TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor21 de julio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230721C000050002023-06-01 10:00AM EDT5.00197.00238.50240.500.00-121467.97%
TSLA230721C000100002023-06-09 3:59PM EDT10.00234.39233.50235.50+19.50+9.07%510374.22%
TSLA230721C000150002023-05-26 10:53AM EDT15.00231.43228.55230.50+56.28+32.13%15331.25%
TSLA230721C000200002023-06-08 12:22PM EDT20.00212.83223.55225.550.00-516301.17%
TSLA230721C000250002023-06-09 10:50AM EDT25.00221.94218.60220.60+72.54+48.55%326282.81%
TSLA230721C000300002023-03-13 12:12PM EDT30.00143.60149.90152.100.00-21100.00%
TSLA230721C000350002023-06-09 10:50AM EDT35.00212.12208.60210.65+16.46+8.41%346243.75%
TSLA230721C000400002023-06-07 9:48AM EDT40.00188.75203.65205.700.00-121232.81%
TSLA230721C000450002023-06-07 10:07AM EDT45.00185.75198.70200.700.00-337220.12%
TSLA230721C000500002023-06-09 1:37PM EDT50.00196.15193.75195.75+13.25+7.24%15129210.94%
TSLA230721C000550002023-06-02 3:44PM EDT55.00160.20188.75190.800.00-185200.39%
TSLA230721C000600002023-06-02 10:36AM EDT60.00154.50183.80185.800.00-294190.82%
TSLA230721C000650002023-06-09 11:33AM EDT65.00181.90178.85180.85+32.90+22.08%4108183.30%
TSLA230721C000700002023-05-08 12:13PM EDT70.00102.78153.70156.450.00-1250.00%
TSLA230721C000750002023-05-23 10:15AM EDT75.00116.32168.90170.900.00-163166.89%
TSLA230721C000800002023-06-02 3:48PM EDT80.00135.10163.95165.950.00-179160.64%
TSLA230721C000850002023-05-18 3:39PM EDT85.0092.34159.00161.000.00-1053154.49%
TSLA230721C000900002023-05-31 10:18AM EDT90.00107.87154.05156.050.00-1169148.54%
TSLA230721C000950002023-06-09 10:43AM EDT95.00153.67149.10151.10+18.00+13.27%4681142.82%
TSLA230721C001000002023-06-09 11:52AM EDT100.00148.51144.15146.15+14.27+10.63%241796137.26%
TSLA230721C001050002023-06-09 10:12AM EDT105.00142.80139.20141.15+20.05+16.33%1001,140131.10%
TSLA230721C001100002023-06-09 10:38AM EDT110.00140.00134.25136.25+14.35+11.42%21,098126.56%
TSLA230721C001150002023-06-09 3:59PM EDT115.00130.12129.30131.25+11.98+10.14%240564120.85%
TSLA230721C001200002023-06-09 2:50PM EDT120.00125.25124.35126.40+10.77+9.41%545,579116.99%
TSLA230721C001250002023-06-09 3:23PM EDT125.00120.36119.40121.40+12.31+11.39%91,350111.52%
TSLA230721C001300002023-06-09 3:06PM EDT130.00115.00114.45116.45+15.00+15.00%1561,748106.74%
TSLA230721C001350002023-06-09 3:55PM EDT135.00111.85109.55111.50+13.05+13.21%181,609102.52%
TSLA230721C001400002023-06-09 3:54PM EDT140.00106.40104.90106.70+12.33+13.11%496,483101.44%
TSLA230721C001450002023-06-09 12:33PM EDT145.00101.0099.75101.70+10.56+11.68%81,18594.87%
TSLA230721C001500002023-06-09 3:22PM EDT150.0096.1394.8596.80+9.98+11.58%943,60291.02%
TSLA230721C001550002023-06-09 3:47PM EDT155.0090.9089.9591.95+8.90+10.85%532,16387.45%
