-25 5:47PM EDT176.6786.67--+86.67---0.00%
TSLA221118C001800002022-10-03 2:58PM EDT180.0071.0767.1068.50-18.63-20.77%29984.35%
TSLA221118C001833302022-10-03 11:26AM EDT183.3367.2364.4565.90-29.57-30.55%1698584.35%
TSLA221118C001866702022-09-30 10:29AM EDT186.6789.4561.6563.050.00-44083.14%
TSLA221118C001900002022-10-03 3:16PM EDT190.0063.0058.9060.25-17.75-21.98%55781.97%
TSLA221118C001933302022-09-23 9:30AM EDT193.3394.5056.0557.600.00-18080.75%
TSLA221118C001950002022-10-03 10:43AM EDT195.0059.6554.9056.10-21.55-26.54%6880.31%
TSLA221118C001966702022-09-29 10:47AM EDT196.6781.3253.3555.300.00-146580.46%
TSLA221118C002000002022-10-03 3:16PM EDT200.0054.7051.1051.85-24.61-31.03%561,15678.49%
TSLA221118C002033302022-09-21 2:06PM EDT203.3353.1548.6049.75-52.85-49.86%1078.55%
TSLA221118C002050002022-10-03 12:53PM EDT205.0047.7047.3048.40-33.15-41.00%5977.84%
TSLA221118C002066702022-09-23 10:14AM EDT206.6777.7046.0547.100.00-824677.27%
TSLA221118C002100002022-09-30 2:54PM EDT210.0065.5843.5544.600.00-3076.17%
TSLA221118C002133302022-10-03 12:27PM EDT213.3342.4541.1542.20-30.95-42.17%418675.24%
TSLA221118C002150002022-10-03 12:48PM EDT215.0041.2440.0041.05-40.31-49.43%1974.89%
TSLA221118C002166702022-10-03 1:23PM EDT216.6740.0038.8039.55-38.50-49.04%272773.82%
TSLA221118C002200002022-10-03 3:55PM EDT220.0037.1836.5537.35-21.17-36.28%1844473.11%
TSLA221118C002233302022-09-29 2:09PM EDT223.3356.5034.9535.500.00-114773.80%
TSLA221118C002250002022-10-03 3:56PM EDT225.0033.8633.5534.10-31.29-48.03%10272.36%
TSLA221118C002266702022-10-03 12:45PM EDT226.6734.0332.2533.25-21.84-39.09%2531971.92%
TSLA221118C002300002022-10-03 3:52PM EDT230.0031.0930.5031.05-18.21-36.94%6418271.39%
TSLA221118C002333302022-10-03 3:53PM EDT233.3329.1828.2528.90-19.22-39.71%222,85369.98%
TSLA221118C002350002022-10-03 3:57PM EDT235.0027.8827.2528.15-21.27-43.28%361469.89%
TSLA221118C002366702022-10-03 12:25PM EDT236.6727.9726.3027.15-17.86-38.97%823169.44%
TSLA221118C002400002022-10-03 3:59PM EDT240.0024.9524.7025.15-16.95-40.45%370068.82%
TSLA221118C002433302022-10-03 3:59PM EDT243.3323.2522.9523.30-29.70-56.09%16537768.01%
TSLA221118C002450002022-10-03 3:59PM EDT245.0022.3022.1022.45-17.30-43.69%3,7374967.67%
TSLA221118C002466702022-10-03 3:49PM EDT246.6722.0721.2521.60-17.73-44.55%2821,30967.29%
TSLA221118C002500002022-10-03 3:56PM EDT250.0020.0019.6520.00-15.90-44.29%2,7355,72966.63%
TSLA221118C002533302022-10-03 3:43PM EDT253.3319.0018.1018.50-17.90-48.51%469065.99%
TSLA221118C002550002022-10-03 3:59PM EDT255.0017.3517.4017.70-15.50-47.18%2,8115465.63%
TSLA221118C002566702022-10-03 3:56PM EDT256.6716.9516.6517.00-15.54-47.83%25655165.30%
TSLA221118C002600002022-10-03 3:59PM EDT260.0015.2515.2515.60-14.55-48.83%4,5222,25364.59%
TSLA221118C002633302022-10-03 3:43PM EDT263.3314.5513.9514.25-16.00-52.37%19164563.90%
TSLA221118C002650002022-10-03 3:58PM EDT265.0013.5213.3513.65-13.43-49.83%59531063.67%
TSLA221118C002666702022-10-03 3:50PM EDT266.6713.2512.7513.10-12.75-49.04%3043,15363.46%
TSLA221118C002700002022-10-03 3:59PM EDT270.0011.6011.6011.90-13.15-53.13%3,219062.79%
TSLA221118C002733302022-10-03 3:41PM EDT273.3311.3010.5510.90-12.15-51.81%4462,84862.37%
TSLA221118C002750002022-10-03 3:59PM EDT275.0010.1010.0510.30-12.15-54.61%1,88536361.97%
TSLA221118C002800002022-10-03 3:59PM EDT280.008.708.708.90-11.20-56.28%2,2294,49461.32%
TSLA221118C002833302022-10-03 3:56PM EDT283.338.007.858.05-10.50-56.76%28622,83360.85%
TSLA221118C002850002022-10-03 3:59PM EDT285.007.587.457.65-10.15-57.25%4582,61760.62%
TSLA221118C002866702022-10-03 3:59PM EDT286.677.177.107.30-10.60-59.65%1971,88060.52%
TSLA221118C002900002022-10-03 3:59PM EDT290.006.476.356.50-9.33-59.05%1,69692059.89%
TSLA221118C002933302022-10-03 3:59PM EDT293.335.825.705.90-9.23-61.33%1709,10059.62%
TSLA221118C002950002022-10-03 3:56PM EDT295.005.555.405.55-8.45-60.36%59246259.36%
TSLA221118C003000002022-10-03 3:59PM EDT300.004.704.654.75-7.70-62.10%4,864059.09%
