U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
181.41+8.19 (+4.73%)
Al cierre: 04:00PM EST
184.15 +2.74 (+1.51%)
Fuera de horario: 06:37PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor21 de julio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230721C000050002023-01-27 1:41PM EST5.00172.10174.35178.650.00-333216.41%
TSLA230721C000100002023-01-30 12:00PM EST10.00162.95171.00172.000.00-65170.31%
TSLA230721C000150002023-01-20 2:51PM EST15.00117.45164.35168.000.00-14230.23%
TSLA230721C000200002023-01-20 2:00PM EST20.00112.50159.70164.100.00-212160.45%
TSLA230721C000250002023-02-01 2:58PM EST25.00154.38156.40157.35+10.51+7.31%324142.38%
TSLA230721C000300002023-02-01 3:00PM EST30.00150.00150.10154.40+8.47+5.98%3112142.58%
TSLA230721C000350002023-01-27 12:44PM EST35.00143.48146.75149.550.00-242150.44%
TSLA230721C000400002023-01-27 10:39AM EST40.00128.38141.95144.400.00-520138.75%
TSLA230721C000450002023-02-01 3:06PM EST45.00137.43137.10138.85+4.83+3.64%533124.95%
TSLA230721C000500002023-01-26 9:31AM EST50.00111.50132.30134.050.00-1067118.90%
TSLA230721C000550002023-01-20 1:52PM EST55.0079.50127.55129.300.00-386113.89%
TSLA230721C000600002023-01-26 1:28PM EST60.00100.20122.80125.450.00-194113.94%
TSLA230721C000650002023-01-31 3:16PM EST65.00110.00118.10119.800.00-586104.69%
TSLA230721C000700002023-01-27 11:31AM EST70.00103.00113.40116.350.00-125105.99%
TSLA230721C000750002023-01-27 11:50AM EST75.00102.30108.80111.500.00-263101.32%
TSLA230721C000800002023-01-27 11:09AM EST80.0092.00104.20106.700.00-18397.00%
TSLA230721C000850002023-02-01 3:54PM EST85.0099.9099.65102.15+0.90+0.91%46093.75%
TSLA230721C000900002023-01-30 3:33PM EST90.0083.3595.1597.750.00-412691.04%
TSLA230721C000950002023-01-31 10:48AM EST95.0082.4090.7593.500.00-21988.86%
TSLA230721C001000002023-02-01 3:05PM EST100.0086.0086.4089.15+11.30+15.13%1029586.37%
TSLA230721C001050002023-02-01 3:57PM EST105.0082.5782.1084.85+9.60+13.16%332783.98%
TSLA230721C001100002023-02-01 9:43AM EST110.0070.7777.9080.70+0.22+0.31%21,12681.95%
TSLA230721C001150002023-02-01 2:43PM EST115.0072.4073.8076.70+7.55+11.64%549480.22%
TSLA230721C001200002023-02-01 3:45PM EST120.0071.5669.9071.40+7.74+12.13%301,19576.36%
TSLA230721C001250002023-02-01 3:49PM EST125.0066.3566.0066.70+6.20+10.31%291,41873.55%
TSLA230721C001300002023-02-01 3:29PM EST130.0063.3162.2062.95+7.58+13.60%101,50572.29%
TSLA230721C001350002023-02-01 3:25PM EST135.0059.3858.5559.20+7.78+15.08%321,07571.00%
TSLA230721C001400002023-02-01 3:35PM EST140.0056.7354.8055.60+7.29+14.75%181,37069.54%
TSLA230721C001450002023-02-01 3:44PM EST145.0052.8051.5552.10+7.15+15.66%351,12268.65%
TSLA230721C001500002023-02-01 3:57PM EST150.0048.5248.2048.85+6.37+15.11%1993,48967.67%
TSLA230721C001550002023-02-01 3:54PM EST155.0045.2545.0545.65+5.65+14.27%351,59466.75%
TSLA230721C001600002023-02-01 3:50PM EST160.0042.0541.9042.55+5.90+16.32%1031,72965.68%
TSLA230721C001650002023-02-01 3:38PM EST165.0040.9538.9539.70+7.25+21.51%2365964.88%
TSLA230721C001700002023-02-01 3:57PM EST170.0036.3536.3036.95+4.95+15.76%821,89364.27%
TSLA230721C001750002023-02-01 3:55PM EST175.0034.2233.7534.95+5.37+18.61%3321,74664.30%
