TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor18 de agosto de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230818C000200002023-06-01 3:33PM EDT20.00186.850.000.000.00-100.00%
TSLA230818C000250002023-06-01 3:33PM EDT25.00181.950.000.000.00-100.00%
TSLA230818C000300002023-05-23 3:04PM EDT30.00157.270.000.000.00-100.00%
TSLA230818C000350002023-05-25 9:47AM EDT35.00147.400.000.000.00-100.00%
TSLA230818C000400002023-06-05 9:44AM EDT40.00181.030.000.000.00-300.00%
TSLA230818C000450002023-05-03 11:16AM EDT45.00119.20170.65172.650.00-140.00%
TSLA230818C000500002023-06-05 9:41AM EDT50.00170.000.000.000.00-200.00%
TSLA230818C000550002023-06-05 9:44AM EDT55.00166.230.000.000.00-100.00%
TSLA230818C000650002023-05-31 11:32AM EDT65.00131.550.000.000.00-100.00%
TSLA230818C000700002023-06-07 9:35AM EDT70.00159.730.000.000.00-100.00%
TSLA230818C000800002023-06-05 10:53AM EDT80.00140.920.000.000.00-300.00%
TSLA230818C000850002023-06-01 12:21PM EDT85.00122.130.000.000.00-1800.00%
TSLA230818C000900002023-05-31 10:18AM EDT90.00108.410.000.000.00-100.00%
TSLA230818C000950002023-05-26 9:40AM EDT95.0094.600.000.000.00-100.00%
TSLA230818C001000002023-06-07 3:38PM EDT100.00126.040.000.000.00-2400.00%
TSLA230818C001050002023-06-07 9:52AM EDT105.00126.200.000.000.00-200.00%
TSLA230818C001100002023-06-07 12:22PM EDT110.00115.430.000.000.00-100.00%
TSLA230818C001150002023-06-05 3:11PM EDT115.00101.920.000.000.00-500.00%
TSLA230818C001200002023-06-07 1:14PM EDT120.00106.250.000.000.00-600.00%
TSLA230818C001250002023-06-07 10:57AM EDT125.00101.900.000.000.00-200.00%
TSLA230818C001300002023-06-07 3:43PM EDT130.0095.750.000.000.00-10400.00%
TSLA230818C001350002023-06-07 2:28PM EDT135.0093.450.000.000.00-300.00%
TSLA230818C001400002023-06-07 2:25PM EDT140.0089.270.000.000.00-800.00%
TSLA230818C001450002023-06-07 12:56PM EDT145.0082.780.000.000.00-300.00%
TSLA230818C001500002023-06-07 3:59PM EDT150.0077.930.000.000.00-9700.00%
TSLA230818C001550002023-06-07 1:44PM EDT155.0073.270.000.000.00-1200.00%
TSLA230818C001600002023-06-07 3:40PM EDT160.0067.800.000.000.00-2400.00%
TSLA230818C001650002023-06-07 3:40PM EDT165.0063.150.000.000.00-1200.00%
TSLA230818C001700002023-06-07 3:46PM EDT170.0058.850.000.000.00-25600.00%
TSLA230818C001750002023-06-07 3:59PM EDT175.0055.590.000.000.00-6400.00%
TSLA230818C001800002023-06-07 3:47PM EDT180.0050.360.000.000.00-18800.00%
TSLA230818C001850002023-06-07 2:20PM EDT185.0049.450.000.000.00-7500.00%
TSLA230818C001900002023-06-07 3:44PM EDT190.0043.000.000.000.00-19900.00%
TSLA230818C001950002023-06-07 3:48PM EDT195.0038.890.000.000.00-57500.00%
TSLA230818C002000002023-06-07 3:57PM EDT200.0036.800.000.000.00-1,50800.00%
TSLA230818C002050002023-06-07 3:53PM EDT205.0033.200.000.000.00-18500.00%
TSLA230818C002100002023-06-07 3:48PM EDT210.0028.900.000.000.00-25300.00%
TSLA230818C002150002023-06-07 3:41PM EDT215.0026.500.000.000.00-35600.00%
TSLA230818C002200002023-06-07 3:59PM EDT220.0024.350.000.000.00-1,89200.00%
TSLA230818C002250002023-06-07 3:56PM EDT225.0021.930.000.000.00-1,36600.10%
TSLA230818C002300002023-06-07 3:59PM EDT230.0019.550.000.000.00-3,63701.56%
TSLA230818C002350002023-06-07 3:53PM EDT235.0017.650.000.000.00-1,26803.13%
TSLA230818C002400002023-06-07 3:59PM EDT240.0015.610.000.000.00-1,80103.13%
TSLA230818C002450002023-06-07 3:59PM EDT245.0013.950.000.000.00-45103.13%
TSLA230818C002500002023-06-07 3:59PM EDT250.0012.500.000.000.00-2,35306.25%
TSLA230818C002550002023-06-07 3:59PM EDT255.0011.090.000.000.00-34606.25%
TSLA230818C002600002023-06-07 3:59PM EDT260.009.850.000.000.00-1,84006.25%