TSLA221118C003050002022-10-03 3:59PM EDT305.004.053.904.05-6.83-62.78%5613,00858.63%
TSLA221118C003066702022-10-03 3:59PM EDT306.673.803.703.85-6.65-63.64%382058.58%
TSLA221118C003100002022-10-03 3:57PM EDT310.003.373.303.45-6.33-65.26%2,4973,30258.34%
TSLA221118C003133302022-10-03 3:56PM EDT313.333.042.963.10-5.78-65.53%2781,49458.19%
TSLA221118C003150002022-10-03 3:54PM EDT315.003.002.822.95-5.87-66.18%1,232058.22%
TSLA221118C003166702022-10-03 3:57PM EDT316.672.732.652.80-5.37-66.30%2793,72558.12%
TSLA221118C003200002022-10-03 3:59PM EDT320.002.452.402.52-4.90-66.67%1,463058.11%
TSLA221118C003250002022-10-03 3:59PM EDT325.002.082.042.13-4.35-67.65%47579857.95%
TSLA221118C003266702022-10-03 3:01PM EDT326.672.181.922.06-4.22-65.94%2731,64158.03%
TSLA221118C003300002022-10-03 3:59PM EDT330.001.781.731.83-3.86-68.44%427057.93%
TSLA221118C003333302022-10-03 3:58PM EDT333.331.601.561.63-3.55-68.93%2,0939,98857.87%
TSLA221118C003350002022-10-03 3:55PM EDT335.001.541.491.55-3.36-68.57%33567857.93%
TSLA221118C003400002022-10-03 3:59PM EDT340.001.321.281.33-2.95-69.09%842058.03%
TSLA221118C003450002022-10-03 3:36PM EDT345.001.261.091.15-2.66-67.86%21550458.13%
TSLA221118C003466702022-10-03 3:55PM EDT346.671.101.041.10-3.15-74.12%2231,81858.23%
TSLA221118C003500002022-10-03 3:59PM EDT350.000.980.961.04-2.22-69.38%1,3037,17058.67%
TSLA221118C003533302022-10-03 3:55PM EDT353.330.910.870.91-2.19-70.65%1451,16158.57%
TSLA221118C003550002022-10-03 3:58PM EDT355.000.870.820.88-2.28-72.38%14136058.64%
TSLA221118C003600002022-10-03 3:58PM EDT360.000.760.750.77-1.83-70.66%3783,12259.18%
TSLA221118C003650002022-10-03 3:24PM EDT365.000.740.630.68-1.55-67.69%43059.30%
TSLA221118C003666702022-10-03 3:59PM EDT366.670.640.620.67-1.45-69.38%4684,41359.67%
TSLA221118C003700002022-10-03 3:59PM EDT370.000.600.560.62-1.32-68.75%4846559.84%
TSLA221118C003750002022-10-03 3:42PM EDT375.000.550.490.54-1.17-68.02%3931460.06%
TSLA221118C003800002022-10-03 3:59PM EDT380.000.470.460.49-0.98-67.59%22850560.79%
TSLA221118C003833302022-10-03 2:54PM EDT383.330.490.420.46-0.85-63.43%1632,93861.06%
TSLA221118C003850002022-10-03 1:22PM EDT385.000.430.410.45-0.87-66.92%11715861.33%
TSLA221118C003900002022-10-03 3:55PM EDT390.000.400.360.42-0.80-66.67%3326961.87%
TSLA221118C003950002022-10-03 1:39PM EDT395.000.370.340.37-0.80-68.38%2821462.35%
TSLA221118C004000002022-10-03 3:57PM EDT400.000.340.320.34-0.55-61.80%7549,53463.09%
TSLA221118C004100002022-08-09 9:31AM EDT410.00458.400.000.000.00-1425.00%
TSLA221118C004166702022-10-03 3:44PM EDT416.670.270.240.27-0.36-57.14%488065.09%
TSLA221118C004200002022-08-24 10:24AM EDT420.00495.250.000.000.00-1525.00%
TSLA221118C004300002022-08-19 1:16PM EDT430.00462.580.000.000.00-2725.00%
TSLA221118C004333302022-10-03 3:11PM EDT433.330.230.160.24-0.25-52.08%521,44166.99%
TSLA221118C004400002022-08-12 9:39AM EDT440.00430.410.000.000.00-41625.00%
TSLA221118C004500002022-10-03 3:56PM EDT450.000.170.150.17-0.18-51.43%1,0093,47068.85%
TSLA221118C004600002022-07-27 2:24PM EDT460.00368.180.000.000.00-11025.00%
TSLA221118C004666702022-10-03 3:09PM EDT466.670.150.130.15-0.14-48.28%2712,93471.19%
TSLA221118C004700002022-06-01 10:06AM EDT470.00325.00245.80251.550.00-130.00%
TSLA221118C004800002022-08-12 9:39AM EDT480.00392.240.000.000.00-41825.00%
TSLA221118C004833302022-10-03 3:52PM EDT483.330.100.110.13-0.14-58.33%1672,40273.24%
TSLA221118C004900002022-06-27 11:09AM EDT490.00291.10330.90338.100.00-130.00%
TSLA221118C005000002022-10-03 3:49PM EDT500.000.100.090.10-0.09-47.37%82411,64274.41%
TSLA221118C005083302022-10-03 11:58AM EDT508.330.080.080.09-0.10-55.56%6216675.10%
TSLA221118C005100002022-08-23 2:54PM EDT510.00394.080.000.000.00-4750.00%
TSLA221118C005166702022-10-03 2:39PM EDT516.670.080.070.09-0.09-52.94%331,57476.07%
TSLA221118C005200002022-07-21 2:50PM EDT520.00323.11378.60384.750.00-280.00%
TSLA221118C005250002022-10-03 2:55PM EDT525.000.070.060.08-0.07-50.00%5480276.56%
