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
Llamadaspor18 de noviembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA221118C000500002022-06-14 11:31AM EDT50.00606.20678.15693.350.00-14271.36%
TSLA221118C001000002022-06-21 1:07PM EDT100.00627.50629.30644.350.00-1145200.60%
TSLA221118C001500002022-06-23 10:23AM EDT150.00562.15581.45595.850.00-819120.09%
TSLA221118C002000002022-06-10 1:19PM EDT200.00493.91532.95548.350.00-122113.52%
TSLA221118C002500002022-06-21 10:50AM EDT250.00476.90486.00501.100.00-524107.07%
TSLA221118C003000002022-06-23 9:32AM EDT300.00421.40440.00455.900.00-116102.22%
TSLA221118C003500002022-06-21 11:34AM EDT350.00390.60396.20411.150.00-4597.49%
TSLA221118C003800002022-06-13 3:30PM EDT380.00296.20373.95385.750.00-1297.67%
TSLA221118C003900002022-06-22 1:44PM EDT390.00352.45364.60377.25+352.45--396.07%
TSLA221118C004000002022-06-22 10:17AM EDT400.00351.00353.25368.850.00-19293.21%
TSLA221118C004100002022-06-21 10:31AM EDT410.00324.40342.85360.500.00-1491.05%
TSLA221118C004200002022-06-15 3:26PM EDT420.00312.30334.85348.800.00--188.34%
TSLA221118C004300002022-06-14 10:22AM EDT430.00252.85326.00340.500.00--187.20%
TSLA221118C004400002022-06-23 3:07PM EDT440.00295.80318.00329.200.00-121684.79%
TSLA221118C004500002022-06-16 2:48PM EDT450.00233.90317.05323.850.00-91989.47%
TSLA221118C004600002022-06-16 12:52PM EDT460.00239.50302.00315.950.00--985.06%
TSLA221118C004700002022-06-01 10:06AM EDT470.00325.00293.70307.450.00-1383.88%
TSLA221118C004800002022-06-14 9:58AM EDT480.00226.30292.25299.600.00--286.27%
TSLA221118C004900002022-06-14 3:25PM EDT490.00226.40278.05289.050.00-2281.21%
TSLA221118C005000002022-06-23 10:09AM EDT500.00250.60273.70283.400.00-15983.00%
TSLA221118C005100002022-06-10 9:35AM EDT510.00247.35263.30274.100.00--280.34%
TSLA221118C005200002022-06-14 3:35PM EDT520.00210.00254.80269.750.00--880.61%
TSLA221118C005300002022-06-21 3:34PM EDT530.00250.00247.55262.500.00-11380.09%
TSLA221118C005400002022-06-21 10:51AM EDT540.00240.80246.35253.600.00-1881.22%
TSLA221118C005500002022-06-23 3:31PM EDT550.00217.00239.20245.250.00-230280.12%
TSLA221118C005600002022-06-14 11:47AM EDT560.00183.20230.90239.400.00-11079.48%
TSLA221118C005700002022-06-22 9:47AM EDT570.00217.50218.30234.650.00-2977.62%
TSLA221118C005800002022-06-23 1:00PM EDT580.00187.10215.05228.000.00-115478.39%
TSLA221118C005900002022-06-17 3:52PM EDT590.00157.40210.75216.100.00-114976.86%
TSLA221118C006000002022-06-22 10:24AM EDT600.00209.07202.80211.550.00-613176.55%
TSLA221118C006100002022-06-17 3:17PM EDT610.00145.50197.25207.100.00-2876.99%
TSLA221118C006200002022-06-15 2:11PM EDT620.00161.50190.70196.450.00-36575.00%
TSLA221118C006300002022-06-21 10:17AM EDT630.00167.08182.90192.700.00-24074.79%
TSLA221118C006400002022-06-22 9:38AM EDT640.00167.03179.15189.800.00-14876.03%
TSLA221118C006500002022-06-24 12:54PM EDT650.00173.20173.00178.00+19.20+12.47%120873.70%
TSLA221118C006600002022-06-22 10:37AM EDT660.00174.50162.10174.400.00-208572.39%
TSLA221118C006700002022-06-24 1:35PM EDT670.00163.05161.10168.60+4.80+3.03%32073.34%
