U.S. markets open in 7 hours 45 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
179.82-2.63 (-1.44%)
Al cierre: 04:00PM EST
179.07 -0.75 (-0.42%)
Fuera de horario: 07:59PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor17 de febrero de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230217C000500002022-11-16 3:57PM EST50.00137.780.000.000.00-4000.00%
TSLA230217C000600002022-11-18 1:11PM EST60.00119.950.000.000.00-400.00%
TSLA230217C000650002022-12-06 3:45PM EST65.00116.000.000.000.00-600.00%
TSLA230217C000700002022-11-22 12:14PM EST70.00100.660.000.000.00--00.00%
TSLA230217C000750002022-11-18 1:50PM EST75.00105.000.000.000.00-500.00%
TSLA230217C000800002022-11-23 10:40AM EST80.00102.000.000.000.00-100.00%
TSLA230217C000950002022-11-22 12:35PM EST95.0077.000.000.000.00--00.00%
TSLA230217C001000002022-12-06 2:23PM EST100.0080.600.000.000.00-100.00%
TSLA230217C001050002022-12-05 3:46PM EST105.0078.860.000.000.00-100.00%
TSLA230217C001100002022-12-05 12:05PM EST110.0076.930.000.000.00-100.00%
TSLA230217C001150002022-12-05 3:46PM EST115.0069.700.000.000.00-200.00%
TSLA230217C001200002022-12-06 3:08PM EST120.0063.620.000.000.00-300.00%
TSLA230217C001250002022-12-05 12:49PM EST125.0063.700.000.000.00-200.00%
TSLA230217C001300002022-12-05 12:07PM EST130.0059.850.000.000.00-100.00%
TSLA230217C001350002022-12-05 2:05PM EST135.0053.240.000.000.00-100.00%
TSLA230217C001400002022-12-05 2:05PM EST140.0049.180.000.000.00-2500.00%
TSLA230217C001450002022-12-06 12:14PM EST145.0042.800.000.000.00-100.00%
TSLA230217C001500002022-12-06 3:51PM EST150.0040.150.000.000.00-2600.00%
TSLA230217C001550002022-12-06 3:08PM EST155.0035.850.000.000.00-2500.00%
TSLA230217C001600002022-12-06 3:42PM EST160.0032.400.000.000.00-3700.00%
TSLA230217C001650002022-12-06 3:47PM EST165.0029.750.000.000.00-2900.00%
TSLA230217C001700002022-12-06 3:59PM EST170.0026.360.000.000.00-3200.00%
TSLA230217C001750002022-12-06 3:51PM EST175.0023.750.000.000.00-9100.00%
TSLA230217C001800002022-12-06 3:58PM EST180.0020.800.000.000.00-58800.10%
TSLA230217C001850002022-12-06 3:59PM EST185.0018.500.000.000.00-22701.56%
TSLA230217C001900002022-12-06 3:47PM EST190.0016.550.000.000.00-58103.13%
TSLA230217C001950002022-12-06 3:52PM EST195.0014.600.000.000.00-33903.13%
TSLA230217C002000002022-12-06 3:59PM EST200.0012.500.000.000.00-1,10706.25%
TSLA230217C002050002022-12-06 3:40PM EST205.0010.810.000.000.00-30906.25%
TSLA230217C002100002022-12-06 3:24PM EST210.009.190.000.000.00-25106.25%
TSLA230217C002150002022-12-06 3:56PM EST215.008.150.000.000.00-55306.25%
TSLA230217C002200002022-12-06 3:58PM EST220.007.050.000.000.00-621012.50%
TSLA230217C002250002022-12-06 3:48PM EST225.006.250.000.000.00-179012.50%
TSLA230217C002300002022-12-06 3:52PM EST230.005.400.000.000.00-302012.50%
TSLA230217C002350002022-12-06 3:45PM EST235.004.640.000.000.00-61012.50%
TSLA230217C002400002022-12-06 3:57PM EST240.004.000.000.000.00-342012.50%