TSLA230721C001800002023-02-01 3:54PM EST180.0031.5031.3031.75+4.61+17.14%1882,04262.93%
TSLA230721C001850002023-02-01 3:53PM EST185.0029.2028.9529.45+4.70+19.18%3111,17962.36%
TSLA230721C001900002023-02-01 3:54PM EST190.0027.0526.8527.25+4.65+20.76%1351,59861.91%
TSLA230721C001950002023-02-01 3:34PM EST195.0026.1324.8025.25+5.13+24.43%1471,18961.48%
TSLA230721C002000002023-02-01 3:57PM EST200.0023.1522.8523.35+3.65+18.72%3723,69061.02%
TSLA230721C002050002023-02-01 3:47PM EST205.0022.0520.5023.75+4.00+22.16%12979562.27%
TSLA230721C002100002023-02-01 3:47PM EST210.0020.2118.5021.30+3.14+18.39%1653,54660.79%
TSLA230721C002150002023-02-01 3:50PM EST215.0018.1517.4018.50+3.13+20.84%751,41359.63%
TSLA230721C002200002023-02-01 3:44PM EST220.0017.4016.6017.55+3.41+24.37%741,71360.50%
TSLA230721C002250002023-02-01 3:41PM EST225.0016.4515.5015.75+3.50+27.03%422,51459.99%
TSLA230721C002300002023-02-01 3:56PM EST230.0014.5512.6514.60+2.65+22.27%13482758.09%
TSLA230721C002350002023-02-01 2:57PM EST235.0013.7013.1013.50+2.58+23.20%9581059.65%
TSLA230721C002400002023-02-01 3:42PM EST240.0013.0011.5012.50+2.80+27.45%1181,07358.90%
TSLA230721C002450002023-02-01 3:13PM EST245.0011.4011.2011.60+2.35+25.97%259859.58%
TSLA230721C002500002023-02-01 3:59PM EST250.0010.7510.5011.00+1.93+21.88%17224,78660.02%
TSLA230721C002550002023-02-01 11:26AM EST255.007.709.7510.00-0.37-4.58%1668659.79%
TSLA230721C002600002023-02-01 3:47PM EST260.009.388.3010.00+1.87+24.90%18045459.78%
TSLA230721C002650002023-02-01 11:26AM EST265.006.658.309.25-0.40-5.67%1522260.56%
TSLA230721C002700002023-02-01 3:59PM EST270.007.957.858.00+2.45+44.55%1526559.97%
TSLA230721C002750002023-02-01 3:35PM EST275.007.424.707.55+1.27+20.65%2521256.45%
TSLA230721C002800002023-02-01 3:57PM EST280.006.904.407.80+1.45+26.61%301,05057.87%
TSLA230721C002850002023-02-01 3:51PM EST285.006.426.407.00+1.42+28.40%3177861.13%
TSLA230721C002900002023-02-01 3:20PM EST290.006.205.906.95+1.13+22.29%1838061.74%
TSLA230721C002950002023-02-01 3:10PM EST295.005.854.905.85+1.12+23.68%1112159.81%
TSLA230721C003000002023-02-01 3:59PM EST300.005.455.205.50+1.03+23.30%871,05761.05%
TSLA230721C003050002023-02-01 3:50PM EST305.005.004.955.15+0.80+19.05%518761.33%
TSLA230721C003100002023-02-01 11:34AM EST310.003.754.654.850.00-358661.53%
TSLA230721C003150002023-02-01 3:14PM EST315.004.504.404.60+0.75+20.00%3726161.84%
TSLA230721C003200002023-02-01 3:49PM EST320.004.204.154.35+1.05+33.33%1541462.07%
TSLA230721C003250002023-02-01 12:53PM EST325.003.353.854.10+0.52+18.37%247462.15%
TSLA230721C003300002023-02-01 3:14PM EST330.003.803.703.90+0.73+23.78%19435362.55%
TSLA230721C003350002023-01-31 9:42AM EST335.002.552.953.700.00-1311361.61%
TSLA230721C003400002023-01-31 9:42AM EST340.002.423.353.500.00-2927663.09%
TSLA230721C003450002023-01-31 2:11PM EST345.002.683.153.350.00-8914763.33%
TSLA230721C003500002023-02-01 3:48PM EST350.003.073.003.20+0.50+19.46%8736463.64%
TSLA230721C003550002023-02-01 2:52PM EST355.002.692.893.00+0.26+10.70%121363.87%
TSLA230721C003600002023-02-01 3:26PM EST360.002.812.303.80+0.48+20.60%3373665.32%
TSLA230721C003650002023-02-01 9:35AM EST365.002.152.622.88-0.06-2.71%30968664.77%
