U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
1,081.92-34.08 (-3.05%)
Al cierre: 1:00p.m. EST
1,080.00 -1.92 (-0.18%)
Fuera de horario: 04:59PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor17 de marzo de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230317C000050002021-11-19 1:50PM EST5.001,113.921,069.001,088.000.00-2384271.68%
TSLA230317C000100002021-11-17 3:12PM EST10.001,080.181,064.001,083.000.00-627215.92%
TSLA230317C000150002021-10-28 11:14AM EST15.001,051.131,059.001,078.500.00-10194.95%
TSLA230317C000200002021-11-04 10:22AM EST20.001,217.961,054.001,073.500.00-118177.34%
TSLA230317C000250002021-10-25 1:16PM EST25.00984.131,049.501,068.500.00-40168.36%
TSLA230317C000300002021-10-13 1:57PM EST30.00779.86996.001,014.000.00-110.00%
TSLA230317C000350002021-11-23 1:03PM EST35.001,073.531,039.501,058.500.00-70149.78%
TSLA230317C000400002021-11-26 11:54AM EST40.001,052.221,034.501,054.00-17.01-1.59%22145.53%
TSLA230317C000450002021-11-26 11:54AM EST45.001,048.021,029.501,049.00-36.93-3.40%411139.36%
TSLA230317C000500002021-11-23 11:51AM EST50.001,080.251,025.001,044.000.00-67136.28%
TSLA230317C000550002021-11-15 3:21PM EST55.00968.001,020.001,039.000.00-217131.36%
TSLA230317C001000002021-11-24 1:23PM EST100.001,024.75976.00995.500.00-2632109.38%
TSLA230317C001500002021-11-08 3:34PM EST150.001,031.69928.00947.000.00-1096.01%
TSLA230317C002000002021-11-15 10:21AM EST200.00800.05880.50899.000.00-232187.29%
TSLA230317C002500002021-11-24 3:03PM EST250.00888.35833.50852.500.00-222281.60%
TSLA230317C003000002021-11-18 11:49AM EST300.00820.83788.50806.500.00-270477.70%
TSLA230317C003500002021-11-18 11:49AM EST350.00775.68744.50762.500.00-214474.95%
TSLA230317C004000002021-11-18 3:55PM EST400.00720.00702.00720.000.00-484472.80%
TSLA230317C004500002021-11-23 1:33PM EST450.00669.21661.50679.500.00-238571.32%
TSLA230317C005000002021-11-26 10:45AM EST500.00650.65622.50640.50-9.35-1.42%81,64269.97%
TSLA230317C005500002021-11-24 2:52PM EST550.00637.55585.50603.500.00-1068.95%
TSLA230317C005800002021-11-22 11:34AM EST580.00663.84565.00583.000.00-37368.75%
TSLA230317C006000002021-11-23 2:03PM EST600.00560.00552.00568.200.00-32,48468.39%
TSLA230317C006500002021-11-23 2:59PM EST650.00533.00519.50537.500.00-3068.23%
TSLA230317C007000002021-11-26 12:58PM EST700.00499.50488.00506.00-84.00-14.40%3067.53%
TSLA230317C007300002021-11-22 10:44AM EST730.00568.49470.50488.500.00-13767.32%
TSLA230317C007500002021-11-24 10:25AM EST750.00497.50457.50475.500.00-32,51566.70%
TSLA230317C008000002021-11-26 12:19PM EST800.00449.13430.00448.00-22.92-4.86%2066.33%
TSLA230317C008500002021-11-26 12:17PM EST850.00422.15404.00422.00-23.16-5.20%42,07665.97%
TSLA230317C008800002021-11-26 12:55PM EST880.00399.15389.50407.50-20.85-4.96%12,01265.86%