TSLA230721C001600002023-06-09 3:53PM EDT160.0086.0985.3087.10+9.09+11.81%3413,14785.23%
TSLA230721C001650002023-06-09 3:21PM EDT165.0081.4280.3582.30+9.90+13.84%1304,84281.42%
TSLA230721C001700002023-06-09 3:58PM EDT170.0076.6275.5577.55+9.13+13.53%3425,56978.54%
TSLA230721C001750002023-06-09 3:59PM EDT175.0072.3071.1572.90+9.79+15.66%1888,29277.54%
TSLA230721C001800002023-06-09 3:58PM EDT180.0067.2866.5068.00+9.32+16.08%24711,45274.15%
TSLA230721C001850002023-06-09 3:59PM EDT185.0062.3061.7063.00+8.90+16.67%23911,83869.78%
TSLA230721C001900002023-06-09 3:57PM EDT190.0058.2757.3058.80+9.05+18.39%39411,81569.21%
TSLA230721C001950002023-06-09 3:56PM EDT195.0053.8553.1554.20+8.91+19.83%3648,66667.59%
TSLA230721C002000002023-06-09 3:59PM EDT200.0049.4648.9550.05+8.66+21.23%2,11016,68266.53%
TSLA230721C002050002023-06-09 3:56PM EDT205.0045.1544.6545.70+8.10+21.86%2535,65164.23%
TSLA230721C002100002023-06-09 3:59PM EDT210.0041.0041.0041.50+7.57+22.64%5,62315,43663.28%
TSLA230721C002150002023-06-09 3:59PM EDT215.0037.2637.2537.65+7.41+24.82%9068,01562.25%
TSLA230721C002200002023-06-09 3:59PM EDT220.0033.7233.7034.10+6.97+26.06%3,47011,44061.57%
TSLA230721C002250002023-06-09 3:59PM EDT225.0030.5130.3030.70+6.73+28.30%3,0037,80860.80%
TSLA230721C002300002023-06-09 3:59PM EDT230.0027.2727.1527.55+6.27+29.86%2,67211,39560.25%
TSLA230721C002350002023-06-09 3:59PM EDT235.0024.5024.3024.60+5.96+32.15%2,0865,28759.88%
TSLA230721C002400002023-06-09 3:59PM EDT240.0021.7121.6021.95+5.36+32.78%10,6669,81959.58%
TSLA230721C002450002023-06-09 3:59PM EDT245.0019.4419.1519.50+5.09+35.47%3,4246,98459.36%
TSLA230721C002500002023-06-09 3:59PM EDT250.0017.2017.0517.25+4.65+37.05%18,41338,10759.36%
TSLA230721C002550002023-06-09 3:59PM EDT255.0015.0515.0015.30+4.05+36.82%1,9683,16859.31%
TSLA230721C002600002023-06-09 3:59PM EDT260.0013.3013.3013.50+3.66+37.97%4,8104,26059.45%
TSLA230721C002650002023-06-09 3:58PM EDT265.0011.8511.7511.95+3.44+40.90%3,1565,08059.68%
TSLA230721C002700002023-06-09 3:59PM EDT270.0010.4210.4010.60+3.05+41.38%3,8494,90960.05%
TSLA230721C002750002023-06-09 3:59PM EDT275.009.209.209.35+2.74+42.41%2,4792,44860.34%
TSLA230721C002800002023-06-09 3:58PM EDT280.008.108.108.30+2.40+42.11%4,0343,23360.69%
TSLA230721C002850002023-06-09 3:59PM EDT285.007.267.207.40+2.26+45.20%1,5341,87161.25%
TSLA230721C002900002023-06-09 3:59PM EDT290.006.506.406.55+2.05+46.07%1,5632,01761.70%
TSLA230721C002950002023-06-09 3:59PM EDT295.005.755.705.80+1.90+49.35%9181,07562.17%
TSLA230721C003000002023-06-09 3:59PM EDT300.005.205.105.20+1.70+48.57%24,50911,61962.83%
TSLA230721C003050002023-06-09 3:59PM EDT305.004.574.554.70+1.47+47.42%1,3862,85763.50%
TSLA230721C003100002023-06-09 3:55PM EDT310.004.154.054.20+1.40+50.91%6591,31664.00%
