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
Llamadaspor16 de junio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230616C000050002021-11-24 1:22PM EST5.001,116.901,069.501,088.500.00-26269.09%
TSLA230616C000100002021-11-09 9:57AM EST10.001,049.001,064.501,083.500.00-2101209.72%
TSLA230616C000150002021-10-25 11:59AM EST15.00976.601,059.501,079.000.00-23187.40%
TSLA230616C000200002021-11-10 2:01PM EST20.001,030.601,054.501,074.000.00-85169.97%
TSLA230616C000250002021-11-10 2:00PM EST25.001,028.601,050.001,069.000.00-22160.52%
TSLA230616C000300002021-11-08 12:03PM EST30.001,155.801,045.001,064.000.00-41128150.54%
TSLA230616C000350002021-11-10 3:44PM EST35.001,029.001,040.001,059.500.00-67144.90%
TSLA230616C000400002021-11-11 2:51PM EST40.001,026.841,035.001,054.500.00-78137.96%
TSLA230616C000450002021-11-10 3:24PM EST45.001,011.401,030.501,049.500.00-2018134.06%
TSLA230616C000500002021-11-15 10:19AM EST50.00945.891,025.501,044.500.00-3151128.76%
TSLA230616C000550002021-11-10 3:18PM EST55.00987.101,020.501,040.000.00-17490125.82%
TSLA230616C001000002021-11-17 11:03AM EST100.001,003.69977.00996.500.00-3109104.49%
TSLA230616C001500002021-11-17 12:14PM EST150.00947.05929.50948.500.00-497892.09%
TSLA230616C002000002021-11-24 2:49PM EST200.00938.35882.50901.500.00-43032284.29%
TSLA230616C002500002021-11-24 2:38PM EST250.00887.70836.50856.000.00-15619879.28%
TSLA230616C003000002021-11-24 1:25PM EST300.00845.85792.50811.500.00-643275.89%
TSLA230616C003500002021-11-24 1:21PM EST350.00796.70750.00769.000.00-435573.53%
TSLA230616C004000002021-11-26 10:45AM EST400.00740.00709.50728.00-16.05-2.12%759371.76%
TSLA230616C004500002021-11-24 1:28PM EST450.00722.35670.50688.500.00-451070.21%
TSLA230616C005000002021-11-26 9:30AM EST500.00646.55633.50651.50-25.33-3.77%51,10769.16%
TSLA230616C005500002021-11-24 2:18PM EST550.00612.20599.00617.00-28.04-4.38%23,55768.55%
TSLA230616C005800002021-11-24 2:09PM EST580.00620.32579.50597.500.00-228868.34%
TSLA230616C006000002021-11-26 12:30PM EST600.00583.80566.50584.50-22.20-3.66%23,84468.08%
TSLA230616C006500002021-11-26 12:22PM EST650.00551.00534.00552.00-24.87-4.32%12,95167.11%
TSLA230616C007000002021-11-26 11:38AM EST700.00523.00505.50523.50-17.00-3.15%42,27266.94%
TSLA230616C007300002021-11-24 2:08PM EST730.00529.27488.50506.500.00-219866.66%
TSLA230616C007500002021-11-26 12:31PM EST750.00491.90477.00495.00-18.45-3.62%21,10566.34%
TSLA230616C008000002021-11-26 9:52AM EST800.00465.00455.00471.50-30.15-6.09%21,56666.87%
TSLA230616C008500002021-11-24 2:08PM EST850.00466.58427.00445.000.00-21,45765.90%
TSLA230616C008800002021-11-23 2:29PM EST880.00421.80413.00431.500.00-668265.81%
TSLA230616C009000002021-11-26 10:08AM EST900.00423.32404.00422.50-23.13-5.18%14,14365.73%
TSLA230616C009500002021-11-18 3:59PM EST950.00450.00383.00401.500.00-11,86165.66%
TSLA230616C010000002021-11-26 12:23PM EST1,000.00374.25363.00381.50-26.75-6.67%1212,98065.55%
TSLA230616C010500002021-11-24 2:41PM EST1,050.00383.50349.10362.200.00-61,40665.90%
TSLA230616C011000002021-11-26 11:19AM EST1,100.00340.50331.55345.15-28.57-7.74%61,55065.88%
TSLA230616C011500002021-11-26 10:27AM EST1,150.00331.53315.20329.00-9.02-2.65%21,85565.86%
TSLA230616C012000002021-11-26 10:30AM EST1,200.00317.80300.00314.00-13.40-4.05%23,96865.89%