TSLA230721C003700002023-02-01 3:59PM EST370.002.612.512.60+0.48+22.54%1896064.66%
TSLA230721C003750002023-02-01 3:25PM EST375.002.482.392.50+0.50+25.25%1153,08664.95%
Ponepor21 de julio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230721P000050002023-01-31 9:45AM EST5.000.010.000.020.00-5721171.88%
TSLA230721P000100002023-01-31 9:52AM EST10.000.020.010.080.00-2907157.81%
TSLA230721P000150002023-02-01 9:48AM EST15.000.010.010.09-0.02-66.67%5325135.94%
TSLA230721P000200002023-02-01 3:25PM EST20.000.020.040.11-0.03-60.00%271,194125.00%
TSLA230721P000250002023-02-01 3:06PM EST25.000.060.050.08-0.02-25.00%30923110.35%
TSLA230721P000300002023-02-01 3:06PM EST30.000.100.080.12-0.05-33.33%261,151105.08%
TSLA230721P000350002023-02-01 2:15PM EST35.000.170.130.170.00-6725100.88%
TSLA230721P000400002023-01-31 2:23PM EST40.000.250.190.230.00-11,15896.88%
TSLA230721P000450002023-02-01 2:49PM EST45.000.310.280.31-0.08-20.51%419393.85%
TSLA230721P000500002023-02-01 3:50PM EST50.000.380.370.41-0.09-19.15%1595,02990.58%
TSLA230721P000550002023-02-01 11:52AM EST55.000.630.480.52-0.01-1.56%11,84687.50%
TSLA230721P000600002023-02-01 3:31PM EST60.000.630.630.67-0.24-27.59%83,32985.08%
TSLA230721P000650002023-02-01 2:55PM EST65.000.850.800.84-0.18-17.48%2640682.64%
TSLA230721P000700002023-02-01 3:47PM EST70.001.011.001.06-0.29-22.31%2071,93680.52%
TSLA230721P000750002023-02-01 3:48PM EST75.001.251.231.29-0.34-21.38%514,25578.27%
TSLA230721P000800002023-02-01 3:30PM EST80.001.541.511.60-0.36-18.95%413,70876.49%
TSLA230721P000850002023-02-01 3:14PM EST85.001.881.841.94-0.61-24.50%31,36874.71%
TSLA230721P000900002023-02-01 3:14PM EST90.002.292.232.47-0.49-17.63%1213,63573.58%
TSLA230721P000950002023-02-01 3:46PM EST95.002.652.682.98-0.90-25.35%991,54172.16%
TSLA230721P001000002023-02-01 3:57PM EST100.003.253.203.30-0.69-17.51%2755,47770.02%
TSLA230721P001050002023-02-01 3:30PM EST105.003.823.804.65-0.83-17.85%742,46170.65%
TSLA230721P001100002023-02-01 3:24PM EST110.004.554.454.60-0.95-17.27%1013,10967.37%
TSLA230721P001150002023-02-01 3:57PM EST115.005.304.505.45-1.10-17.19%891,06564.77%
TSLA230721P001200002023-02-01 3:50PM EST120.006.206.107.05-1.20-16.22%1534,09066.63%
TSLA230721P001250002023-02-01 3:57PM EST125.007.147.057.25-1.51-17.46%1371,88264.01%
TSLA230721P001300002023-02-01 3:52PM EST130.008.208.158.35-1.74-17.51%641,71763.05%
TSLA230721P001350002023-02-01 3:29PM EST135.009.359.359.55-1.80-16.14%322,99862.07%
TSLA230721P001400002023-02-01 3:58PM EST140.0010.7210.6510.90-1.90-15.06%452,59361.15%
TSLA230721P001450002023-02-01 3:48PM EST145.0012.0212.1012.35-2.43-16.82%592,09560.26%
TSLA230721P001500002023-02-01 3:51PM EST150.0013.8013.7013.95-2.40-14.81%1223,18759.46%
TSLA230721P001550002023-02-01 3:37PM EST155.0015.4315.4015.65-3.39-18.01%262,96758.59%
TSLA230721P001600002023-02-01 3:59PM EST160.0017.4616.0018.90-2.74-13.56%381,75357.97%
TSLA230721P001650002023-02-01 3:07PM EST165.0019.3319.2521.10-3.64-15.85%311,23458.82%
TSLA230721P001700002023-02-01 3:57PM EST170.0021.6020.0021.85-3.57-14.18%392,00455.04%
TSLA230721P001750002023-02-01 3:45PM EST175.0023.4223.7524.10-4.37-15.73%241,22155.86%
TSLA230721P001800002023-02-01 3:54PM EST180.0026.6026.2026.60-3.80-12.50%791,24455.26%