TSLA230317C009000002021-11-26 12:59PM EST900.00400.50381.00398.50-23.25-5.49%217,02565.94%
TSLA230317C009500002021-11-26 11:13AM EST950.00368.00357.50375.50-23.70-6.05%6065.57%
TSLA230317C010000002021-11-26 12:45PM EST1,000.00347.68341.45354.65-17.32-4.75%2210,13566.00%
TSLA230317C010500002021-11-26 9:40AM EST1,050.00330.03322.15335.00+6.03+1.86%12,16265.90%
TSLA230317C011000002021-11-26 12:52PM EST1,100.00318.85303.85317.00-21.45-6.30%101,62365.83%
TSLA230317C011500002021-11-26 9:40AM EST1,150.00295.70287.10300.00-19.30-6.13%51,69365.80%
TSLA230317C012000002021-11-26 12:43PM EST1,200.00281.99271.65284.50-12.01-4.09%192,70065.85%
TSLA230317C012500002021-11-26 12:20PM EST1,250.00266.65257.00270.00-21.55-7.48%41,29165.88%
TSLA230317C013000002021-11-26 11:53AM EST1,300.00253.20243.05256.00-13.00-4.88%24,02065.84%
TSLA230317C013250002021-11-26 9:41AM EST1,325.00245.00236.75249.50-1.30-0.53%625165.88%
TSLA230317C013500002021-11-24 1:34PM EST1,350.00257.00230.45243.500.00-371165.93%
TSLA230317C013750002021-11-24 12:39PM EST1,375.00246.00224.50237.500.00-558765.97%
TSLA230317C014000002021-11-26 11:20AM EST1,400.00229.74222.00233.05-11.31-4.69%246466.48%
TSLA230317C014250002021-11-24 3:12PM EST1,425.00239.18213.00226.000.00-2066.04%
TSLA230317C014500002021-11-26 11:32AM EST1,450.00214.55207.40220.50-6.33-2.87%218366.05%
TSLA230317C014750002021-11-23 2:50PM EST1,475.00211.42202.05215.000.00-1468866.06%
TSLA230317C015000002021-11-26 12:43PM EST1,500.00205.99196.90209.00-14.01-6.37%42,04566.01%
TSLA230317C015250002021-11-24 10:17AM EST1,525.00211.30191.85205.000.00-116866.13%
TSLA230317C015500002021-11-26 11:21AM EST1,550.00197.85186.85199.00-12.60-5.99%111166.03%
TSLA230317C015750002021-11-26 9:49AM EST1,575.00185.59182.10195.50-18.41-9.02%1066.18%
TSLA230317C016000002021-11-26 9:49AM EST1,600.00181.42177.50191.00-16.43-8.30%11,49566.21%
TSLA230317C016250002021-11-24 11:04AM EST1,625.00188.82173.05186.500.00-626366.22%
TSLA230317C016500002021-11-24 10:26AM EST1,650.00188.71168.75182.500.00-439866.28%
TSLA230317C016750002021-11-24 2:03PM EST1,675.00185.15164.65178.000.00-21,26066.28%
TSLA230317C017000002021-11-26 12:58PM EST1,700.00165.83160.60174.00-17.87-9.73%22,53766.31%
TSLA230317C017250002021-11-26 10:20AM EST1,725.00165.00156.65170.00-14.10-7.87%36,15866.33%
TSLA230317C017500002021-11-23 10:15AM EST1,750.00190.91152.80166.000.00-349066.33%
TSLA230317C017750002021-11-18 10:54AM EST1,775.00132.05149.55162.500.00-6066.43%
TSLA230317C018000002021-11-26 9:40AM EST1,800.00149.81148.00159.50-15.49-9.37%21,18166.74%
TSLA230317C018250002021-11-22 1:22PM EST1,825.00189.70142.60155.500.00-306266.51%
TSLA230317C018500002021-11-26 12:23PM EST1,850.00146.00139.00152.00-39.65-21.36%34066.50%
TSLA230317C018750002021-11-19 10:13AM EST1,875.00119.98135.75149.000.00-93066.56%
TSLA230317C019000002021-11-24 3:14PM EST1,900.00150.70132.60146.000.00-715966.62%