TSLA221118C006800002022-06-24 10:50AM EDT680.00151.60156.80163.25+9.80+6.91%14173.34%
TSLA221118C006900002022-06-24 3:29PM EDT690.00151.00149.45158.00+17.57+13.17%31972.43%
TSLA221118C007000002022-06-24 3:00PM EDT700.00145.21144.95151.25+21.71+17.58%977271.84%
TSLA221118C007100002022-06-24 1:39PM EDT710.00139.50138.20146.30+18.00+14.81%43171.07%
TSLA221118C007200002022-06-24 12:17PM EDT720.00132.92134.65140.65+11.35+9.34%611070.95%
TSLA221118C007300002022-06-24 12:56PM EDT730.00130.07129.70136.60+16.01+14.04%257970.82%
TSLA221118C007400002022-06-24 3:47PM EDT740.00125.50124.85130.75+13.49+12.04%433070.15%
TSLA221118C007500002022-06-24 3:42PM EDT750.00120.10118.45123.80+19.30+19.15%432268.70%
TSLA221118C007600002022-06-24 10:37AM EDT760.00115.00113.70119.20+19.60+20.55%911968.29%
TSLA221118C007700002022-06-24 10:41AM EDT770.00108.60109.40116.35+11.55+11.90%64568.43%
TSLA221118C007800002022-06-24 11:30AM EDT780.00104.70106.35110.05+7.70+7.94%4214667.90%
TSLA221118C007900002022-06-24 3:34PM EDT790.00102.00102.65106.95+16.70+19.58%126768.00%
TSLA221118C008000002022-06-24 3:21PM EDT800.0098.7498.05101.60+15.99+19.32%1053267.19%
TSLA221118C008200002022-06-24 3:58PM EDT820.0092.0089.8595.55+10.60+13.02%212466.93%
TSLA221118C008400002022-06-23 1:09PM EDT840.0068.1583.0087.400.00-75966.24%
TSLA221118C008500002022-06-24 3:32PM EDT850.0080.1579.5583.85+15.04+23.10%1059365.95%
TSLA221118C008600002022-06-24 3:32PM EDT860.0076.8276.2080.70+3.65+4.99%627665.74%
TSLA221118C008800002022-06-24 2:29PM EDT880.0071.2069.9074.30+10.70+17.69%130465.23%
TSLA221118C009000002022-06-24 3:21PM EDT900.0064.2563.2568.25+11.68+22.22%4673964.51%
TSLA221118C009200002022-06-24 9:46AM EDT920.0057.5058.6062.80+9.25+19.17%118164.32%
TSLA221118C009400002022-06-24 3:26PM EDT940.0053.9253.4556.50+10.60+24.47%38163.53%
TSLA221118C009500002022-06-24 2:47PM EDT950.0051.8251.2055.00+10.42+25.17%1591163.64%
TSLA221118C009600002022-06-24 3:41PM EDT960.0049.4648.9053.00+7.61+18.18%113063.54%
TSLA221118C009800002022-06-24 3:51PM EDT980.0046.3544.6548.70+5.90+14.59%34463.22%
TSLA221118C010000002022-06-24 3:59PM EDT1,000.0042.8540.7043.85+7.95+22.78%411,61062.64%
TSLA221118C010200002022-06-24 3:59PM EDT1,020.0039.0037.8039.95+8.98+29.91%331362.50%
TSLA221118C010400002022-06-24 10:14AM EDT1,040.0036.0033.8536.65+7.30+25.44%343562.05%
TSLA221118C010500002022-06-24 3:55PM EDT1,050.0033.9532.3035.95+7.00+25.97%549562.23%
TSLA221118C010600002022-06-23 3:58PM EDT1,060.0027.3530.8034.450.00-41362.11%
TSLA221118C010800002022-06-23 2:46PM EDT1,080.0023.6028.1031.600.00-28461.92%
TSLA221118C011000002022-06-24 1:02PM EDT1,100.0027.0125.6027.50+4.01+17.43%761361.16%
TSLA221118C011500002022-06-24 2:10PM EDT1,150.0021.3521.3522.50+2.85+15.41%2451461.43%
TSLA221118C012000002022-06-24 3:55PM EDT1,200.0017.6016.9519.35+2.70+18.12%4780661.70%
TSLA221118C012500002022-06-24 3:59PM EDT1,250.0014.2513.9514.70+3.11+27.92%438661.19%
TSLA221118C013000002022-06-24 3:50PM EDT1,300.0011.7011.2512.00+1.70+17.00%1340761.15%
TSLA221118C013500002022-06-24 2:10PM EDT1,350.009.359.2010.00-0.97-9.40%2221061.34%