TSLA230217C002450002022-12-06 3:59PM EST245.003.490.000.000.00-271012.50%
TSLA230217C002500002022-12-06 3:58PM EST250.003.010.000.000.00-1,580012.50%
TSLA230217C002550002022-12-06 3:47PM EST255.002.720.000.000.00-224012.50%
TSLA230217C002600002022-12-06 3:12PM EST260.002.280.000.000.00-114012.50%
TSLA230217C002650002022-12-06 3:49PM EST265.002.110.000.000.00-39012.50%
TSLA230217C002700002022-12-06 3:56PM EST270.001.810.000.000.00-52025.00%
TSLA230217C002750002022-12-06 3:28PM EST275.001.580.000.000.00-205025.00%
TSLA230217C002800002022-12-06 3:56PM EST280.001.440.000.000.00-64025.00%
TSLA230217C002850002022-12-06 3:59PM EST285.001.290.000.000.00-34025.00%
TSLA230217C002900002022-12-06 2:25PM EST290.001.130.000.000.00-29025.00%
TSLA230217C002950002022-12-06 3:35PM EST295.001.050.000.000.00-11025.00%
TSLA230217C003000002022-12-06 3:59PM EST300.000.950.000.000.00-306025.00%
TSLA230217C003050002022-12-06 3:43PM EST305.000.890.000.000.00-9025.00%
TSLA230217C003100002022-12-06 12:50PM EST310.000.800.000.000.00-3025.00%
TSLA230217C003150002022-12-06 3:42PM EST315.000.740.000.000.00-8025.00%
TSLA230217C003200002022-12-06 3:20PM EST320.000.660.000.000.00-12025.00%
TSLA230217C003250002022-12-06 3:44PM EST325.000.640.000.000.00-8025.00%
TSLA230217C003300002022-12-06 2:37PM EST330.000.530.000.000.00-20025.00%
TSLA230217C003350002022-12-06 9:34AM EST335.000.520.000.000.00-1025.00%
TSLA230217C003400002022-12-05 2:15PM EST340.000.530.000.000.00-3025.00%
TSLA230217C003450002022-12-06 11:26AM EST345.000.460.000.000.00-37025.00%
TSLA230217C003500002022-12-06 2:19PM EST350.000.420.000.000.00-156025.00%
TSLA230217C003550002022-12-06 12:05PM EST355.000.410.000.000.00-41025.00%
TSLA230217C003600002022-12-06 9:47AM EST360.000.320.000.000.00-2025.00%
TSLA230217C003650002022-12-06 1:52PM EST365.000.340.000.000.00-6025.00%
TSLA230217C003700002022-12-05 3:46PM EST370.000.320.000.000.00-28025.00%
TSLA230217C003750002022-12-06 10:08AM EST375.000.240.000.000.00-2025.00%
TSLA230217C003800002022-12-06 3:48PM EST380.000.270.000.000.00-6025.00%
TSLA230217C003850002022-12-06 3:40PM EST385.000.280.000.000.00-20025.00%
TSLA230217C003900002022-12-06 10:03AM EST390.000.210.000.000.00-7025.00%
TSLA230217C003950002022-12-06 10:10AM EST395.000.180.000.000.00-2025.00%
TSLA230217C004000002022-12-06 11:02AM EST400.000.200.000.000.00-10025.00%
TSLA230217C004050002022-11-28 11:22AM EST405.000.310.000.000.00-1025.00%
TSLA230217C004100002022-12-06 3:49PM EST410.000.200.000.000.00-1025.00%
TSLA230217C004150002022-12-05 10:12AM EST415.000.190.000.000.00-1025.00%
TSLA230217C004200002022-12-06 11:47AM EST420.000.170.000.000.00-10025.00%
TSLA230217C004250002022-12-06 2:24PM EST425.000.140.000.000.00-1050.00%
TSLA230217C004300002022-12-06 12:49PM EST430.000.140.000.000.00-1050.00%
TSLA230217C004350002022-12-06 10:21AM EST435.000.130.000.000.00-1050.00%
TSLA230217C004400002022-11-30 12:01PM EST440.000.160.000.000.00-1050.00%