TSLA221118C005300002022-06-27 9:30AM EDT530.00260.000.000.000.00-11350.00%
TSLA221118C005333302022-10-03 3:48PM EDT533.330.070.020.09-0.07-50.00%315,12676.17%
TSLA221118C005400002022-08-24 10:01AM EDT540.00383.370.000.000.00-1750.00%
TSLA221118C005416702022-10-03 1:36PM EDT541.670.060.050.07-0.34-85.00%955178.13%
TSLA221118C005500002022-10-03 3:51PM EDT550.000.050.050.08-0.06-54.55%54,31779.88%
TSLA221118C005583302022-09-30 2:30PM EDT558.330.100.050.090.00-165081.64%
TSLA221118C005600002022-08-18 11:56AM EDT560.00372.000.000.000.00-1950.00%
TSLA221118C005666702022-10-03 9:36AM EDT566.670.060.040.07-0.01-14.29%21,79881.25%
TSLA221118C005700002022-08-23 1:52PM EDT570.00337.160.000.000.00-11450.00%
TSLA221118C005750002022-09-30 3:56PM EDT575.000.100.050.070.00-11083.01%
TSLA221118C005800002022-08-24 1:53PM EDT580.00334.530.000.000.00-415050.00%
TSLA221118C005833302022-10-03 3:14PM EDT583.330.060.040.06-0.03-33.33%3090582.81%
TSLA221118C005900002022-08-24 2:40PM EDT590.00322.430.000.000.00-315550.00%
TSLA221118C005916702022-09-28 11:29AM EDT591.670.070.040.060.00-116683.98%
TSLA221118C006000002022-10-03 3:31PM EDT600.000.050.030.05-0.04-44.44%102,37983.59%
TSLA221118C006100002022-08-05 3:13PM EDT610.00281.100.000.000.00-71450.00%
TSLA221118C006166702022-10-03 2:47PM EDT616.670.050.010.05-0.02-28.57%3046583.59%
TSLA221118C006200002022-08-01 9:54AM EDT620.00340.400.000.000.00-38250.00%
TSLA221118C006300002022-08-24 10:19AM EDT630.00301.450.000.000.00-24350.00%
TSLA221118C006333302022-09-29 10:08AM EDT633.330.060.020.050.00-56,07187.11%
TSLA221118C006400002022-08-16 1:19PM EDT640.00310.000.000.000.00-45550.00%
TSLA221118C006500002022-10-03 12:57PM EDT650.000.040.010.04-0.01-20.00%348,98186.72%
TSLA221118C006600002022-08-24 10:59AM EDT660.00271.590.000.000.00-112750.00%
TSLA221118C006666702022-10-03 10:51AM EDT666.670.040.020.04-0.01-20.00%1089.84%
TSLA221118C006700002022-08-19 2:32PM EDT670.00247.690.000.000.00-19450.00%
TSLA221118C006800002022-08-24 3:23PM EDT680.00244.550.000.000.00-115250.00%
TSLA221118C006833302022-10-03 3:40PM EDT683.330.030.030.04-0.02-40.00%6092.97%
TSLA221118C006900002022-08-24 3:23PM EDT690.00236.470.000.000.00-15850.00%
TSLA221118C007000002022-10-03 12:26PM EDT700.000.010.010.04-0.04-80.00%185,89292.19%
TSLA221118C007100002022-08-24 9:53AM EDT710.00232.250.000.000.00-307850.00%
TSLA221118C007166702022-10-03 2:57PM EDT716.670.030.010.03-0.01-25.00%284,09492.58%
TSLA221118C007200002022-08-24 2:14PM EDT720.00217.660.000.000.00-4621150.00%
TSLA221118C007300002022-08-22 2:49PM EDT730.00183.790.000.000.00-511550.00%
TSLA221118C007333302022-09-29 3:57PM EDT733.330.040.000.030.00-154092.19%
TSLA221118C007400002022-08-22 12:26PM EDT740.00178.570.000.000.00-146250.00%
TSLA221118C007500002022-09-26 2:30PM EDT750.000.030.000.030.00-249493.75%
TSLA221118C007600002022-08-24 2:57PM EDT760.00182.660.000.000.00-227750.00%
TSLA221118C007666702022-09-29 9:52AM EDT766.670.020.000.030.00-539995.31%
TSLA221118C007700002022-08-23 3:34PM EDT770.00174.850.000.000.00-210850.00%
TSLA221118C007800002022-08-24 12:52PM EDT780.00174.170.000.000.00-135250.00%
TSLA221118C007833302022-09-29 12:10PM EDT783.330.010.000.030.00-11,11396.88%
TSLA221118C007900002022-08-24 2:45PM EDT790.00162.610.000.000.00-1915250.00%
TSLA221118C008000002022-10-03 12:50PM EDT800.000.020.010.020.00-46098.44%
TSLA221118C008200002022-08-24 3:34PM EDT820.00144.000.000.000.00-1069050.00%
TSLA221118C008400002022-08-24 10:27AM EDT840.00142.200.000.000.00-61,11950.00%
TSLA221118C008500002022-08-24 3:58PM EDT850.00122.930.000.000.00-127,68850.00%
TSLA221118C008600002022-08-24 3:56PM EDT860.00118.440.000.000.00-1743750.00%
TSLA221118C008800002022-08-24 3:56PM EDT880.00107.820.000.000.00-7067550.00%
TSLA221118C009000002022-08-24 3:59PM EDT900.0097.300.000.000.00-1831,44550.00%
TSLA221118C009200002022-08-24 3:58PM EDT920.0087.700.000.000.00-15563550.00%
TSLA221118C009400002022-08-24 3:50PM EDT940.0079.500.000.000.00-12835550.00%