TSLA230818C002650002023-06-07 3:46PM EDT265.008.500.000.000.00-30506.25%
TSLA230818C002700002023-06-07 3:59PM EDT270.008.000.000.000.00-66406.25%
TSLA230818C002750002023-06-07 3:58PM EDT275.007.150.000.000.00-545012.50%
TSLA230818C002800002023-06-07 3:50PM EDT280.006.350.000.000.00-926012.50%
TSLA230818C002850002023-06-07 3:27PM EDT285.005.750.000.000.00-241012.50%
TSLA230818C002900002023-06-07 3:46PM EDT290.004.990.000.000.00-791012.50%
TSLA230818C002950002023-06-07 3:35PM EDT295.004.700.000.000.00-66012.50%
TSLA230818C003000002023-06-07 3:59PM EDT300.004.200.000.000.00-2,469012.50%
TSLA230818C003050002023-06-07 3:06PM EDT305.003.930.000.000.00-98012.50%
TSLA230818C003100002023-06-07 2:57PM EDT310.003.550.000.000.00-71012.50%
TSLA230818C003150002023-06-07 1:40PM EDT315.003.150.000.000.00-26012.50%
TSLA230818C003200002023-06-07 3:43PM EDT320.002.800.000.000.00-96012.50%
TSLA230818C003250002023-06-07 3:59PM EDT325.002.630.000.000.00-287012.50%
TSLA230818C003300002023-06-07 3:56PM EDT330.002.480.000.000.00-440012.50%
TSLA230818C003350002023-06-07 3:20PM EDT335.002.290.000.000.00-1,221012.50%
TSLA230818C003400002023-06-07 2:50PM EDT340.002.080.000.000.00-73025.00%
TSLA230818C003450002023-06-07 2:56PM EDT345.001.960.000.000.00-57025.00%
TSLA230818C003500002023-06-07 3:53PM EDT350.001.770.000.000.00-333025.00%
TSLA230818C003550002023-06-07 3:56PM EDT355.001.650.000.000.00-54025.00%
TSLA230818C003600002023-06-07 3:52PM EDT360.001.530.000.000.00-24025.00%
TSLA230818C003650002023-06-07 2:07PM EDT365.001.500.000.000.00-9025.00%
TSLA230818C003700002023-06-07 3:16PM EDT370.001.350.000.000.00-84025.00%
TSLA230818C003750002023-06-07 2:17PM EDT375.001.310.000.000.00-6025.00%
TSLA230818C003800002023-06-07 3:28PM EDT380.001.170.000.000.00-72025.00%
TSLA230818C003850002023-06-07 12:27PM EDT385.001.090.000.000.00-19025.00%
TSLA230818C003900002023-06-07 3:16PM EDT390.001.020.000.000.00-22025.00%
TSLA230818C003950002023-06-07 3:59PM EDT395.000.960.000.000.00-331025.00%
TSLA230818C004000002023-06-07 3:58PM EDT400.000.890.000.000.00-383025.00%
TSLA230818C004050002023-06-07 1:35PM EDT405.000.850.000.000.00-9025.00%
TSLA230818C004100002023-06-07 3:42PM EDT410.000.780.000.000.00-54025.00%
Ponepor18 de agosto de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230818P000150002023-05-26 9:30AM EDT15.000.010.000.000.00-150050.00%
TSLA230818P000200002023-06-06 2:46PM EDT20.000.010.000.000.00-60050.00%
TSLA230818P000250002023-05-31 11:30AM EDT25.000.010.000.000.00-10050.00%
TSLA230818P000300002023-06-07 10:20AM EDT30.000.010.000.000.00-1050.00%
TSLA230818P000350002023-06-06 1:00PM EDT35.000.020.000.000.00-2050.00%
TSLA230818P000400002023-06-01 11:16AM EDT40.000.020.000.000.00-1050.00%
TSLA230818P000450002023-06-07 11:42AM EDT45.000.020.000.000.00-8050.00%
TSLA230818P000500002023-06-05 11:45AM EDT50.000.040.000.000.00-1050.00%
TSLA230818P000550002023-06-06 1:54PM EDT55.000.050.000.000.00-9050.00%
TSLA230818P000600002023-06-06 1:54PM EDT60.000.060.000.000.00-12050.00%
TSLA230818P000650002023-06-07 1:11PM EDT65.000.060.000.000.00-1050.00%
TSLA230818P000700002023-06-07 1:12PM EDT70.000.080.000.000.00-10050.00%
TSLA230818P000750002023-06-07 1:11PM EDT75.000.100.000.000.00-41050.00%
TSLA230818P000800002023-06-07 12:01PM EDT80.000.110.000.000.00-3050.00%
TSLA230818P000850002023-06-07 3:11PM EDT85.000.160.000.000.00-14050.00%
TSLA230818P000900002023-06-07 1:54PM EDT90.000.190.000.000.00-8050.00%
TSLA230818P000950002023-06-07 11:33AM EDT95.000.210.000.000.00-11050.00%
