U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
574.00+18.62 (+3.35%)
Al cierre: 4:00p.m. EST
En dinero
Mostrar:ListaCubrir
Llamadaspor20 de enero de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230120C000050002020-11-25 3:34PM EST5.00569.03562.65578.50+74.03+14.96%146198.54%
TSLA230120C000100002020-11-17 1:19PM EST10.00437.70558.05574.000.00-617163.72%
TSLA230120C000200002020-11-24 9:38AM EST20.00515.00549.05564.500.00-141135.43%
TSLA230120C000350002020-11-23 1:59PM EST35.00488.40534.90549.300.00-575110.52%
TSLA230120C000400002020-11-06 10:33AM EST40.00400.00530.30544.550.00-10106.54%
TSLA230120C000500002020-11-19 3:03PM EST50.00456.26520.65535.000.00-21398.63%
TSLA230120C000550002020-11-24 2:56PM EST55.00505.34515.65530.000.00-1394.34%
TSLA230120C000600002020-11-25 1:18PM EST60.00510.00511.25525.50+118.15+30.15%1193.07%
TSLA230120C000800002020-11-20 3:52PM EST80.00415.00491.35507.000.00-1783.31%
TSLA230120C001000002020-11-20 11:27AM EST100.00404.06474.15488.500.00-22379.57%
TSLA230120C001200002020-11-17 12:53PM EST120.00336.27456.60469.900.00-11175.35%
TSLA230120C001400002020-11-25 10:20AM EST140.00419.79438.50452.50+23.18+5.84%19172.01%
TSLA230120C001600002020-11-23 9:32AM EST160.00369.50421.85436.100.00-1370.49%
TSLA230120C001800002020-11-24 11:04AM EST180.00390.00407.35420.000.00-788670.04%
TSLA230120C002000002020-11-25 3:31PM EST200.00394.58393.75406.00+19.58+5.22%411,81470.48%
TSLA230120C002100002020-11-24 10:25AM EST210.00360.49385.25397.500.00-1844168.97%
TSLA230120C002200002020-11-25 10:13AM EST220.00358.32377.65387.40+6.07+1.72%329067.19%
TSLA230120C002300002020-11-24 1:20PM EST230.00354.00370.60383.500.00-555168.23%
TSLA230120C002400002020-11-25 11:15AM EST240.00359.40364.50377.00+60.58+20.27%124668.40%
TSLA230120C002500002020-11-25 1:17PM EST250.00358.60358.45370.15+6.80+1.93%1035068.33%
TSLA230120C002600002020-11-25 10:31AM EST260.00338.00353.40357.05+24.00+7.64%16066.36%
TSLA230120C002700002020-11-19 9:55AM EST270.00290.50347.25359.000.00-13069.05%
TSLA230120C002800002020-11-23 12:08PM EST280.00300.75341.25353.000.00-26068.97%
TSLA230120C002900002020-11-25 11:48AM EST290.00329.81335.25346.50+38.41+13.18%11868.66%
TSLA230120C003000002020-11-25 3:07PM EST300.00331.78329.50341.50+11.78+3.68%471,90968.80%
TSLA230120C003100002020-11-18 3:02PM EST310.00264.03324.00335.050.00-18868.53%
TSLA230120C003200002020-11-24 1:35PM EST320.00302.85318.80330.000.00-36368.66%
TSLA230120C003250002020-11-24 10:09AM EST325.00296.74316.15328.000.00-21668.83%
TSLA230120C003300002020-11-19 9:43AM EST330.00264.00313.65324.450.00-125068.61%
TSLA230120C003350002020-11-25 1:58PM EST335.00312.50311.05321.80+55.50+21.60%10368.58%
TSLA230120C003400002020-11-24 12:03PM EST340.00288.00308.55320.000.00-124168.78%
TSLA230120C003450002020-11-23 2:03PM EST345.00268.28306.20317.200.00-22568.75%
TSLA230120C003500002020-11-25 2:42PM EST350.00305.90303.80314.00+10.51+3.56%1142768.60%
TSLA230120C003550002020-11-25 1:07PM EST355.00300.14301.40312.50+5.75+1.95%1768.84%
TSLA230120C003600002020-11-23 3:34PM EST360.00265.46299.15310.500.00-27168.99%
TSLA230120C003650002020-11-24 10:59AM EST365.00280.10296.65306.000.00-15368.47%