TSLA221118C009500002022-08-24 3:20PM EDT950.0078.250.000.000.00-601,10250.00%
TSLA221118C009600002022-08-24 3:50PM EDT960.0071.900.000.000.00-2934550.00%
TSLA221118C009800002022-08-24 3:43PM EDT980.0066.500.000.000.00-1224550.00%
TSLA221118C010000002022-08-24 3:52PM EDT1,000.0058.050.000.000.00-2142,93850.00%
TSLA221118C010200002022-08-24 3:38PM EDT1,020.0053.550.000.000.00-3949350.00%
TSLA221118C010400002022-08-24 3:39PM EDT1,040.0048.170.000.000.00-1256550.00%
TSLA221118C010500002022-08-24 3:42PM EDT1,050.0045.720.000.000.00-6564150.00%
TSLA221118C010600002022-08-24 11:25AM EDT1,060.0048.030.000.000.00-3120650.00%
TSLA221118C010800002022-08-24 2:47PM EDT1,080.0037.800.000.000.00-848550.00%
TSLA221118C011000002022-08-24 3:57PM EDT1,100.0033.500.000.000.00-1241,56650.00%
TSLA221118C011500002022-08-24 3:53PM EDT1,150.0025.320.000.000.00-3392550.00%
TSLA221118C012000002022-08-24 3:59PM EDT1,200.0019.250.000.000.00-3632,39450.00%
TSLA221118C012500002022-08-24 3:57PM EDT1,250.0014.700.000.000.00-141,46550.00%
TSLA221118C013000002022-08-24 3:57PM EDT1,300.0011.350.000.000.00-9356350.00%
TSLA221118C013500002022-08-24 3:28PM EDT1,350.009.000.000.000.00-7066650.00%
TSLA221118C014000002022-08-24 3:44PM EDT1,400.007.150.000.000.00-1471,35750.00%
TSLA221118C014500002022-08-24 3:57PM EDT1,450.005.480.000.000.00-13541650.00%
TSLA221118C015000002022-08-24 3:54PM EDT1,500.004.400.000.000.00-2112,46550.00%
TSLA221118C015250002022-08-24 2:44PM EDT1,525.004.200.000.000.00-4950.00%
TSLA221118C015500002022-08-24 2:49PM EDT1,550.003.690.000.000.00-2252950.00%
TSLA221118C015750002022-08-24 3:44PM EDT1,575.003.350.000.000.00-32850.00%
TSLA221118C016000002022-08-24 2:45PM EDT1,600.002.990.000.000.00-2781,84350.00%
TSLA221118C016250002022-08-24 10:03AM EDT1,625.003.250.000.000.00-2750.00%
TSLA221118C016500002022-08-24 1:23PM EDT1,650.002.730.000.000.00-21,36350.00%
TSLA221118C016750002022-08-23 1:11PM EDT1,675.002.160.000.000.00-2250.00%
TSLA221118C017000002022-08-24 10:47AM EDT1,700.002.260.000.000.00-158250.00%
TSLA221118C017250002022-08-24 12:36PM EDT1,725.002.130.000.000.00-54850.00%
TSLA221118C017500002022-08-24 1:12PM EDT1,750.001.880.000.000.00-131750.00%
TSLA221118C017750002022-08-24 10:14AM EDT1,775.001.710.000.000.00-1450.00%
TSLA221118C018000002022-08-24 3:30PM EDT1,800.001.300.000.000.00-832450.00%
TSLA221118C018500002022-08-24 3:35PM EDT1,850.001.200.000.000.00-215250.00%
TSLA221118C019000002022-08-19 12:07PM EDT1,900.001.010.000.000.00-42,04750.00%
TSLA221118C019500002022-08-24 9:36AM EDT1,950.000.800.000.000.00-12,91550.00%
TSLA221118C020000002022-08-24 2:48PM EDT2,000.000.750.000.000.00-1252,27250.00%
TSLA221118C020500002022-08-17 12:37PM EDT2,050.000.950.000.000.00-297050.00%
TSLA221118C021000002022-08-24 3:48PM EDT2,100.000.510.000.000.00-2611,92350.00%
TSLA221118C021500002022-08-24 11:20AM EDT2,150.000.500.000.000.00-2551,34650.00%
TSLA221118C022000002022-08-24 10:04AM EDT2,200.000.330.000.000.00-215650.00%
TSLA221118C022500002022-08-22 2:23PM EDT2,250.000.260.000.000.00-29250.00%
TSLA221118C023000002022-08-24 1:20PM EDT2,300.000.290.000.000.00-311050.00%
TSLA221118C023500002022-08-24 9:53AM EDT2,350.000.350.000.000.00-131650.00%
TSLA221118C024000002022-08-24 3:07PM EDT2,400.000.230.000.000.00-5553,84750.00%
Ponepor18 de noviembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA221118P000166702022-09-30 3:47PM EDT16.670.020.000.02+0.01+100.00%24,531234.38%
TSLA221118P000333302022-10-03 12:31PM EDT33.330.010.020.03-0.01-50.00%815,332186.72%
TSLA221118P000500002022-10-03 12:38PM EDT50.000.060.030.040.00-1,7923,989153.13%
TSLA221118P000666702022-10-03 3:59PM EDT66.670.110.090.11-0.02-15.38%6744,963139.84%
TSLA221118P000833302022-10-03 2:08PM EDT83.330.230.200.230.00-1742,364127.73%
TSLA221118P001000002022-10-03 3:59PM EDT100.000.380.380.41-0.02-5.00%4545,705116.60%
TSLA221118P001166702022-10-03 2:47PM EDT116.670.660.650.70+0.02+3.13%1,1145,487106.45%
TSLA221118P001233302022-10-03 2:48PM EDT123.330.810.810.88+0.13+19.12%581,947103.13%