TSLA230818P001000002023-06-07 3:59PM EDT100.000.270.000.000.00-139025.00%
TSLA230818P001050002023-06-07 11:30AM EDT105.000.280.000.000.00-1025.00%
TSLA230818P001100002023-06-07 2:53PM EDT110.000.360.000.000.00-135025.00%
TSLA230818P001150002023-06-07 3:59PM EDT115.000.450.000.000.00-38025.00%
TSLA230818P001200002023-06-07 3:40PM EDT120.000.530.000.000.00-175025.00%
TSLA230818P001250002023-06-07 3:51PM EDT125.000.620.000.000.00-141025.00%
TSLA230818P001300002023-06-07 2:13PM EDT130.000.750.000.000.00-84025.00%
TSLA230818P001350002023-06-07 2:13PM EDT135.000.880.000.000.00-2,063025.00%
TSLA230818P001400002023-06-07 3:39PM EDT140.001.100.000.000.00-127025.00%
TSLA230818P001450002023-06-07 3:59PM EDT145.001.300.000.000.00-114025.00%
TSLA230818P001500002023-06-07 3:59PM EDT150.001.580.000.000.00-688025.00%
TSLA230818P001550002023-06-07 3:57PM EDT155.001.930.000.000.00-294012.50%
TSLA230818P001600002023-06-07 3:55PM EDT160.002.340.000.000.00-475012.50%
TSLA230818P001650002023-06-07 3:36PM EDT165.002.760.000.000.00-1,579012.50%
TSLA230818P001700002023-06-07 3:56PM EDT170.003.370.000.000.00-455012.50%
TSLA230818P001750002023-06-07 3:59PM EDT175.004.050.000.000.00-491012.50%
TSLA230818P001800002023-06-07 3:59PM EDT180.004.840.000.000.00-975012.50%
TSLA230818P001850002023-06-07 3:51PM EDT185.005.800.000.000.00-317012.50%
TSLA230818P001900002023-06-07 3:58PM EDT190.006.850.000.000.00-1,28306.25%
TSLA230818P001950002023-06-07 3:58PM EDT195.008.150.000.000.00-60506.25%
TSLA230818P002000002023-06-07 3:59PM EDT200.009.580.000.000.00-1,69206.25%
TSLA230818P002050002023-06-07 3:48PM EDT205.0011.550.000.000.00-96906.25%
TSLA230818P002100002023-06-07 3:52PM EDT210.0013.100.000.000.00-49703.13%
TSLA230818P002150002023-06-07 3:54PM EDT215.0015.170.000.000.00-65903.13%
TSLA230818P002200002023-06-07 3:59PM EDT220.0017.480.000.000.00-1,34101.56%
TSLA230818P002250002023-06-07 3:57PM EDT225.0019.800.000.000.00-1,16200.00%
TSLA230818P002300002023-06-07 3:55PM EDT230.0022.650.000.000.00-1,07600.00%
TSLA230818P002350002023-06-07 3:33PM EDT235.0025.100.000.000.00-22000.00%
TSLA230818P002400002023-06-07 2:19PM EDT240.0027.650.000.000.00-16600.00%
TSLA230818P002450002023-06-07 3:05PM EDT245.0031.350.000.000.00-1800.00%
TSLA230818P002500002023-06-07 1:56PM EDT250.0035.000.000.000.00-4200.00%
TSLA230818P002550002023-06-06 3:14PM EDT255.0042.450.000.000.00-1500.00%
TSLA230818P002600002023-06-07 2:54PM EDT260.0042.920.000.000.00-2500.00%
TSLA230818P002650002023-06-07 3:56PM EDT265.0046.870.000.000.00-400.00%
TSLA230818P002700002023-06-07 11:46AM EDT270.0049.000.000.000.00-2400.00%
TSLA230818P002750002023-06-07 10:35AM EDT275.0052.770.000.000.00-200.00%
TSLA230818P002800002023-06-07 2:54PM EDT280.0059.470.000.000.00-1000.00%
TSLA230818P002850002023-06-06 1:46PM EDT285.0068.000.000.000.00-2700.00%
TSLA230818P002900002023-06-07 10:37AM EDT290.0066.200.000.000.00-1000.00%
TSLA230818P002950002023-06-07 9:45AM EDT295.0070.500.000.000.00-1000.00%
TSLA230818P003000002023-06-07 3:23PM EDT300.0076.900.000.000.00-2500.00%
TSLA230818P003050002023-05-24 12:16PM EDT305.00122.950.000.000.00-100.00%
TSLA230818P003100002023-03-31 3:50PM EDT310.00105.55145.15146.200.00-10214.51%
TSLA230818P003200002023-04-03 9:51AM EDT320.00121.94155.80157.750.00-10222.43%
TSLA230818P003250002023-04-27 12:06PM EDT325.00166.77130.90132.750.00-40149.19%
TSLA230818P003500002023-06-06 9:47AM EDT350.00136.000.000.000.00-100.00%
TSLA230818P003650002023-05-01 9:30AM EDT365.00201.74165.10167.050.00--0151.42%
TSLA230818P004000002023-05-30 12:41PM EDT400.00201.000.000.000.00-100.00%