TSLA221118C014000002022-06-24 3:42PM EDT1,400.007.857.608.35+1.22+18.40%7257061.58%
TSLA221118C014500002022-06-24 1:14PM EDT1,450.006.706.257.05+0.82+13.95%415661.83%
TSLA221118C015000002022-06-24 1:05PM EDT1,500.005.605.205.75+1.05+23.08%331,58761.90%
TSLA221118C015500002022-06-23 2:23PM EDT1,550.003.804.355.000.00-616862.34%
TSLA221118C016000002022-06-24 3:47PM EDT1,600.003.953.854.40+0.65+19.70%1336863.06%
TSLA221118C016500002022-06-24 9:35AM EDT1,650.003.103.053.75+0.37+13.55%194563.04%
TSLA221118C017000002022-06-23 1:55PM EDT1,700.002.382.613.150.00-649463.28%
TSLA221118C017500002022-06-17 3:15PM EDT1,750.001.722.212.850.00-1025763.81%
TSLA221118C018000002022-06-24 12:45PM EDT1,800.002.201.882.49-0.20-8.33%516864.14%
TSLA221118C018500002022-06-24 12:42PM EDT1,850.001.751.602.19-0.25-12.50%5612664.47%
TSLA221118C019000002022-06-21 1:58PM EDT1,900.001.901.351.810.00-129664.44%
TSLA221118C019500002022-06-23 1:56PM EDT1,950.001.180.741.760.00-14764.00%
TSLA221118C020000002022-06-24 3:51PM EDT2,000.001.331.031.56+0.18+15.65%111,19465.65%
TSLA221118C020500002022-06-15 12:01PM EDT2,050.001.270.811.450.00-1095365.92%
TSLA221118C021000002022-06-24 11:01AM EDT2,100.000.950.671.19-0.16-14.41%11,85665.71%
TSLA221118C021500002022-06-23 2:40PM EDT2,150.000.730.461.090.00-11,19865.60%
TSLA221118C022000002022-06-23 2:40PM EDT2,200.000.650.501.130.00-212067.14%
TSLA221118C022500002022-06-22 9:58AM EDT2,250.000.790.000.920.00-37464.36%
TSLA221118C023000002022-06-21 9:33AM EDT2,300.000.540.501.420.00-17870.67%
TSLA221118C023500002022-06-24 10:03AM EDT2,350.000.500.251.36-0.15-23.08%111870.41%
TSLA221118C024000002022-06-24 3:50PM EDT2,400.000.500.501.31+0.15+42.86%22,56372.39%
Ponepor18 de noviembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA221118P000500002022-06-24 3:17PM EDT50.000.220.130.210.00-19734157.03%
TSLA221118P001000002022-06-24 3:34PM EDT100.000.850.501.09-0.10-10.53%122364137.70%
TSLA221118P001500002022-06-24 12:37PM EDT150.001.701.572.42-0.60-26.09%20594125.17%
TSLA221118P002000002022-06-24 3:51PM EDT200.003.503.353.75-0.53-13.15%82660113.68%
TSLA221118P002500002022-06-24 3:53PM EDT250.005.855.706.00-0.52-8.16%17581105.00%
TSLA221118P003000002022-06-24 3:54PM EDT300.009.088.759.40-1.06-10.45%1757697.94%
TSLA221118P003500002022-06-24 3:15PM EDT350.0013.5013.1514.10-1.75-11.48%71,24092.30%
TSLA221118P003700002022-06-24 3:55PM EDT370.0015.7015.6516.30-2.30-12.78%1035590.49%
TSLA221118P003800002022-06-23 10:54AM EDT380.0018.5216.5017.500.00-3041989.22%
TSLA221118P003900002022-06-24 9:59AM EDT390.0018.6317.8018.75-1.37-6.85%619488.29%
TSLA221118P004000002022-06-24 2:34PM EDT400.0019.3019.1020.10-3.85-16.63%1368587.35%
TSLA221118P004100002022-06-24 9:34AM EDT410.0022.5320.5021.50-2.42-9.70%339286.44%
TSLA221118P004200002022-06-24 2:37PM EDT420.0022.1021.9523.00-3.02-12.02%59385.55%
TSLA221118P004300002022-06-23 9:55AM EDT430.0029.4322.6025.250.00-110084.57%
TSLA221118P004400002022-06-23 12:20PM EDT440.0028.9024.2027.050.00-13883.82%
TSLA221118P004500002022-06-24 3:55PM EDT450.0027.3527.0028.00-3.67-11.83%248883.18%