TSLA230721P001850002023-02-01 3:49PM EST185.0029.1528.8529.30-5.10-14.89%5712,52254.79%
TSLA230721P001900002023-02-01 3:58PM EST190.0031.8031.7532.10-4.85-13.23%291,92454.40%
TSLA230721P001950002023-02-01 3:33PM EST195.0034.4534.5535.00-7.05-16.99%81,87953.74%
TSLA230721P002000002023-02-01 3:48PM EST200.0037.6337.6039.65-4.87-11.46%261,95854.85%
TSLA230721P002050002023-02-01 3:19PM EST205.0040.7940.8041.35-7.61-15.72%1660052.86%
TSLA230721P002100002023-02-01 3:59PM EST210.0044.4044.2044.75-6.85-13.37%3044752.56%
TSLA230721P002150002023-01-31 10:18AM EST215.0056.0347.6048.200.00-214252.06%
TSLA230721P002200002023-02-01 3:44PM EST220.0050.5049.1551.90-7.55-13.01%323352.56%
TSLA230721P002250002023-01-26 3:18PM EST225.0061.2054.9555.55-9.10-12.94%278651.42%
TSLA230721P002300002023-02-01 2:34PM EST230.0065.5158.7559.45+0.51+0.78%7767051.15%
TSLA230721P002350002023-01-30 2:53PM EST235.0072.3062.7063.450.00-1251850.96%
TSLA230721P002400002023-02-01 10:07AM EST240.0073.3566.7067.50+1.57+2.19%11,61350.68%
TSLA230721P002450002023-01-06 3:53PM EST245.0076.2570.8071.50-55.90-42.30%1063550.24%
TSLA230721P002500002023-02-01 3:52PM EST250.0075.4072.5575.95-7.30-8.83%51,33151.59%
TSLA230721P002550002023-01-27 3:22PM EST255.0083.0579.1080.100.00-737651.08%
TSLA230721P002600002023-01-31 3:49PM EST260.0091.5981.4584.550.00-31151.22%
TSLA230721P002650002023-01-27 2:24PM EST265.0090.7285.9088.950.00-1251.07%
TSLA230721P002700002023-01-31 9:33AM EST270.00105.1592.3093.300.00-16150.57%
TSLA230721P002750002023-01-27 3:30PM EST275.00100.0695.0597.950.00-1206050.89%
TSLA230721P002800002023-01-27 3:30PM EST280.00104.5199.45102.500.00-1287150.75%
TSLA230721P002850002023-01-27 3:29PM EST285.00109.13104.00107.100.00-28314250.62%
TSLA230721P002900002023-01-27 3:28PM EST290.00113.67110.70111.750.00-423150.56%
TSLA230721P002950002023-01-27 3:33PM EST295.00118.44113.55116.400.00-221150.34%
TSLA230721P003000002023-01-30 1:45PM EST300.00131.50118.30121.100.00-1450.21%
TSLA230721P003050002023-02-01 9:36AM EST305.00134.33124.80125.80+4.83+3.73%15349.92%
TSLA230721P003100002023-01-30 9:41AM EST310.00137.41129.50130.650.00-6650.27%
TSLA230721P003150002023-01-27 1:48PM EST315.00139.35132.55136.650.00-2156.16%
TSLA230721P003200002022-12-20 3:40PM EST320.00180.35191.60193.900.00--0174.55%
TSLA230721P003250002022-12-27 12:05PM EST325.00212.24163.45165.950.00-20107.95%
TSLA230721P003300002023-01-27 2:26PM EST330.00151.08147.10151.200.00-232457.35%
TSLA230721P003350002023-02-01 9:36AM EST335.00163.53153.65154.85+4.73+2.98%15450.45%
TSLA230721P003400002023-01-27 1:42PM EST340.00163.60156.90161.050.00-10558.63%
TSLA230721P003450002022-12-22 2:07PM EST345.00219.60210.25212.850.00--0168.84%
TSLA230721P003500002023-01-26 2:06PM EST350.00191.82166.55170.800.00-2159.23%
TSLA230721P003550002022-12-16 1:21PM EST355.00203.98230.75235.000.00-200194.35%
TSLA230721P003600002022-12-20 3:52PM EST360.00221.85232.00233.650.00-60185.30%
TSLA230721P003650002022-12-16 1:18PM EST365.00214.00241.80243.150.00-10195.96%
TSLA230721P003700002022-12-19 1:20PM EST370.00216.60239.50242.700.00-20184.20%
TSLA230721P003750002023-01-27 3:27PM EST375.00195.79191.45195.950.00-8064.58%