TSLA230120C003700002020-11-19 12:20PM EST370.00278.90294.55305.50+11.00+4.11%18368.97%
TSLA230120C003750002020-11-25 1:07PM EST375.00291.06292.25299.90+65.66+29.13%110068.24%
TSLA230120C003800002020-11-24 1:17PM EST380.00274.00290.25299.350.00-263068.72%
TSLA230120C003850002020-11-25 12:33PM EST385.00285.00288.05296.45+26.49+10.25%179868.60%
TSLA230120C003900002020-11-25 12:48PM EST390.00285.85285.90294.40+52.35+22.42%117368.68%
TSLA230120C003950002020-11-20 3:27PM EST395.00225.00283.50291.700.00-25368.55%
TSLA230120C004000002020-11-25 3:57PM EST400.00284.00281.65290.00+13.73+5.08%551,86268.74%
TSLA230120C004050002020-11-19 3:07PM EST405.00250.01279.50288.500.00-138268.90%
TSLA230120C004100002020-11-25 3:47PM EST410.00279.00276.95285.50+17.55+6.71%547368.65%
TSLA230120C004200002020-11-24 1:56PM EST420.00264.65273.10282.100.00-3079468.92%
TSLA230120C004300002020-11-25 3:48PM EST430.00270.00269.10278.55+4.75+1.79%36898269.08%
TSLA230120C004400002020-11-25 11:21AM EST440.00260.00265.05273.40+3.24+1.26%21,61868.87%
TSLA230120C004500002020-11-25 3:48PM EST450.00264.30261.05269.35+12.35+4.90%3061568.86%
TSLA230120C004600002020-11-25 2:18PM EST460.00256.10257.00267.10+6.60+2.65%211469.16%
TSLA230120C004700002020-11-25 3:53PM EST470.00255.08253.65262.20+14.05+5.83%306369.04%
TSLA230120C004800002020-11-25 3:53PM EST480.00251.68249.70258.05+7.64+3.13%3016168.93%
TSLA230120C004900002020-11-25 10:32AM EST490.00234.00246.70255.00-0.60-0.26%14769.17%
TSLA230120C005000002020-11-25 3:46PM EST500.00246.65242.65247.00+9.38+3.95%359,63368.28%
TSLA230120C005100002020-11-25 11:57AM EST510.00235.43239.25248.25+24.37+11.55%934569.17%
TSLA230120C005200002020-11-25 3:05PM EST520.00239.50235.85245.00+8.50+3.68%571169.21%
TSLA230120C005300002020-11-25 12:56PM EST530.00230.85234.50242.70+5.55+2.46%2714369.76%
TSLA230120C005500002020-11-25 3:54PM EST550.00222.10228.15234.50+2.94+1.34%4441,75169.49%
TSLA230120C006000002020-11-25 3:59PM EST600.00217.40212.00221.10+11.38+5.52%3108,96469.65%
TSLA230120C006500002020-11-25 3:54PM EST650.00202.00197.10205.00+12.00+6.32%4,2774,51669.11%
TSLA230120C006700002020-11-25 2:36PM EST670.00197.50191.95202.45+9.95+5.31%55869.53%
TSLA230120C006800002020-11-24 12:13PM EST680.00175.86189.60200.200.00-123769.60%
TSLA230120C006900002020-11-24 2:05PM EST690.00180.72186.35197.450.00-71569.43%
TSLA230120C007000002020-11-25 3:43PM EST700.00191.50190.00192.00+10.48+5.79%7165669.91%
TSLA230120C007100002020-11-25 9:34AM EST710.00183.00182.05193.35+28.13+18.16%31069.62%
TSLA230120C007200002020-11-23 3:20PM EST720.00150.27181.70191.250.00-81069.97%
TSLA230120C007300002020-11-25 3:31PM EST730.00184.01179.60189.40+12.31+7.17%21170.07%
TSLA230120C007500002020-11-25 3:58PM EST750.00180.70174.95184.95+10.55+6.20%5655,31770.04%
TSLA230120C007700002020-11-25 2:02PM EST770.00173.43171.15181.50+16.06+10.21%22770.25%
TSLA230120C008000002020-11-25 2:16PM EST800.00168.50165.40175.30+4.50+2.74%261,22370.32%
TSLA230120C008300002020-11-25 2:05PM EST830.00161.00159.80169.70+8.50+5.57%224970.41%
TSLA230120C008500002020-11-25 2:56PM EST850.00159.00156.30166.05+8.62+5.73%10614370.46%
TSLA230120C008700002020-11-25 1:54PM EST870.00155.97152.75162.55+6.07+4.05%5426170.50%