TSLA230317C019250002021-11-23 1:43PM EST1,925.00133.00132.20144.500.00-26267.11%
TSLA230317C019500002021-11-26 11:13AM EST1,950.00135.00126.40139.00-2.87-2.08%12,12866.57%
TSLA230317C020000002021-11-26 12:57PM EST2,000.00126.00124.95126.60-14.00-10.00%86431,91366.37%
TSLA230317C020250002021-11-26 12:57PM EST2,025.00124.50123.00131.50-5.50-4.23%16,91267.34%
TSLA230317C020500002021-11-26 12:26PM EST2,050.00124.35115.30128.00-4.82-3.73%113966.72%
TSLA230317C020750002021-11-24 2:41PM EST2,075.00131.80113.05126.500.00-23766.92%
TSLA230317C021000002021-11-24 2:54PM EST2,100.00128.15110.00119.200.00-47066.35%
TSLA230317C021250002021-11-23 3:33PM EST2,125.00119.27107.50120.500.00-40066.81%
TSLA230317C021500002021-11-23 3:31PM EST2,150.00116.69105.20119.500.00-6415567.01%
TSLA230317C021750002021-11-26 12:27PM EST2,175.00112.00102.80117.00+2.00+1.82%19967.02%
TSLA230317C022000002021-11-26 11:34AM EST2,200.00111.40100.50114.50-4.32-3.73%144267.02%
TSLA230317C022250002021-11-23 2:42PM EST2,225.00105.86100.05108.500.00-438366.81%
TSLA230317C022500002021-11-24 10:26AM EST2,250.00114.2898.45106.050.00-65166.87%
TSLA230317C022750002021-11-24 11:16AM EST2,275.00111.2596.45104.000.00-221266.91%
TSLA230317C023000002021-11-23 1:27PM EST2,300.00103.0094.00102.000.00-34066.90%
TSLA230317C023250002021-11-23 3:30PM EST2,325.00102.9092.45100.000.00-21466.98%
TSLA230317C023500002021-11-23 10:59AM EST2,350.00105.8091.5099.500.00-34367.31%
TSLA230317C023750002021-11-23 2:44PM EST2,375.0094.1088.0096.000.00-21766.94%
TSLA230317C024000002021-11-26 12:40PM EST2,400.0092.4087.4594.50-9.20-9.06%341067.17%
TSLA230317C024250002021-11-24 12:43PM EST2,425.0099.8084.5092.500.00-182367.03%
TSLA230317C024500002021-11-26 9:37AM EST2,450.0092.0083.0091.00-6.10-6.22%210467.12%
TSLA230317C024750002021-11-26 11:45AM EST2,475.0088.0081.5089.50-8.30-8.62%214667.20%
Ponepor17 de marzo de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230317P000050002021-11-22 11:21AM EST5.000.040.040.060.00-1217162.50%
TSLA230317P000100002021-11-24 2:41PM EST10.000.080.010.150.00-143143.75%
TSLA230317P000150002021-10-25 8:38AM EST15.000.140.000.200.00-58132.03%
TSLA230317P000200002021-11-15 1:19PM EST20.000.180.000.250.00-29124.61%
TSLA230317P000250002021-11-12 12:20PM EST25.000.500.010.630.00-1016129.00%
TSLA230317P000300002021-11-16 12:35PM EST30.000.320.100.370.00-2101117.77%
TSLA230317P000350002021-09-20 8:30AM EST35.000.790.010.700.00-11117.33%
TSLA230317P000400002021-11-26 11:52AM EST40.000.250.230.59-0.25-50.00%14114.11%
TSLA230317P000450002021-11-26 11:52AM EST45.000.580.000.61+0.13+28.89%194106.06%
TSLA230317P000500002021-11-24 12:56PM EST50.000.500.460.600.00-1106108.84%
TSLA230317P000550002021-11-24 11:56AM EST55.000.620.000.800.00-3380101.76%