TSLA230721C003150002023-06-09 3:59PM EDT315.003.703.653.80+1.24+50.41%1,02143964.72%
TSLA230721C003200002023-06-09 3:49PM EDT320.003.303.303.45+1.09+49.32%8161,25965.47%
TSLA230721C003250002023-06-09 3:56PM EDT325.003.053.003.10+1.05+52.50%4751,14966.13%
TSLA230721C003300002023-06-09 3:54PM EDT330.002.762.722.82+0.94+51.65%57190366.83%
TSLA230721C003350002023-06-09 3:40PM EDT335.002.452.472.58+0.83+51.23%25060367.57%
TSLA230721C003400002023-06-09 3:59PM EDT340.002.312.262.35+0.83+56.08%35382968.29%
TSLA230721C003450002023-06-09 3:47PM EDT345.002.142.062.16+0.79+58.52%17936469.02%
TSLA230721C003500002023-06-09 3:59PM EDT350.001.921.891.98+0.70+57.38%1,6242,19969.73%
TSLA230721C003550002023-06-09 3:18PM EDT355.001.761.731.82+0.63+55.75%1171,43870.41%
TSLA230721C003600002023-06-09 3:37PM EDT360.001.621.591.67+0.59+57.28%25882571.09%
TSLA230721C003650002023-06-09 3:53PM EDT365.001.501.471.55+0.55+57.89%2551,78171.85%
TSLA230721C003700002023-06-09 1:40PM EDT370.001.361.351.43+0.48+54.55%13496372.49%
TSLA230721C003750002023-06-09 3:58PM EDT375.001.261.251.33+0.46+57.50%4533,36173.22%
TSLA230721C003800002023-06-09 3:56PM EDT380.001.191.171.22+0.46+63.01%1,16532473.88%
TSLA230721C003850002023-06-09 3:53PM EDT385.001.131.071.14+0.43+61.43%16844174.49%
TSLA230721C003900002023-06-09 3:07PM EDT390.001.011.011.05+0.37+57.81%24296775.20%
TSLA230721C003950002023-06-09 3:58PM EDT395.000.940.930.98+0.34+56.67%12330875.78%
TSLA230721C004000002023-06-09 3:59PM EDT400.000.900.870.89+0.36+66.67%7871,56376.29%
TSLA230721C004050002023-06-09 3:21PM EDT405.000.830.810.85+0.32+62.75%8619977.05%
TSLA230721C004100002023-06-09 3:25PM EDT410.000.760.750.79+0.29+61.70%61751977.59%
TSLA230721C004200002023-06-09 3:59PM EDT420.000.670.660.70+0.27+67.50%7212,62378.91%
Ponepor21 de julio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230721P000050002023-05-31 3:52PM EDT5.000.010.000.010.00-1975350.00%
TSLA230721P000100002023-03-13 2:58PM EDT10.000.010.000.010.00-11899281.25%
TSLA230721P000150002023-05-31 9:33AM EDT15.000.010.000.010.00-1822243.75%
TSLA230721P000200002023-05-30 12:36PM EDT20.000.010.000.010.00-3691,524218.75%
TSLA230721P000250002023-05-12 2:31PM EDT25.000.020.000.010.00-37,494196.88%
TSLA230721P000300002023-05-30 2:13PM EDT30.000.010.000.010.00-107,757181.25%
TSLA230721P000350002023-06-06 1:08PM EDT35.000.010.000.010.00-51,701168.75%
TSLA230721P000400002023-06-08 10:50AM EDT40.000.010.000.010.00-1002,260156.25%
TSLA230721P000450002023-06-09 10:01AM EDT45.000.020.010.03+0.01+100.00%35,216165.63%
TSLA230721P000500002023-06-09 1:22PM EDT50.000.020.010.030.00-99,586154.69%
TSLA230721P000550002023-06-08 1:29PM EDT55.000.020.010.110.00-25,528161.33%
TSLA230721P000600002023-06-09 10:46AM EDT60.000.020.010.040.00-2225,196139.84%