TSLA230616C012500002021-11-26 12:31PM EST1,250.00298.50286.10300.05-22.25-6.94%267265.97%
TSLA230616C013000002021-11-26 12:40PM EST1,300.00280.00272.60286.50-16.00-5.41%91,08965.98%
TSLA230616C013500002021-11-26 10:05AM EST1,350.00267.45259.95273.50-23.05-7.93%159865.97%
TSLA230616C014000002021-11-26 12:13PM EST1,400.00261.00253.00263.10-16.29-5.87%329,03066.60%
TSLA230616C014500002021-11-26 10:41AM EST1,450.00251.00236.90250.50-13.24-5.01%23,12166.05%
TSLA230616C015000002021-11-26 11:21AM EST1,500.00238.00226.00242.00-11.05-4.44%41,00766.25%
TSLA230616C015500002021-11-24 11:36AM EST1,550.00240.00216.30231.000.00-249166.22%
TSLA230616C016000002021-11-24 3:47PM EST1,600.00217.27206.90221.00-14.53-6.27%133966.20%
TSLA230616C016500002021-11-26 12:43PM EST1,650.00206.00198.70212.50-10.30-4.76%110166.35%
TSLA230616C016750002021-11-24 2:35PM EST1,675.00217.00194.40208.000.00-25466.35%
TSLA230616C017000002021-11-26 10:44AM EST1,700.00202.85189.95204.00-10.95-5.12%237066.36%
TSLA230616C017250002021-11-24 2:36PM EST1,725.00207.35185.90200.000.00-5066.38%
TSLA230616C017500002021-11-24 2:37PM EST1,750.00204.40182.50196.500.00-4066.49%
TSLA230616C017750002021-11-22 1:24PM EST1,775.00231.20178.50192.000.00-535866.44%
TSLA230616C018000002021-11-26 10:12AM EST1,800.00182.21175.00189.00-11.61-5.99%21,64966.55%
TSLA230616C018250002021-11-24 10:11AM EST1,825.00190.00171.05184.500.00-19666.46%
TSLA230616C018500002021-11-24 12:10PM EST1,850.00191.60167.90181.500.00-5066.57%
TSLA230616C018750002021-11-22 9:56AM EST1,875.00208.03164.45178.500.00-23766.63%
TSLA230616C019000002021-11-26 10:10AM EST1,900.00171.00160.95175.00-1.00-0.58%4066.63%
TSLA230616C019250002021-11-26 12:56PM EST1,925.00164.00160.75170.00+31.27+23.56%1066.78%
TSLA230616C019500002021-11-23 2:51PM EST1,950.00165.00154.45167.500.00-66866.57%
TSLA230616C020000002021-11-26 9:52AM EST2,000.00150.00148.80155.45-16.65-9.99%22,47066.08%
TSLA230616C020250002021-11-22 11:26AM EST2,025.00181.95145.75158.000.00-173666.63%
TSLA230616C020500002021-11-23 1:47PM EST2,050.00144.21142.80157.000.00-1810266.83%
TSLA230616C020750002021-11-24 2:37PM EST2,075.00160.15139.90153.500.00-24466.77%
TSLA230616C021000002021-11-23 1:18PM EST2,100.00150.60137.05151.000.00-126066.81%
TSLA230616C021250002021-11-23 11:41AM EST2,125.00159.40134.50148.500.00-214366.86%
TSLA230616C021500002021-11-26 9:49AM EST2,150.00139.00131.80147.00-30.28-17.89%117066.98%
TSLA230616C021750002021-11-22 1:02PM EST2,175.00172.00129.10144.500.00-727066.99%
TSLA230616C022000002021-11-26 12:32PM EST2,200.00135.20126.55142.00-8.22-5.73%127767.01%
TSLA230616C022250002021-11-23 1:04PM EST2,225.00142.55124.05139.500.00-510367.01%
TSLA230616C022500002021-11-24 2:10PM EST2,250.00138.98121.70137.500.00-127167.08%
TSLA230616C022750002021-11-24 2:21PM EST2,275.00136.34119.30135.000.00-244967.07%
TSLA230616C023000002021-11-26 10:44AM EST2,300.00130.50117.10132.90-5.29-3.90%235167.11%
TSLA230616C023250002021-11-22 3:10PM EST2,325.00157.30114.80131.000.00-362867.16%
TSLA230616C023500002021-11-24 10:27AM EST2,350.00132.65112.55129.000.00-63167.18%
TSLA230616C023750002021-11-22 2:57PM EST2,375.00150.28110.25127.000.00-422167.20%
TSLA230616C024000002021-11-24 3:14PM EST2,400.00117.00115.00125.50-12.00-9.30%184868.00%