TSLA230217C004450002022-12-01 9:50AM EST445.000.210.000.000.00-1050.00%
TSLA230217C004500002022-12-06 11:24AM EST450.000.120.000.000.00-5050.00%
TSLA230217C004550002022-12-06 11:14AM EST455.000.100.000.000.00-13050.00%
TSLA230217C004600002022-11-17 11:41AM EST460.000.180.000.000.00-1050.00%
TSLA230217C004650002022-12-01 12:57PM EST465.000.150.000.000.00-6050.00%
TSLA230217C004700002022-12-06 9:39AM EST470.000.090.000.000.00-7050.00%
TSLA230217C004750002022-12-06 1:28PM EST475.000.090.000.000.00-11050.00%
TSLA230217C004800002022-11-21 1:27PM EST480.000.090.000.000.00-2050.00%
TSLA230217C004850002022-12-06 9:36AM EST485.000.080.000.000.00-3050.00%
TSLA230217C004900002022-12-01 10:09AM EST490.000.120.000.000.00-1050.00%
TSLA230217C004950002022-11-10 11:23AM EST495.000.190.000.000.00-2050.00%
TSLA230217C005000002022-12-05 3:55PM EST500.000.050.000.000.00-1050.00%
TSLA230217C005050002022-12-01 10:34AM EST505.000.100.000.000.00-1050.00%
TSLA230217C005100002022-11-30 2:27PM EST510.000.090.000.000.00-102050.00%
TSLA230217C005150002022-12-02 9:58AM EST515.000.100.000.000.00-2050.00%
TSLA230217C005200002022-12-02 1:29PM EST520.000.080.000.000.00-7050.00%
TSLA230217C005250002022-12-06 10:42AM EST525.000.050.000.000.00-1050.00%
TSLA230217C005300002022-12-02 9:53AM EST530.000.080.000.000.00-10050.00%
TSLA230217C005350002022-12-01 1:59PM EST535.000.090.000.000.00-1050.00%
TSLA230217C005400002022-11-25 11:31AM EST540.000.080.000.000.00-1050.00%
TSLA230217C005450002022-11-23 2:47PM EST545.000.060.000.000.00-10050.00%
TSLA230217C005500002022-12-02 3:56PM EST550.000.070.000.000.00-5050.00%
TSLA230217C005550002022-11-23 12:20PM EST555.000.060.000.000.00-20050.00%
TSLA230217C005600002022-11-22 9:55AM EST560.000.050.000.000.00-10050.00%
TSLA230217C005650002022-11-23 3:35PM EST565.000.050.000.000.00-10050.00%
TSLA230217C005700002022-12-06 9:30AM EST570.000.040.000.000.00-1050.00%
TSLA230217C005750002022-11-30 9:53AM EST575.000.040.000.000.00-11050.00%
TSLA230217C005800002022-12-06 9:30AM EST580.000.040.000.000.00-2050.00%
TSLA230217C005850002022-12-06 11:51AM EST585.000.030.000.000.00-100050.00%
TSLA230217C005900002022-12-06 12:42PM EST590.000.030.000.000.00-15050.00%
TSLA230217C005950002022-12-06 3:27PM EST595.000.030.000.000.00-13050.00%
TSLA230217C006000002022-12-05 11:36AM EST600.000.030.000.000.00-2050.00%
Ponepor17 de febrero de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230217P000500002022-12-06 3:13PM EST50.000.130.000.000.00-11050.00%
TSLA230217P000550002022-12-06 2:02PM EST55.000.170.000.000.00-22050.00%
TSLA230217P000600002022-12-06 11:50AM EST60.000.220.000.000.00-19050.00%
TSLA230217P000650002022-12-06 10:02AM EST65.000.320.000.000.00-3050.00%
TSLA230217P000700002022-12-06 2:53PM EST70.000.380.000.000.00-122050.00%
TSLA230217P000750002022-12-06 3:27PM EST75.000.480.000.000.00-151050.00%
TSLA230217P000800002022-12-06 3:59PM EST80.000.580.000.000.00-15050.00%