TSLA230721P000650002023-06-08 1:46PM EDT65.000.030.010.040.00-151,360132.03%
TSLA230721P000700002023-06-09 2:14PM EDT70.000.020.010.05-0.02-50.00%73,450127.34%
TSLA230721P000750002023-06-09 2:25PM EDT75.000.030.020.05-0.01-25.00%2115,018121.88%
TSLA230721P000800002023-06-09 2:14PM EDT80.000.050.030.06+0.01+25.00%3846,170118.36%
TSLA230721P000850002023-06-09 1:09PM EDT85.000.050.040.07-0.03-37.50%152,510114.45%
TSLA230721P000900002023-06-09 3:56PM EDT90.000.060.050.07+0.01+20.00%425,612109.77%
TSLA230721P000950002023-06-09 3:19PM EDT95.000.080.080.090.00-337,505107.81%
TSLA230721P001000002023-06-09 3:58PM EDT100.000.100.080.100.00-30440,408102.93%
TSLA230721P001050002023-06-09 3:24PM EDT105.000.120.110.120.00-114,460100.39%
TSLA230721P001100002023-06-09 3:47PM EDT110.000.130.120.14+0.01+8.33%82112,94996.68%
TSLA230721P001150002023-06-09 1:20PM EDT115.000.160.140.160.00-1324,78593.16%
TSLA230721P001200002023-06-09 3:57PM EDT120.000.170.170.19-0.01-5.56%1939,60190.43%
TSLA230721P001250002023-06-09 3:00PM EDT125.000.210.200.22+0.01+5.00%1374,89187.40%
TSLA230721P001300002023-06-09 3:59PM EDT130.000.260.240.26-0.01-3.70%4777,01284.67%
TSLA230721P001350002023-06-09 3:55PM EDT135.000.300.280.31-0.01-3.23%2036,73381.98%
TSLA230721P001400002023-06-09 3:55PM EDT140.000.340.330.36-0.03-8.11%1,03311,90079.30%
TSLA230721P001450002023-06-09 3:36PM EDT145.000.420.410.43-0.05-10.64%5488,77077.10%
TSLA230721P001500002023-06-09 3:59PM EDT150.000.490.480.51-0.07-12.50%2,97216,35874.66%
TSLA230721P001550002023-06-09 3:58PM EDT155.000.610.600.62-0.08-11.59%1,0067,04172.80%
TSLA230721P001600002023-06-09 3:58PM EDT160.000.720.720.75-0.14-16.28%2,71711,04670.75%
TSLA230721P001650002023-06-09 3:58PM EDT165.000.880.860.90-0.19-17.76%7898,47368.68%
TSLA230721P001700002023-06-09 3:59PM EDT170.001.091.061.10-0.23-17.42%5,46313,98967.02%
TSLA230721P001750002023-06-09 3:59PM EDT175.001.331.301.34-0.32-19.39%2,08911,46065.38%
TSLA230721P001800002023-06-09 3:59PM EDT180.001.641.581.64-0.43-20.77%5,56026,26563.79%
TSLA230721P001850002023-06-09 3:59PM EDT185.001.981.952.03-0.57-22.35%1,49119,21262.52%
TSLA230721P001900002023-06-09 3:58PM EDT190.002.422.422.50-0.76-23.90%2,67114,71461.38%
TSLA230721P001950002023-06-09 3:59PM EDT195.003.053.003.10-0.90-22.78%3,5618,38860.43%
TSLA230721P002000002023-06-09 3:59PM EDT200.003.773.703.80-1.13-23.06%10,97127,25559.49%
TSLA230721P002050002023-06-09 3:59PM EDT205.004.604.504.65-1.35-22.69%1,88312,19358.56%
TSLA230721P002100002023-06-09 3:59PM EDT210.005.585.505.65-1.69-23.25%3,2677,73957.80%
TSLA230721P002150002023-06-09 3:59PM EDT215.006.806.706.80-1.97-22.46%1,9233,86257.11%
TSLA230721P002200002023-06-09 3:59PM EDT220.008.158.108.25-2.37-22.53%2,9555,28856.71%
TSLA230721P002250002023-06-09 3:59PM EDT225.009.859.659.85-2.75-21.83%2,7864,60056.14%