TSLA221118P001266702022-10-03 1:19PM EDT126.670.980.900.95+0.18+22.50%1452,041101.17%
TSLA221118P001300002022-10-03 3:32PM EDT130.000.961.021.08+0.04+4.35%8411,86699.95%
TSLA221118P001333302022-10-03 3:33PM EDT133.331.071.111.18+0.10+10.31%1283,27098.02%
TSLA221118P001366702022-10-03 3:09PM EDT136.671.131.221.32+0.03+2.73%3141,70196.48%
TSLA221118P001400002022-10-03 3:58PM EDT140.001.381.381.40+0.17+14.05%30999894.73%
TSLA221118P001433302022-10-03 11:34AM EDT143.331.621.511.61+0.30+22.73%8241193.53%
TSLA221118P001466702022-10-03 2:53PM EDT146.671.611.681.77+0.16+11.03%32092.09%
TSLA221118P001500002022-10-03 3:57PM EDT150.001.891.891.96+0.27+16.67%1,5336,20090.89%
TSLA221118P001533302022-10-03 3:47PM EDT153.332.042.072.17+0.32+18.60%130089.47%
TSLA221118P001566702022-10-03 3:57PM EDT156.672.322.302.40+0.42+22.11%12766988.23%
TSLA221118P001600002022-10-03 3:56PM EDT160.002.602.572.65+0.51+24.40%401087.09%
TSLA221118P001633302022-10-03 3:55PM EDT163.332.852.822.94+0.69+31.94%218085.86%
TSLA221118P001666702022-10-03 3:59PM EDT166.673.203.053.25+0.66+25.98%1,0925,09684.47%
TSLA221118P001700002022-10-03 3:54PM EDT170.003.423.453.60+0.64+23.02%8701,69283.69%
TSLA221118P001733302022-10-03 3:59PM EDT173.333.873.803.95+1.00+34.84%311082.52%
TSLA221118P001766702022-10-03 3:44PM EDT176.674.244.154.35+0.97+29.66%37269881.34%
TSLA221118P001800002022-10-03 3:59PM EDT180.004.734.604.80+1.06+28.88%7141,95880.43%
TSLA221118P001833302022-10-03 3:55PM EDT183.335.105.005.25+1.50+41.67%2392,33079.20%
TSLA221118P001866702022-10-03 3:59PM EDT186.675.725.655.80+1.41+32.71%881,06078.70%
TSLA221118P001900002022-10-03 3:59PM EDT190.006.306.206.35+1.55+32.63%500077.73%
TSLA221118P001933302022-10-03 3:46PM EDT193.336.576.806.95+1.99+43.45%853,33476.81%
TSLA221118P001950002022-10-03 3:56PM EDT195.007.147.157.30+1.74+32.22%55536276.49%
TSLA221118P001966702022-10-03 3:57PM EDT196.677.507.457.65+2.25+42.86%22253976.01%
TSLA221118P002000002022-10-03 3:59PM EDT200.008.308.208.35+2.10+33.87%2,5889,12775.23%
TSLA221118P002033302022-10-03 2:56PM EDT203.338.358.959.15+1.95+30.47%48797274.45%
TSLA221118P002050002022-10-03 3:59PM EDT205.009.409.359.60+2.65+39.26%48878974.12%
TSLA221118P002066702022-10-03 3:46PM EDT206.679.439.7510.00+2.03+27.43%2122,00673.65%
TSLA221118P002100002022-10-03 3:59PM EDT210.0010.7010.6010.80+2.70+33.75%1,3253,03472.66%
TSLA221118P002133302022-10-03 3:30PM EDT213.3310.7511.5511.80+2.24+26.32%3871,87372.01%
TSLA221118P002150002022-10-03 3:57PM EDT215.0012.0712.0512.30+3.02+33.37%77172171.64%
TSLA221118P002166702022-10-03 3:59PM EDT216.6712.6312.5512.75+3.18+33.65%7775,30771.14%
TSLA221118P002200002022-10-03 3:59PM EDT220.0013.7113.6013.90+3.61+35.74%1,82610,41170.50%
TSLA221118P002233302022-10-03 3:50PM EDT223.3314.4714.7515.00+3.90+36.90%3272,00369.73%
TSLA221118P002250002022-10-03 3:48PM EDT225.0014.9515.3015.60+3.60+31.72%483069.31%
TSLA221118P002266702022-10-03 3:23PM EDT226.6714.8415.9516.20+3.29+28.48%7274,71368.98%
TSLA221118P002300002022-10-03 3:59PM EDT230.0017.2917.2017.45+4.62+36.46%2,79224,40168.19%
TSLA221118P002333302022-10-03 3:57PM EDT233.3318.7018.5518.90+5.10+37.50%82611,18867.65%
TSLA221118P002350002022-10-03 3:58PM EDT235.0019.3519.2519.55+5.30+37.72%77087867.22%
TSLA221118P002366702022-10-03 3:59PM EDT236.6720.0119.9520.25+5.74+40.22%4661,98866.80%
TSLA221118P002400002022-10-03 3:58PM EDT240.0021.5021.4521.75+5.85+37.38%2,97220,00466.13%
TSLA221118P002433302022-10-03 3:48PM EDT243.3323.0522.9523.30+7.11+44.60%5122,66865.32%
TSLA221118P002450002022-10-03 3:59PM EDT245.0023.9423.8024.10+6.54+37.59%2,9716,45465.01%
TSLA221118P002466702022-10-03 3:59PM EDT246.6724.7024.6024.95+7.00+39.55%5131,32864.64%
TSLA221118P002500002022-10-03 3:59PM EDT250.0026.5126.3026.65+7.16+37.00%1,94533,89463.90%
TSLA221118P002533302022-10-03 3:42PM EDT253.3327.3028.0028.40+7.10+35.15%1371,34963.03%
TSLA221118P002550002022-10-03 3:32PM EDT255.0027.4529.0029.35+6.18+29.06%222062.82%