TSLA230616C024250002021-11-23 11:01AM EST2,425.00125.92106.05123.000.00-61567.23%
TSLA230616C024500002021-11-26 12:17PM EST2,450.00115.35104.10121.00-7.80-6.33%111967.25%
TSLA230616C024750002021-11-26 12:17PM EST2,475.00112.97108.00119.90-5.83-4.91%222067.99%
Ponepor16 de junio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230616P000050002021-11-26 10:30AM EST5.000.050.050.070.00-172,446151.17%
TSLA230616P000100002021-11-23 9:51AM EST10.000.070.060.500.00-194150.98%
TSLA230616P000150002021-11-08 3:50PM EST15.000.200.050.680.00-124139.55%
TSLA230616P000200002021-11-22 2:25PM EST20.000.150.150.520.00-2066127.05%
TSLA230616P000250002021-11-16 12:33PM EST25.000.420.100.490.00-149117.09%
TSLA230616P000300002021-11-18 10:59AM EST30.000.320.150.490.00-159111.62%
TSLA230616P000350002021-11-22 11:26AM EST35.000.520.000.690.00-1628107.13%
TSLA230616P000400002021-11-23 1:42PM EST40.000.500.260.600.00-6116105.13%
TSLA230616P000450002021-11-23 9:56AM EST45.000.600.450.650.00-3130103.96%
TSLA230616P000500002021-11-26 12:29PM EST50.000.500.500.78-0.12-19.35%71,118102.00%
TSLA230616P000550002021-11-26 11:23AM EST55.000.750.450.79+0.30+66.67%163598.14%
TSLA230616P001000002021-11-26 12:29PM EST100.001.651.301.77+0.04+2.48%42,12286.84%
TSLA230616P001500002021-11-23 2:44PM EST150.003.552.603.750.00-152,16479.77%
TSLA230616P002000002021-11-24 3:13PM EST200.006.054.906.10+0.55+10.00%25,29574.76%
TSLA230616P002500002021-11-26 11:40AM EST250.009.305.2010.35+0.50+5.68%1046869.44%
TSLA230616P003000002021-11-24 1:58PM EST300.0014.0014.1018.400.00-22,19271.96%
TSLA230616P003500002021-11-26 10:35AM EST350.0020.9019.5021.30+1.40+7.18%885267.67%
TSLA230616P004000002021-11-26 12:50PM EST400.0030.4028.0033.00+3.00+10.95%42,64967.69%
TSLA230616P004500002021-11-26 12:50PM EST450.0039.2535.5044.00+2.25+6.08%111,87566.02%
TSLA230616P005000002021-11-26 12:50PM EST500.0051.7548.0056.00+2.55+5.18%233,29365.27%
TSLA230616P005500002021-11-26 12:38PM EST550.0065.0061.5067.50+2.57+4.12%22,85763.97%
TSLA230616P005800002021-11-26 10:57AM EST580.0074.7572.0080.00+3.67+5.16%572064.48%
TSLA230616P006000002021-11-26 9:53AM EST600.0081.2578.4585.00+3.70+4.77%12,26863.94%
TSLA230616P006500002021-11-26 10:01AM EST650.0098.4597.00105.00+3.25+3.41%21,01663.95%
TSLA230616P007000002021-11-26 9:53AM EST700.00121.25112.00122.00+7.05+6.17%11,62062.45%
TSLA230616P007300002021-11-24 1:38PM EST730.00127.70124.50138.500.00-1947062.79%
TSLA230616P007500002021-11-24 2:42PM EST750.00134.95133.50147.500.00-961762.73%
TSLA230616P008000002021-11-24 2:43PM EST800.00157.58159.00173.000.00-61,19063.04%
TSLA230616P008500002021-11-24 1:23PM EST850.00183.00184.00198.000.00-2423062.82%
TSLA230616P008800002021-11-26 12:21PM EST880.00204.75199.50213.70+7.58+3.84%327062.67%
TSLA230616P009000002021-11-24 3:11PM EST900.00206.80208.85224.450.00-1355162.43%
TSLA230616P009500002021-11-24 2:59PM EST950.00234.19237.50252.200.00-1234562.32%
TSLA230616P010000002021-11-26 12:52PM EST1,000.00275.00267.00281.85+11.05+4.19%11,31862.23%
TSLA230616P010500002021-11-24 1:56PM EST1,050.00292.90298.10314.250.00-2415162.34%
TSLA230616P011000002021-11-24 3:44PM EST1,100.00326.05330.70345.900.00-11266262.29%
TSLA230616P011500002021-11-23 11:45AM EST1,150.00355.61364.30378.650.00-1444062.23%