TSLA221118P004600002022-06-23 2:32PM EDT460.0034.4328.7029.800.00-217882.33%
TSLA221118P004700002022-06-24 2:34PM EDT470.0030.8230.5531.80-7.55-19.68%415181.59%
TSLA221118P004800002022-06-24 2:34PM EDT480.0032.8331.4534.55-7.96-19.51%221680.68%
TSLA221118P004900002022-06-21 2:39PM EDT490.0039.8034.6035.850.00-223580.09%
TSLA221118P005000002022-06-24 3:55PM EDT500.0037.2436.8537.60-7.66-17.06%81,22679.22%
TSLA221118P005100002022-06-24 11:28AM EDT510.0040.4939.1040.00-19.36-32.35%110478.57%
TSLA221118P005200002022-06-23 1:00PM EDT520.0050.8540.2043.550.00-413077.86%
TSLA221118P005300002022-06-24 3:50PM EDT530.0044.4043.9044.90-2.20-4.72%111777.24%
TSLA221118P005400002022-06-23 2:13PM EDT540.0056.0745.2048.650.00-116276.55%
TSLA221118P005500002022-06-24 3:55PM EDT550.0049.5548.9051.35-6.94-12.29%1073476.31%
TSLA221118P005600002022-06-24 10:37AM EDT560.0053.2251.5053.60-4.44-7.70%511575.41%
TSLA221118P005700002022-06-24 2:47PM EDT570.0055.6754.4556.40-4.03-6.75%76774.77%
TSLA221118P005800002022-06-24 2:26PM EDT580.0058.6057.7060.20-11.00-15.80%294974.54%
TSLA221118P005900002022-06-24 10:37AM EDT590.0062.4559.5563.35-9.45-13.14%211973.51%
TSLA221118P006000002022-06-24 3:59PM EDT600.0064.5564.0566.50-9.45-12.77%211,10273.33%
TSLA221118P006100002022-06-24 2:22PM EDT610.0068.3766.1069.50-9.78-12.51%18872.21%
TSLA221118P006200002022-06-24 10:46AM EDT620.0074.3068.7073.05-7.55-9.22%253071.40%
TSLA221118P006300002022-06-24 10:42AM EDT630.0077.7074.3577.10-11.30-12.70%312971.66%
TSLA221118P006400002022-06-24 3:28PM EDT640.0079.8376.7580.75-6.37-7.39%611770.69%
TSLA221118P006500002022-06-24 3:05PM EDT650.0084.0081.2085.00-10.60-11.21%211,68670.48%
TSLA221118P006600002022-06-24 10:14AM EDT660.0088.0084.5589.05-10.00-10.20%313869.80%
TSLA221118P006700002022-06-23 1:41PM EDT670.00109.6990.1092.800.00-17669.62%
TSLA221118P006800002022-06-24 1:22PM EDT680.0095.0093.3597.15-18.90-16.59%21,29468.88%
TSLA221118P006900002022-06-24 11:01AM EDT690.00101.1397.25101.40-18.79-15.67%48968.23%
TSLA221118P007000002022-06-24 12:36PM EDT700.00106.20102.25106.25-12.38-10.44%73,17568.01%
TSLA221118P007100002022-06-23 1:22PM EDT710.00128.00107.20111.000.00-317967.68%
TSLA221118P007200002022-06-24 3:56PM EDT720.00113.41111.60115.90-15.59-12.09%631167.17%
TSLA221118P007300002022-06-24 3:53PM EDT730.00118.55116.15122.20-15.85-11.79%48167.03%
TSLA221118P007400002022-06-24 1:53PM EDT740.00124.14121.20126.15-20.06-13.91%205966.31%
TSLA221118P007500002022-06-24 2:29PM EDT750.00128.80126.15131.45-12.15-8.62%112,18465.87%
TSLA221118P007600002022-06-24 10:32AM EDT760.00136.00131.05137.00-9.45-6.50%22565.42%
TSLA221118P007700002022-06-23 2:14PM EDT770.00161.70136.85142.500.00-114965.14%
TSLA221118P007800002022-06-24 3:29PM EDT780.00146.10142.40148.20-13.50-8.46%66064.79%
TSLA221118P007900002022-06-24 3:48PM EDT790.00151.45148.10154.00-22.90-13.13%1812864.44%
TSLA221118P008000002022-06-24 3:49PM EDT800.00157.48153.90158.65-26.66-14.48%661,16763.74%
TSLA221118P008200002022-06-24 2:33PM EDT820.00169.30165.95173.95-14.70-7.99%3710663.91%
TSLA221118P008400002022-06-22 11:12AM EDT840.00187.20179.15186.800.00-15963.49%