TSLA230217P000850002022-12-05 3:39PM EST85.000.720.000.000.00-13025.00%
TSLA230217P000900002022-12-06 3:40PM EST90.000.880.000.000.00-156025.00%
TSLA230217P000950002022-12-06 3:48PM EST95.001.060.000.000.00-5025.00%
TSLA230217P001000002022-12-06 3:55PM EST100.001.310.000.000.00-102025.00%
TSLA230217P001050002022-12-06 3:57PM EST105.001.590.000.000.00-43025.00%
TSLA230217P001100002022-12-06 2:55PM EST110.001.960.000.000.00-15025.00%
TSLA230217P001150002022-12-06 3:55PM EST115.002.320.000.000.00-19025.00%
TSLA230217P001200002022-12-06 3:38PM EST120.002.900.000.000.00-70025.00%
TSLA230217P001250002022-12-06 3:19PM EST125.003.500.000.000.00-36012.50%
TSLA230217P001300002022-12-06 3:36PM EST130.004.200.000.000.00-286012.50%
TSLA230217P001350002022-12-06 2:02PM EST135.005.100.000.000.00-189012.50%
TSLA230217P001400002022-12-06 3:47PM EST140.005.800.000.000.00-243012.50%
TSLA230217P001450002022-12-06 3:50PM EST145.006.870.000.000.00-440012.50%
TSLA230217P001500002022-12-06 3:59PM EST150.008.100.000.000.00-33006.25%
TSLA230217P001550002022-12-06 3:51PM EST155.009.400.000.000.00-40106.25%
TSLA230217P001600002022-12-06 3:54PM EST160.0011.000.000.000.00-57706.25%
TSLA230217P001650002022-12-06 3:59PM EST165.0012.850.000.000.00-15003.13%
TSLA230217P001700002022-12-06 3:58PM EST170.0014.850.000.000.00-60503.13%
TSLA230217P001750002022-12-06 3:48PM EST175.0016.770.000.000.00-97801.56%
TSLA230217P001800002022-12-06 3:59PM EST180.0019.400.000.000.00-84800.00%
TSLA230217P001850002022-12-06 3:56PM EST185.0021.900.000.000.00-23800.00%
TSLA230217P001900002022-12-06 3:46PM EST190.0024.450.000.000.00-14800.00%
TSLA230217P001950002022-12-06 3:48PM EST195.0027.600.000.000.00-11700.00%
TSLA230217P002000002022-12-06 3:48PM EST200.0030.610.000.000.00-5200.00%
TSLA230217P002050002022-12-06 2:22PM EST205.0035.400.000.000.00-4400.00%
TSLA230217P002100002022-12-06 11:46AM EST210.0038.450.000.000.00-2600.00%
TSLA230217P002150002022-12-06 3:33PM EST215.0041.700.000.000.00-600.00%
TSLA230217P002200002022-12-06 3:22PM EST220.0046.350.000.000.00-2600.00%
TSLA230217P002250002022-12-06 3:41PM EST225.0049.950.000.000.00-6600.00%
TSLA230217P002300002022-12-06 2:49PM EST230.0054.670.000.000.00-1000.00%
TSLA230217P002350002022-12-06 11:15AM EST235.0060.070.000.000.00-5600.00%
TSLA230217P002400002022-12-06 11:00AM EST240.0065.400.000.000.00-700.00%
TSLA230217P002450002022-12-06 10:05AM EST245.0070.220.000.000.00-200.00%
TSLA230217P002500002022-12-06 3:39PM EST250.0072.110.000.000.00-1100.00%
TSLA230217P002550002022-12-05 1:13PM EST255.0073.570.000.000.00-300.00%
TSLA230217P002600002022-12-06 12:55PM EST260.0082.070.000.000.00-1000.00%
TSLA230217P002650002022-11-30 2:33PM EST265.0077.270.000.000.00-100.00%
TSLA230217P002700002022-12-05 3:56PM EST270.0088.610.000.000.00-500.00%
TSLA230217P002750002022-12-06 1:28PM EST275.0097.550.000.000.00-5600.00%