TSLA221118P002566702022-10-03 3:40PM EDT256.6730.0029.9530.30+8.43+39.08%153062.48%
TSLA221118P002600002022-10-03 3:59PM EDT260.0032.0231.8532.30+8.67+37.13%1,1137,27461.82%
TSLA221118P002633302022-10-03 12:06PM EDT263.3334.2533.8034.45+9.35+37.55%492,65961.22%
TSLA221118P002650002022-10-03 3:58PM EDT265.0035.0034.8535.50+9.35+36.45%3593,04760.90%
TSLA221118P002666702022-10-03 3:59PM EDT266.6736.1035.9536.35+9.75+37.00%2107,74260.30%
TSLA221118P002700002022-10-03 3:39PM EDT270.0036.5538.1038.55+8.35+29.61%3111,69459.63%
TSLA221118P002733302022-10-03 3:40PM EDT273.3338.9940.3540.80+9.24+31.06%1564,24158.95%
TSLA221118P002750002022-10-03 3:58PM EDT275.0041.7041.6042.20+12.28+41.74%3505,35859.16%
TSLA221118P002800002022-10-03 3:59PM EDT280.0045.3545.1545.80+12.10+36.39%3118,55758.20%
TSLA221118P002833302022-10-03 3:35PM EDT283.3345.6347.0548.55+11.18+32.45%666,13457.06%
TSLA221118P002850002022-10-03 2:37PM EDT285.0049.1148.8549.60+13.11+36.42%1731,02057.32%
TSLA221118P002866702022-10-03 3:53PM EDT286.6749.8450.0051.05+14.59+41.39%402,01357.08%
TSLA221118P002900002022-10-03 3:59PM EDT290.0053.1852.8053.35+13.73+34.80%4901,82156.26%
TSLA221118P002933302022-10-03 3:04PM EDT293.3352.7555.1056.45+12.25+30.25%371,79055.79%
TSLA221118P002950002022-10-03 3:39PM EDT295.0054.5056.8557.45+11.86+27.81%6644355.55%
TSLA221118P003000002022-10-03 3:54PM EDT300.0060.5061.0061.65+14.46+31.41%5388,09354.74%
TSLA221118P003050002022-10-03 3:07PM EDT305.0061.6364.8566.40+12.98+26.68%4660653.97%
TSLA221118P003066702022-10-03 3:48PM EDT306.6765.9166.7067.50+16.06+32.22%172,79653.78%
TSLA221118P003100002022-10-03 2:32PM EDT310.0069.4569.7570.40+18.30+35.78%32361953.47%
TSLA221118P003133302022-10-03 11:58AM EDT313.3373.3072.5073.65+18.56+33.91%576253.06%
TSLA221118P003150002022-10-03 3:43PM EDT315.0073.0774.2574.95+17.67+31.90%12130552.91%
TSLA221118P003166702022-10-03 1:50PM EDT316.6775.5075.7076.35+18.85+33.27%212,33452.00%
TSLA221118P003200002022-10-03 12:52PM EDT320.0080.0078.7579.50+19.55+32.34%1691,19151.77%
TSLA221118P003250002022-10-03 3:52PM EDT325.0083.1583.1583.75+18.74+29.09%1419450.73%
TSLA221118P003266702022-10-03 3:52PM EDT326.6784.4784.8086.20+24.07+39.85%547452.12%
TSLA221118P003300002022-10-03 1:45PM EDT330.0087.8087.8589.30+20.73+30.91%67051.03%
TSLA221118P003333302022-10-03 2:45PM EDT333.3389.6191.1592.25+22.95+34.43%993,13850.02%
TSLA221118P003350002022-10-03 3:01PM EDT335.0090.6792.7093.30+22.37+32.75%66049.78%
TSLA221118P003400002022-10-03 3:06PM EDT340.0094.2997.6599.00+20.92+28.51%330951.90%
TSLA221118P003450002022-09-27 2:44PM EDT345.0068.37102.00104.050.00-7061.28%
TSLA221118P003466702022-10-03 11:31AM EDT346.67101.47104.00105.45+32.62+47.38%12050.20%
TSLA221118P003500002022-10-03 1:07PM EDT350.00108.02107.50108.45+23.72+28.14%352,22156.98%
TSLA221118P003533302022-09-30 1:37PM EDT353.3386.77109.95112.200.00-1122762.70%
TSLA221118P003550002022-10-03 3:55PM EDT355.00112.30111.85113.85+26.50+30.89%13163.11%
TSLA221118P003600002022-10-03 3:30PM EDT360.00114.44117.10118.55+23.49+25.83%4261861.62%
TSLA221118P003650002022-09-30 2:59PM EDT365.0099.73121.50123.700.00-3065.01%
TSLA221118P003666702022-10-03 12:53PM EDT366.67125.38123.90124.95+25.85+25.97%60060.25%
TSLA221118P003700002022-10-03 3:21PM EDT370.00124.18126.75128.45+31.68+34.25%1252563.67%
TSLA221118P003750002022-10-03 1:21PM EDT375.00132.98131.90133.45+43.88+49.25%232065.28%
TSLA221118P003800002022-10-03 11:42AM EDT380.00136.00136.70138.65+32.32+31.17%32169.36%
TSLA221118P003833302022-10-03 1:00PM EDT383.33140.99140.50141.55+35.92+34.19%5236350.49%
TSLA221118P003850002022-09-19 10:15AM EDT385.0084.40141.40143.650.00-43670.92%
TSLA221118P003900002022-10-03 1:19PM EDT390.00148.02146.40148.65+31.45+26.98%112672.46%
TSLA221118P003950002022-09-27 11:19AM EDT395.00108.30150.65153.650.00-47774.00%
TSLA221118P004000002022-09-30 3:39PM EDT400.00152.82156.70158.40+19.32+14.47%369272.10%
TSLA221118P004100002022-08-23 11:41AM EDT410.003.330.000.000.00-24780.00%