TSLA230721P002300002023-06-09 3:59PM EDT230.0011.6511.5011.65-3.17-21.39%4,6362,35655.74%
TSLA230721P002350002023-06-09 3:59PM EDT235.0013.6213.5513.75-3.66-21.18%1,99888255.46%
TSLA230721P002400002023-06-09 3:59PM EDT240.0016.0515.8516.05-3.95-19.75%2,47848255.20%
TSLA230721P002450002023-06-09 3:59PM EDT245.0018.4818.4018.60-4.37-19.12%5,87512755.04%
TSLA230721P002500002023-06-09 3:58PM EDT250.0021.4021.1521.40-4.85-18.48%2,5491,87354.91%
TSLA230721P002550002023-06-09 3:51PM EDT255.0024.2724.1524.45-6.85-22.01%55911054.90%
TSLA230721P002600002023-06-09 3:33PM EDT260.0027.6927.3527.75-6.31-18.56%33623554.97%
TSLA230721P002650002023-06-09 3:59PM EDT265.0030.9230.8031.20-6.08-16.43%19013155.08%
TSLA230721P002700002023-06-09 3:39PM EDT270.0035.2134.4034.80-8.14-18.78%11523255.12%
TSLA230721P002750002023-06-09 11:58AM EDT275.0036.8038.2038.60-8.23-18.28%9611355.29%
TSLA230721P002800002023-06-09 2:46PM EDT280.0042.0042.1542.55-10.05-19.31%408855.48%
TSLA230721P002850002023-06-09 12:22PM EDT285.0046.0046.2046.65-9.80-17.56%84855.66%
TSLA230721P002900002023-06-09 1:03PM EDT290.0049.5050.4050.85-9.00-15.38%232155.87%
TSLA230721P002950002023-06-09 3:44PM EDT295.0055.2054.6555.20-9.08-14.13%419456.06%
TSLA230721P003000002023-06-09 3:34PM EDT300.0059.6759.0559.70-9.53-13.77%533256.54%
TSLA230721P003050002023-06-09 10:14AM EDT305.0060.0063.5064.20-60.35-50.15%2056.76%
TSLA230721P003100002023-06-09 3:16PM EDT310.0068.8967.7069.20-45.11-39.57%6057.31%
TSLA230721P003150002023-04-11 3:12PM EDT315.00127.45141.85143.850.00-790286.45%
TSLA230721P003200002023-06-09 10:26AM EDT320.0072.5077.0578.50-40.36-35.76%22258.20%
TSLA230721P003250002023-06-07 10:35AM EDT325.0097.5081.5583.400.00-61358.45%
TSLA230721P003300002023-06-08 12:34PM EDT330.0098.7586.0088.100.00-52157.30%
TSLA230721P003350002023-04-06 10:07AM EDT335.00151.30162.75167.200.00-170306.42%
TSLA230721P003400002023-04-19 3:13PM EDT340.00156.86158.15162.300.00-20279.65%
TSLA230721P003450002023-02-09 11:24AM EDT345.00137.42170.45172.800.00-20302.31%
TSLA230721P003500002023-06-08 3:26PM EDT350.00116.00105.30107.400.00-9957.81%
TSLA230721P003550002023-02-06 2:18PM EDT355.00161.95171.80174.150.00-20281.87%
TSLA230721P003600002023-02-15 4:56PM EDT360.00149.20179.15180.750.00-160290.76%
TSLA230721P003650002022-12-16 2:18PM EDT365.00214.00241.80243.150.00-10479.59%
TSLA230721P003700002023-02-27 11:39AM EDT370.00164.88176.60178.700.00-20259.12%
TSLA230721P003750002023-01-27 4:27PM EDT375.00195.79178.15179.000.00-80249.48%
TSLA230721P003800002023-06-09 11:30AM EDT380.00133.65134.75136.85-68.63-33.93%10056.25%
TSLA230721P004000002023-06-09 12:27PM EDT400.00157.26154.60156.65-60.22-27.69%63050.20%
TSLA230721P004200002023-06-02 2:55PM EDT420.00204.32174.50176.550.00-2083.35%