TSLA230317P001000002021-11-26 11:38AM EST100.001.231.131.41-0.42-25.45%255992.33%
TSLA230317P001500002021-11-22 10:22AM EST150.002.042.042.700.00-21,34283.17%
TSLA230317P002000002021-11-26 11:37AM EST200.004.203.004.50-0.30-6.67%33,77576.31%
TSLA230317P002500002021-11-26 10:36AM EST250.006.455.407.50-0.52-7.46%101,38873.09%
TSLA230317P003000002021-11-23 2:45PM EST300.0012.908.8014.250.00-41,43972.49%
TSLA230317P003500002021-11-26 10:19AM EST350.0017.2514.8520.05+1.15+7.14%12,20670.95%
TSLA230317P004000002021-11-24 3:21PM EST400.0022.0021.7025.750.00-192,73768.69%
TSLA230317P004500002021-11-24 2:10PM EST450.0030.3528.2035.000.00-802,01266.94%
TSLA230317P005000002021-11-26 12:57PM EST500.0043.0039.0047.00-1.16-2.63%22,34366.54%
TSLA230317P005500002021-11-24 2:27PM EST550.0052.2051.5059.500.00-2097065.78%
TSLA230317P005800002021-11-24 2:48PM EST580.0060.2360.0068.000.00-286065.42%
TSLA230317P006000002021-11-24 11:45AM EST600.0066.2566.0074.000.00-141,22765.18%
TSLA230317P006500002021-11-24 2:43PM EST650.0081.6482.5090.500.00-131,31464.70%
TSLA230317P007000002021-11-26 10:07AM EST700.00101.75100.05108.50+0.70+0.69%11,48864.09%
TSLA230317P007300002021-11-24 3:10PM EST730.00109.30108.00122.000.00-141,06263.52%
TSLA230317P007500002021-11-26 9:30AM EST750.00119.25118.00132.00+0.95+0.80%11,09263.90%
TSLA230317P008000002021-11-24 1:36PM EST800.00138.65138.00152.000.00-51,26263.04%
TSLA230317P008500002021-11-24 1:40PM EST850.00162.00161.55175.550.00-151,15162.75%
TSLA230317P008800002021-11-24 2:48PM EST880.00176.53179.05192.900.00-1833063.23%
TSLA230317P009000002021-11-24 11:45AM EST900.00187.72189.00203.000.00-1681963.06%
TSLA230317P009500002021-11-24 2:43PM EST950.00213.28215.15228.000.00-1268362.53%
TSLA230317P010000002021-11-24 3:14PM EST1,000.00241.48244.15255.000.00-1293962.27%
TSLA230317P010500002021-11-23 3:30PM EST1,050.00276.92274.50287.70-11.15-3.87%327062.50%
TSLA230317P011000002021-11-24 1:57PM EST1,100.00298.80306.30321.350.00-332562.70%
TSLA230317P011500002021-11-24 11:22AM EST1,150.00334.78339.35354.100.00-254662.68%
TSLA230317P012000002021-11-26 12:54PM EST1,200.00382.50373.50388.30+1.69+0.44%1038962.70%
TSLA230317P012500002021-11-23 3:15PM EST1,250.00408.95408.35423.250.00-1053362.66%
TSLA230317P013000002021-11-18 3:01PM EST1,300.00422.59444.60459.250.00-526462.67%
TSLA230317P013250002021-11-12 12:54PM EST1,325.00471.15463.00477.650.00-215962.68%
TSLA230317P013500002021-11-22 10:48AM EST1,350.00425.75481.50496.500.00-16162.70%
TSLA230317P013750002021-11-23 9:33AM EST1,375.00468.90500.40515.100.00-19362.69%
TSLA230317P014000002021-11-23 10:04AM EST1,400.00490.75518.00537.000.00-831762.84%
TSLA230317P014250002021-11-11 11:29AM EST1,425.00541.06537.00556.000.00-418262.81%
TSLA230317P014500002021-11-19 2:17PM EST1,450.00515.00556.50575.500.00-15062.83%
TSLA230317P014750002021-11-15 11:30AM EST1,475.00613.49576.00595.000.00-19462.83%