TSLA221118P004166702022-09-29 1:20PM EDT416.67149.05173.00175.300.00-50674880.01%
TSLA221118P004200002022-08-24 2:49PM EDT420.003.730.000.000.00-62140.00%
TSLA221118P004300002022-08-24 9:45AM EDT430.003.870.000.000.00-11460.00%
TSLA221118P004333302022-09-30 10:57AM EDT433.33161.40190.00191.800.00-11582882.23%
TSLA221118P004400002022-08-23 1:08PM EDT440.004.300.000.000.00-61470.00%
TSLA221118P004500002022-09-26 11:57AM EDT450.00171.17206.85208.400.00-23558.20%
TSLA221118P004600002022-08-24 3:44PM EDT460.004.900.000.000.00-283670.00%
TSLA221118P004666702022-09-21 2:28PM EDT466.67159.90223.45225.100.00-10056.25%
TSLA221118P004700002022-08-24 12:03PM EDT470.005.250.000.000.00-152010.00%
TSLA221118P004800002022-08-24 2:37PM EDT480.005.880.000.000.00-32640.00%
TSLA221118P004833302022-08-30 9:39AM EDT483.33197.09199.30201.200.00-3500.00%
TSLA221118P004900002022-08-22 10:03AM EDT490.006.840.000.000.00-22970.00%
TSLA221118P005000002022-09-28 3:00PM EDT500.00215.02256.85258.450.00-3470.70%
TSLA221118P005083302022-08-23 12:03PM EDT508.33214.49217.00218.450.00--00.00%
TSLA221118P005100002022-08-24 10:16AM EDT510.007.150.000.000.00-51280.00%
TSLA221118P005166702022-08-23 2:41PM EDT516.67218.88226.60228.350.00--00.00%
TSLA221118P005200002022-08-24 9:54AM EDT520.007.650.000.000.00-13460.00%
TSLA221118P005250002022-08-30 2:39PM EDT525.00250.18256.80258.150.00-3600.00%
TSLA221118P005300002022-08-24 1:51PM EDT530.008.500.000.000.00-111470.00%
TSLA221118P005333302022-08-22 9:49AM EDT533.33245.68223.60227.300.00--00.00%
TSLA221118P005400002022-08-24 1:58PM EDT540.009.150.000.000.00-302110.00%
TSLA221118P005416702022-08-18 11:05AM EDT541.67237.19237.60239.200.00--00.00%
TSLA221118P005500002022-08-18 11:07AM EDT550.00245.12245.95247.500.00-10000.00%
TSLA221118P005583302022-08-16 10:15AM EDT558.33250.18251.35253.200.00--00.00%
TSLA221118P005600002022-08-24 11:16AM EDT560.0010.650.000.000.00-101500.00%
TSLA221118P005666702022-08-23 2:41PM EDT566.67268.81276.60278.500.00--00.00%
TSLA221118P005700002022-08-24 10:20AM EDT570.0011.050.000.000.00-21800.00%
TSLA221118P005750002022-08-24 10:10AM EDT575.00272.74296.75298.800.00--00.00%
TSLA221118P005800002022-08-24 3:54PM EDT580.0012.400.000.000.00-29820.00%
TSLA221118P005833302022-08-19 9:50AM EDT583.33287.03279.20280.800.00--00.00%
TSLA221118P005900002022-08-24 1:51PM EDT590.0013.450.000.000.00-101850.00%
TSLA221118P006000002022-08-31 3:32PM EDT600.00322.68332.75333.650.00-200.00%
TSLA221118P006100002022-08-24 2:47PM EDT610.0015.750.000.000.00-21270.00%
TSLA221118P006166702022-08-31 3:33PM EDT616.67339.83348.85350.400.00-200.00%
TSLA221118P006200002022-08-24 1:27PM EDT620.0016.800.000.000.00-315760.00%
TSLA221118P006300002022-08-24 11:12AM EDT630.0017.850.000.000.00-32360.00%
TSLA221118P006333302022-08-18 9:57AM EDT633.33329.79329.25330.800.00--00.00%
TSLA221118P006400002022-08-24 10:21AM EDT640.0018.600.000.000.00-45810.00%
TSLA221118P006500002022-08-18 11:07AM EDT650.00345.05345.90347.300.00-20600.00%
TSLA221118P006600002022-08-24 12:54PM EDT660.0022.450.000.000.00-145000.00%
TSLA221118P006666702022-08-18 10:20AM EDT666.67363.19362.55364.150.00--00.00%
TSLA221118P006700002022-08-24 11:17AM EDT670.0023.720.000.000.00-511970.00%
TSLA221118P006800002022-08-24 3:12PM EDT680.0025.650.000.000.00-31,4830.00%
TSLA221118P006833302022-08-18 10:13AM EDT683.33380.65379.20380.600.00--00.00%
TSLA221118P006900002022-08-24 10:21AM EDT690.0026.500.000.000.00-33910.00%
TSLA221118P007000002022-08-18 10:16AM EDT700.00397.15395.90397.550.00-12300.00%
TSLA221118P007100002022-08-24 12:21PM EDT710.0030.950.000.000.00-215630.00%
TSLA221118P007166702022-09-29 12:14PM EDT716.67444.91473.00475.350.00-31139.36%
TSLA221118P007200002022-08-24 3:55PM EDT720.0034.100.000.000.00-286070.00%
TSLA221118P007300002022-08-24 3:58PM EDT730.0036.500.000.000.00-73470.00%
TSLA221118P007333302022-08-25 5:42PM EDT733.33383.37--0.00---0.00%
TSLA221118P007400002022-08-24 2:58PM EDT740.0038.950.000.000.00-223260.00%