TSLA230120C009000002020-11-25 3:50PM EST900.00151.00152.00153.90+9.06+6.38%2,5735,17570.66%
TSLA230120C009600002020-11-25 2:17PM EST960.00141.20138.10148.00+10.26+7.84%121370.62%
TSLA230120C010000002020-11-25 3:54PM EST1,000.00137.00134.00141.50+9.18+7.18%16742470.83%
Ponepor20 de enero de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230120P000050002020-11-25 2:15PM EST5.000.160.100.18+0.01+6.67%31313129.30%
TSLA230120P000100002020-11-17 2:22PM EST10.000.470.051.100.00--2128.76%
TSLA230120P000150002020-11-18 3:19PM EST15.000.750.041.890.00-11122.66%
TSLA230120P000200002020-11-25 12:39PM EST20.000.690.700.77-0.02-2.82%53204106.35%
TSLA230120P000250002020-11-16 12:14AM EST25.000.850.053.000.00--5110.45%
TSLA230120P000300002020-11-16 12:14AM EST30.001.000.553.200.00-12106.81%
TSLA230120P000350002020-11-17 9:30AM EST35.001.590.053.450.00--199.15%
TSLA230120P000400002020-11-19 1:47PM EST40.002.251.002.250.00--24192.63%
TSLA230120P000450002020-11-17 10:24AM EST45.004.250.503.800.00--292.49%
TSLA230120P000500002020-11-25 1:00PM EST50.002.001.752.45-0.15-6.98%1012287.92%
TSLA230120P000550002020-11-25 3:38PM EST55.002.490.444.35-2.75-52.48%1286.18%
TSLA230120P000600002020-11-25 12:36PM EST60.003.012.263.25+0.23+8.27%246984.89%
TSLA230120P000800002020-11-25 3:09PM EST80.004.152.804.15+0.45+12.16%218976.79%
TSLA230120P001000002020-11-25 3:51PM EST100.005.455.055.75-0.60-9.92%6887474.29%
TSLA230120P001200002020-11-24 3:14PM EST120.008.897.0011.300.00-553,35975.20%
TSLA230120P001400002020-11-25 2:55PM EST140.0010.3010.0012.00-0.80-7.21%1021071.20%
TSLA230120P001600002020-11-25 2:55PM EST160.0014.0010.5013.50-0.61-4.18%182866.26%
TSLA230120P001800002020-11-25 2:18PM EST180.0018.6015.1023.50-0.40-2.11%14069.65%
TSLA230120P002000002020-11-25 3:12PM EST200.0022.1019.6524.50-2.31-9.46%1123,77866.76%
TSLA230120P002100002020-11-25 2:25PM EST210.0024.2020.0029.00-2.30-8.68%101,10466.34%
TSLA230120P002200002020-11-25 3:59PM EST220.0028.4826.0031.00-2.14-6.99%2030567.21%
TSLA230120P002300002020-11-25 3:47PM EST230.0031.9328.4536.50-2.31-6.75%11,99067.81%
TSLA230120P002400002020-11-25 3:25PM EST240.0034.7029.5039.00-1.30-3.61%233066.52%
TSLA230120P002500002020-11-25 2:56PM EST250.0038.0034.3539.00-1.00-2.56%2085165.74%
TSLA230120P002600002020-11-25 3:31PM EST260.0041.4036.5046.00-5.71-12.12%338066.41%
TSLA230120P002700002020-11-25 2:15PM EST270.0045.0039.2546.00-4.50-9.09%1394764.81%
TSLA230120P002800002020-11-24 3:44PM EST280.0056.0044.5054.000.00-341766.58%
TSLA230120P002900002020-11-25 3:59PM EST290.0053.3450.0057.10-6.66-11.10%1218766.70%
TSLA230120P003000002020-11-25 1:43PM EST300.0057.2551.5058.00-2.53-4.23%3273064.94%
TSLA230120P003100002020-11-25 2:15PM EST310.0062.2856.5065.50-3.99-6.02%1454666.05%
TSLA230120P003200002020-11-24 2:22PM EST320.0064.6561.5571.50-6.90-9.64%109466.62%
TSLA230120P003250002020-11-25 10:59AM EST325.0072.0064.5072.000.00-83866.32%
TSLA230120P003300002020-11-25 12:59PM EST330.0071.1066.9075.20-6.39-8.25%738566.57%
TSLA230120P003350002020-11-18 12:02PM EST335.0091.7469.4077.500.00-24566.59%
TSLA230120P003400002020-11-25 11:06AM EST340.0079.0071.9579.75-6.87-8.00%3021066.59%
TSLA230120P003450002020-11-24 1:19PM EST345.0084.0074.4582.200.00-14466.62%