TSLA230616P012000002021-11-26 9:39AM EST1,200.00402.05398.80413.65+14.30+3.69%144262.29%
TSLA230616P012500002021-11-24 2:42PM EST1,250.00421.90434.00446.000.00-215761.98%
TSLA230616P013000002021-11-23 12:52PM EST1,300.00467.02470.25484.950.00-1339862.23%
TSLA230616P013500002021-11-24 2:52PM EST1,350.00493.70507.55522.050.00-218562.26%
TSLA230616P014000002021-11-26 10:30AM EST1,400.00541.30544.00563.50+29.62+5.79%2752862.46%
TSLA230616P014500002021-11-22 10:30AM EST1,450.00529.63582.50602.000.00-110662.45%
TSLA230616P015000002021-11-23 12:21PM EST1,500.00609.77621.50641.000.00-15462.41%
TSLA230616P015500002021-11-11 9:55AM EST1,550.00661.75661.50681.000.00--262.45%
TSLA230616P016000002021-11-16 10:12AM EST1,600.00701.00702.00721.500.00-18362.46%
TSLA230616P016500002021-11-10 3:13PM EST1,650.00767.65743.00762.500.00-21862.47%
TSLA230616P016750002021-11-11 12:48PM EST1,675.00767.57763.50783.000.00-122262.44%
TSLA230616P017000002021-11-22 1:17PM EST1,700.00743.00784.50804.000.00-14062.48%
TSLA230616P017250002021-11-09 11:57AM EST1,725.00820.29805.50824.500.00-25562.45%
TSLA230616P017500002021-11-11 12:30PM EST1,750.00831.74826.50845.500.00-142162.45%
TSLA230616P017750002021-11-24 1:29PM EST1,775.00826.70849.00862.000.00-4262.14%
TSLA230616P018000002021-11-17 3:00PM EST1,800.00828.57870.00883.200.00-56762.11%
TSLA230616P018250002021-11-11 11:09AM EST1,825.00890.33891.00905.850.00--2162.20%
TSLA230616P018500002021-11-11 11:10AM EST1,850.00911.23912.50926.250.00--262.11%
TSLA230616P018750002021-11-02 1:09PM EST1,875.00832.60932.10947.900.00--261.93%
TSLA230616P019000002021-11-15 12:54PM EST1,900.00999.03953.75969.350.00-11961.91%
TSLA230616P019250002021-11-15 11:33AM EST1,925.001,022.50975.00990.850.00-2161.84%
TSLA230616P019500002021-11-10 2:53PM EST1,950.001,026.95997.001,012.500.00-2761.84%
TSLA230616P020000002021-11-22 1:32PM EST2,000.00991.301,041.251,055.800.00-25461.81%
TSLA230616P020250002021-11-01 1:46PM EST2,025.00923.001,062.001,078.050.00--161.69%
TSLA230616P020500002021-11-09 10:46AM EST2,050.001,072.101,084.001,101.000.00-6561.76%
TSLA230616P020750002021-11-15 10:14AM EST2,075.001,160.101,106.501,123.450.00--261.81%
TSLA230616P021000002021-11-10 2:58PM EST2,100.001,166.451,128.501,145.150.00-61361.72%
TSLA230616P021500002021-11-01 11:49AM EST2,150.001,035.501,173.501,189.650.00--661.70%
TSLA230616P021750002021-11-02 11:22AM EST2,175.001,094.851,197.001,211.950.00--161.78%
TSLA230616P022000002021-11-22 1:30PM EST2,200.001,162.001,218.501,234.050.00-3961.62%
TSLA230616P022250002021-11-01 9:50AM EST2,225.001,127.001,241.001,255.950.00--1361.52%
TSLA230616P022750002021-11-02 12:17PM EST2,275.001,184.951,286.001,301.350.00--161.46%
TSLA230616P023000002021-11-05 9:13AM EST2,300.001,190.861,309.001,323.750.00-2161.43%
TSLA230616P023500002021-11-02 9:31AM EST2,350.001,229.651,357.501,375.500.00--162.40%
TSLA230616P023750002021-11-08 3:10PM EST2,375.001,291.301,380.501,398.500.00-462162.41%
TSLA230616P024000002021-11-15 10:04AM EST2,400.001,456.451,403.501,421.500.00-1362.41%
TSLA230616P024250002021-11-09 9:41AM EST2,425.001,363.201,426.501,444.500.00--162.40%
TSLA230616P024500002021-11-19 11:24AM EST2,450.001,414.711,449.501,467.500.00-1362.38%
TSLA230616P024750002021-11-15 3:45PM EST2,475.001,515.501,472.501,490.500.00-5962.34%