TSLA230317P015000002021-11-22 3:56PM EST1,500.00563.20595.50614.500.00-1653662.78%
TSLA230317P015250002021-11-19 1:38PM EST1,525.00570.00615.50634.500.00-216662.80%
TSLA230317P015500002021-10-29 8:54AM EST1,550.00565.36635.50654.500.00-811262.79%
TSLA230317P015750002021-11-15 12:18PM EST1,575.00699.15656.00675.000.00-289962.86%
TSLA230317P016000002021-11-17 11:13AM EST1,600.00650.00676.00695.000.00-537662.78%
TSLA230317P016250002021-11-09 1:29PM EST1,625.00720.62697.00715.500.00-45962.84%
TSLA230317P016500002021-11-10 3:15PM EST1,650.00742.35717.50736.500.00-216862.86%
TSLA230317P016750002021-11-17 3:20PM EST1,675.00712.60738.00757.000.00-211462.81%
TSLA230317P017000002021-11-23 1:54PM EST1,700.00756.50759.00778.000.00-1053262.83%
TSLA230317P017250002021-11-12 12:42PM EST1,725.00796.70780.50799.000.00-258762.87%
TSLA230317P017500002021-11-22 1:26PM EST1,750.00752.62802.50816.100.00-2362.53%
TSLA230317P017750002021-11-09 1:29PM EST1,775.00846.87824.00837.450.00-2162.57%
TSLA230317P018000002021-11-15 10:31AM EST1,800.00890.20845.50859.000.00-57362.60%
TSLA230317P018250002021-11-17 12:39PM EST1,825.00840.05867.00880.200.00-2562.57%
TSLA230317P018500002021-11-22 10:30AM EST1,850.00820.10888.00903.050.00-1362.64%
TSLA230317P019000002021-11-09 1:19PM EST1,900.00952.75931.50946.750.00-12662.66%
TSLA230317P019500002021-11-08 11:05AM EST1,950.00889.65975.50989.450.00-2562.54%
TSLA230317P020000002021-11-26 12:50PM EST2,000.001,028.001,019.501,035.65+6.00+0.59%218162.74%
TSLA230317P020250002021-11-08 11:04AM EST2,025.00954.501,038.551,056.350.00-2162.19%
TSLA230317P020500002021-11-03 1:56PM EST2,050.00964.501,062.001,077.750.00--1662.21%
TSLA230317P020750002021-11-17 9:52AM EST2,075.001,086.491,084.001,100.100.00--362.15%
TSLA230317P021000002021-11-17 9:52AM EST2,100.001,108.591,106.501,122.450.00-11262.14%
TSLA230317P021250002021-11-08 11:48AM EST2,125.001,047.851,129.001,145.050.00--262.13%
TSLA230317P021500002021-11-02 9:37AM EST2,150.001,035.951,153.501,172.000.00--162.88%
TSLA230317P021750002021-11-08 11:11AM EST2,175.001,089.751,176.501,194.500.00-4362.90%
TSLA230317P022000002021-11-05 9:30AM EST2,200.001,083.531,199.001,217.000.00-2062.84%
TSLA230317P022250002021-11-02 9:37AM EST2,225.001,103.551,222.001,240.000.00--262.89%
TSLA230317P023000002021-11-05 9:31AM EST2,300.001,172.511,290.501,308.500.00-1226062.82%
TSLA230317P023250002021-11-02 9:37AM EST2,325.001,194.901,313.501,331.500.00--162.80%
TSLA230317P023500002021-11-22 2:08PM EST2,350.001,279.651,336.501,355.000.00-2662.84%
TSLA230317P023750002021-11-02 1:03PM EST2,375.001,261.901,360.001,378.000.00--362.87%
TSLA230317P024000002021-11-02 2:31PM EST2,400.001,274.801,383.001,401.000.00--262.82%
TSLA230317P024750002021-11-22 3:31PM EST2,475.001,387.101,453.001,471.000.00-2362.85%