TSLA230217P002800002022-12-06 2:12PM EST280.00101.100.000.000.00-1100.00%
TSLA230217P002850002022-12-05 2:07PM EST285.00103.010.000.000.00-400.00%
TSLA230217P002900002022-12-05 10:00AM EST290.00104.780.000.000.00-2700.00%
TSLA230217P002950002022-11-22 2:48PM EST295.00127.200.000.000.00-68300.00%
TSLA230217P003000002022-12-06 2:24PM EST300.00121.000.000.000.00-300.00%
TSLA230217P003050002022-12-06 1:09PM EST305.00126.960.000.000.00-3400.00%
TSLA230217P003100002022-12-02 10:10AM EST310.00115.530.000.000.00-700.00%
TSLA230217P003150002022-12-06 1:38PM EST315.00136.210.000.000.00-2200.00%
TSLA230217P003200002022-12-01 9:52AM EST320.00124.050.000.000.00-1900.00%
TSLA230217P003250002022-11-18 1:48PM EST325.00146.530.000.000.00-300.00%
TSLA230217P003300002022-11-18 2:42PM EST330.00151.550.000.000.00-300.00%
TSLA230217P003350002022-11-23 3:55PM EST335.00151.900.000.000.00-500.00%
TSLA230217P003400002022-12-02 3:29PM EST340.00145.620.000.000.00-10000.00%
TSLA230217P003450002022-11-15 10:03AM EST345.00145.000.000.000.00-200.00%
TSLA230217P003500002022-12-05 3:37PM EST350.00168.400.000.000.00-100.00%
TSLA230217P003550002022-09-30 1:04PM EST355.0097.13126.20128.100.00-3140.00%
TSLA230217P003600002022-12-02 3:47PM EST360.00165.680.000.000.00-10000.00%
TSLA230217P003650002022-10-14 1:13PM EST365.00156.74168.45169.750.00--10.00%
TSLA230217P003700002022-12-02 3:47PM EST370.00175.690.000.000.00-9200.00%
TSLA230217P003750002022-10-04 10:39AM EST375.00122.92156.55158.100.00--00.00%
TSLA230217P003800002022-11-07 11:20AM EST380.00182.300.000.000.00-100.00%
TSLA230217P003850002022-10-21 10:40AM EST385.00175.40204.35205.250.00-6063.09%
TSLA230217P003900002022-10-27 10:11AM EST390.00165.22206.70207.800.00-600.00%
TSLA230217P003950002022-10-17 2:26PM EST395.00176.54211.10212.050.00-600.00%
TSLA230217P004000002022-11-18 10:51AM EST400.00222.000.000.000.00-200.00%
TSLA230217P004050002022-10-17 9:32AM EST405.00187.00221.10222.050.00-500.00%
TSLA230217P004100002022-10-14 12:35PM EST410.00201.24213.45214.850.00-500.00%
TSLA230217P004200002022-10-14 8:34AM EST420.00197.04223.45224.750.00-500.00%
TSLA230217P004250002022-10-11 2:09PM EST425.00208.65233.65234.950.00-100.00%
TSLA230217P004300002022-10-06 8:58AM EST430.00188.70221.60223.350.00-300.00%
TSLA230217P004350002022-09-30 12:44PM EST435.00165.83205.80207.350.00-100.00%
TSLA230217P004400002022-10-10 11:00AM EST440.00214.70250.30252.000.00--00.00%
TSLA230217P004500002022-10-12 2:49PM EST450.00229.00253.55254.900.00-2000.00%
TSLA230217P004650002022-11-10 9:45AM EST465.00282.600.000.000.00-100.00%
TSLA230217P004750002022-09-23 2:42PM EST475.00198.70259.25262.000.00-400.00%
TSLA230217P005000002022-11-25 11:20AM EST500.00316.750.000.000.00-100.00%
TSLA230217P005200002022-10-03 10:38AM EST520.00275.28295.65297.900.00--00.00%
TSLA230217P005700002022-11-10 9:45AM EST570.00387.600.000.000.00--00.00%
TSLA230217P006000002022-11-08 12:33PM EST600.00404.980.000.000.00--00.00%