TSLA230120P003500002020-11-25 1:29PM EST350.0081.8477.0083.00-2.16-2.57%24561066.24%
TSLA230120P003550002020-11-25 3:59PM EST355.0080.0079.5588.00-10.84-11.93%31966.87%
TSLA230120P003600002020-11-25 3:42PM EST360.0085.5382.1590.15-5.39-5.93%112,02366.81%
TSLA230120P003650002020-11-24 10:49AM EST365.0095.0084.7592.750.00-12666.83%
TSLA230120P003700002020-11-18 11:34AM EST370.0095.2587.8095.90-16.95-15.11%26267.08%
TSLA230120P003750002020-11-25 10:00AM EST375.0098.0289.5098.65-0.98-0.99%118166.90%
TSLA230120P003800002020-11-24 2:07PM EST380.00100.5092.80100.65-1.26-1.24%338266.92%
TSLA230120P003850002020-11-23 10:00AM EST385.00110.2995.55104.000.00-12367.09%
TSLA230120P003900002020-11-24 2:29PM EST390.00106.5098.35106.250.00-12267.02%
TSLA230120P003950002020-11-18 11:40AM EST395.00111.11101.05109.000.00-181867.03%
TSLA230120P004000002020-11-25 3:48PM EST400.00107.00105.00111.00-5.81-5.15%2,0258,54967.13%
TSLA230120P004050002020-11-24 1:59PM EST405.00116.28106.75114.650.00-1232167.11%
TSLA230120P004100002020-11-25 3:37PM EST410.00114.50110.15117.40-4.50-3.78%11567.23%
TSLA230120P004200002020-11-25 3:43PM EST420.00120.01112.95126.05-4.89-3.92%197967.26%
TSLA230120P004300002020-11-25 9:47AM EST430.00129.46119.50128.00-7.54-5.50%103466.65%
TSLA230120P004400002020-11-20 11:12AM EST440.00149.85124.85138.200.00-19067.43%
TSLA230120P004500002020-11-24 3:59PM EST450.00139.46131.75143.00-3.13-2.20%18367.40%
TSLA230120P004600002020-11-25 3:27PM EST460.00143.80137.40150.55-5.40-3.62%122267.62%
TSLA230120P004700002020-11-23 9:32AM EST470.00163.00143.70155.850.00-213067.50%
TSLA230120P004800002020-11-25 1:23PM EST480.00163.70149.55163.15-5.65-3.34%35167.64%
TSLA230120P004900002020-11-24 12:22PM EST490.00170.00156.40168.800.00-11267.63%
TSLA230120P005000002020-11-25 2:56PM EST500.00169.00163.25175.00-6.00-3.43%362,42267.70%
TSLA230120P005100002020-11-25 2:22PM EST510.00177.32169.70182.05-5.78-3.16%12367.81%
TSLA230120P005200002020-11-24 1:59PM EST520.00189.70176.00188.700.00-21867.80%
TSLA230120P005300002020-11-24 10:38AM EST530.00190.25182.50195.35-5.35-2.74%1167.80%
TSLA230120P005500002020-11-25 3:48PM EST550.00202.00195.95208.30-6.88-3.29%6518167.74%
TSLA230120P006000002020-11-25 3:38PM EST600.00237.63233.60241.50-5.33-2.19%1036,02068.03%
TSLA230120P006500002020-11-25 3:34PM EST650.00274.52267.65279.20-47.90-14.86%4,2512667.99%
TSLA230120P006900002020-11-25 3:20PM EST690.00303.70298.30310.15-62.30-17.02%36268.33%
TSLA230120P007000002020-11-25 12:06PM EST700.00314.25306.65317.40-5.75-1.80%71468.40%
TSLA230120P007200002020-11-20 2:58PM EST720.00352.30322.15332.600.00-6491,62768.44%
TSLA230120P007300002020-11-23 3:37PM EST730.00348.00329.65340.600.00-1268.46%
TSLA230120P007500002020-11-25 3:27PM EST750.00350.80345.50356.00-57.20-14.02%2215068.50%
TSLA230120P007700002020-11-19 3:47PM EST770.00396.72361.35372.550.00--268.67%
TSLA230120P008000002020-11-18 3:12PM EST800.00422.00385.25396.150.00-12868.66%
TSLA230120P008500002020-11-24 2:48PM EST850.00440.00425.75436.000.00-12368.63%
TSLA230120P009000002020-11-24 3:43PM EST900.00477.00466.85476.950.00-2515968.61%
TSLA230120P010000002020-11-25 3:27PM EST1,000.00555.82546.50565.50-4.96-0.88%221768.59%