TSLA221118P007500002022-08-25 12:35PM EDT750.00456.30473.70475.50-25.43-5.28%2000.00%
TSLA221118P007600002022-08-24 10:21AM EDT760.0042.100.000.000.00-21730.00%
TSLA221118P007700002022-08-24 3:44PM EDT770.0046.850.000.000.00-131310.00%
TSLA221118P007800002022-08-24 3:34PM EDT780.0050.010.000.000.00-141960.00%
TSLA221118P007900002022-08-24 3:40PM EDT790.0053.100.000.000.00-152600.00%
TSLA221118P008000002022-08-30 1:59PM EDT800.00524.56531.45533.300.00-400.00%
TSLA221118P008200002022-08-24 3:14PM EDT820.0063.500.000.000.00-734250.00%
TSLA221118P008400002022-08-24 3:56PM EDT840.0072.180.000.000.00-101890.00%
TSLA221118P008500002022-08-24 3:56PM EDT850.0076.400.000.000.00-479340.00%
TSLA221118P008600002022-08-24 3:57PM EDT860.0081.200.000.000.00-182830.00%
TSLA221118P008800002022-08-24 3:59PM EDT880.0090.130.000.000.00-314720.00%
TSLA221118P009000002022-08-24 3:58PM EDT900.00100.750.000.000.00-8291,7220.00%
TSLA221118P009200002022-08-24 12:50PM EDT920.00108.120.000.000.00-157260.00%
TSLA221118P009400002022-08-24 3:17PM EDT940.00121.380.000.000.00-931020.00%
TSLA221118P009500002022-08-24 3:21PM EDT950.00127.200.000.000.00-606760.00%
TSLA221118P009600002022-08-24 3:35PM EDT960.00132.830.000.000.00-421530.00%
TSLA221118P009800002022-08-24 11:07AM EDT980.00142.130.000.000.00-15570.00%
TSLA221118P010000002022-08-24 2:34PM EDT1,000.00159.000.000.000.00-1559470.00%
TSLA221118P010200002022-08-24 11:09AM EDT1,020.00168.590.000.000.00-2250.00%
TSLA221118P010400002022-08-24 11:11AM EDT1,040.00182.920.000.000.00-4380.00%
TSLA221118P010500002022-08-24 10:26AM EDT1,050.00187.500.000.000.00-104630.00%
TSLA221118P010600002022-08-24 3:28PM EDT1,060.00202.590.000.000.00-3300.00%
TSLA221118P010800002022-08-22 10:14AM EDT1,080.00241.650.000.000.00-2250.00%
TSLA221118P011000002022-08-24 1:14PM EDT1,100.00230.200.000.000.00-551860.00%
TSLA221118P011500002022-08-23 3:57PM EDT1,150.00280.600.000.000.00-11150.00%
TSLA221118P012000002022-08-24 10:45AM EDT1,200.00312.170.000.000.00-31630.00%
TSLA221118P012500002022-08-19 9:30AM EDT1,250.00363.250.000.000.00-51000.00%
TSLA221118P013000002022-08-18 12:24PM EDT1,300.00397.190.000.000.00-22020.00%
TSLA221118P013500002022-08-17 1:53PM EDT1,350.00439.060.000.000.00-4330.00%
TSLA221118P014000002022-08-09 2:59PM EDT1,400.00558.700.000.000.00-52770.00%
TSLA221118P014500002022-08-15 12:29PM EDT1,450.00525.620.000.000.00-110.00%
TSLA221118P015000002022-08-22 2:52PM EDT1,500.00631.880.000.000.00-4130.00%
TSLA221118P015250002022-08-23 12:03PM EDT1,525.00643.460.000.000.00-2552550.00%
TSLA221118P015500002022-08-23 2:41PM EDT1,550.00656.650.000.000.00-57210.00%
TSLA221118P015750002022-08-24 10:10AM EDT1,575.00668.520.000.000.00-200.00%
TSLA221118P016000002022-08-22 9:49AM EDT1,600.00737.050.000.000.00-200.00%
TSLA221118P016250002022-08-18 11:05AM EDT1,625.00711.580.000.000.00-424130.00%
TSLA221118P016500002022-08-18 11:07AM EDT1,650.00735.360.000.000.00-5200.00%
TSLA221118P016750002022-08-16 10:15AM EDT1,675.00750.540.000.000.00-6200.00%
TSLA221118P017000002022-08-23 2:41PM EDT1,700.00806.420.000.000.00-400.00%
TSLA221118P017500002022-08-19 9:50AM EDT1,750.00861.090.000.000.00-200.00%
TSLA221118P018000002022-08-22 9:49AM EDT1,800.00937.050.000.000.00-200.00%
TSLA221118P018500002022-08-18 10:53AM EDT1,850.00934.150.000.000.00-3800.00%
TSLA221118P019000002022-08-18 9:57AM EDT1,900.00989.360.000.000.00-7000.00%
TSLA221118P019500002022-08-18 11:07AM EDT1,950.001,035.140.000.000.00-20500.00%
TSLA221118P020000002022-08-18 10:20AM EDT2,000.001,089.560.000.000.00-1700.00%
TSLA221118P020500002022-08-18 10:13AM EDT2,050.001,141.940.000.000.00-1000.00%
TSLA221118P021000002022-08-18 10:16AM EDT2,100.001,191.440.000.000.00-200.00%
TSLA221118P021500002022-08-08 1:04PM EDT2,150.001,257.700.000.000.00-1600.00%
TSLA221118P022000002022-03-28 10:03AM EDT2,200.001,150.101,289.551,306.250.00--10.00%
TSLA221118P022500002022-07-25 3:49PM EDT2,250.001,445.201,355.701,362.200.00-100.00%