TSLA221118P008500002022-06-24 1:01PM EDT850.00189.05183.25191.50-13.95-6.87%948862.03%
TSLA221118P008600002022-06-24 2:12PM EDT860.00196.32191.45200.15-13.18-6.29%45862.72%
TSLA221118P008800002022-06-21 11:13AM EDT880.00221.00204.90211.950.00-15361.61%
TSLA221118P009000002022-06-24 12:54PM EDT900.00224.13217.35226.10-15.33-6.40%111,30060.63%
TSLA221118P009200002022-06-21 11:13AM EDT920.00250.85232.65241.350.00-11660.54%
TSLA221118P009400002022-06-23 9:54AM EDT940.00286.00247.05260.000.00-22761.00%
TSLA221118P009500002022-06-24 3:51PM EDT950.00258.50254.90267.65-29.45-10.23%1548160.85%
TSLA221118P009600002022-06-16 3:13PM EDT960.00353.32262.05275.850.00-22260.61%
TSLA221118P009800002022-06-22 11:01AM EDT980.00287.96278.05290.800.00-51260.05%
TSLA221118P010000002022-06-22 3:39PM EDT1,000.00322.69292.70305.600.00-168858.77%
TSLA221118P010200002022-06-07 10:34AM EDT1,020.00342.20312.20324.000.00-1260.10%
TSLA221118P010400002022-06-21 10:52AM EDT1,040.00345.00326.25340.000.00-1958.59%
TSLA221118P010500002022-06-24 3:59PM EDT1,050.00340.10334.80347.85-23.03-6.34%143258.22%
TSLA221118P010600002022-06-08 10:29AM EDT1,060.00349.90345.75356.150.00-2758.86%
TSLA221118P010800002022-06-24 1:21PM EDT1,080.00366.78363.90373.80-16.32-4.26%1659.04%
TSLA221118P011000002022-06-21 10:49AM EDT1,100.00402.00378.70390.550.00-115857.36%
TSLA221118P011500002022-06-15 1:37PM EDT1,150.00478.95422.40436.600.00-311356.71%
TSLA221118P012000002022-06-23 11:11AM EDT1,200.00497.96470.20479.250.00-321055.24%
TSLA221118P012500002022-06-10 9:30AM EDT1,250.00553.26514.85526.700.00-278953.33%
TSLA221118P013000002022-06-08 3:13PM EDT1,300.00581.07562.20571.850.00-419257.76%
TSLA221118P013500002022-06-13 10:49AM EDT1,350.00703.32610.75626.500.00-12755.38%
TSLA221118P014000002022-05-12 9:43AM EDT1,400.00714.100.000.000.00-100.00%
TSLA221118P014500002022-06-17 3:13PM EDT1,450.00801.64709.05724.500.00-351756.33%
TSLA221118P015000002022-06-21 2:24PM EDT1,500.00773.63759.20773.950.00-422058.03%
TSLA221118P015500002022-06-22 2:49PM EDT1,550.00840.35808.85823.500.00-1029459.04%
TSLA221118P016000002022-06-22 3:48PM EDT1,600.00894.35858.60873.300.00-12021760.37%
TSLA221118P016500002022-06-24 11:00AM EDT1,650.00920.53908.55923.10-19.62-2.09%1861.88%
TSLA221118P017000002022-06-17 3:07PM EDT1,700.001,048.19958.50973.100.00-22063.62%
TSLA221118P017500002022-04-25 12:56PM EDT1,750.00775.851,088.101,094.100.00-30137.91%
TSLA221118P018000002022-05-27 11:51AM EDT1,800.001,048.091,057.051,073.100.00-10064.46%
TSLA221118P018500002022-04-25 12:52PM EDT1,850.00868.401,188.001,194.200.00--0142.56%
TSLA221118P019000002022-05-27 1:03PM EDT1,900.001,150.031,158.451,173.100.00-4070.19%
TSLA221118P020500002022-01-20 11:12AM EDT2,050.001,060.891,188.951,206.700.00--10.00%
TSLA221118P021000002022-04-27 10:03AM EDT2,100.001,209.401,337.151,343.700.00--00.00%
TSLA221118P021500002022-03-28 10:03AM EDT2,150.001,102.551,244.901,252.550.00--40.00%
TSLA221118P022000002022-03-28 10:03AM EDT2,200.001,150.101,289.551,306.250.00--10.00%
TSLA221118P022500002022-03-28 11:24AM EDT2,250.001,178.401,336.551,344.550.00--60.00%