TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor20 de octubre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA231020C000150002023-05-22 3:21PM EDT15.00173.300.000.000.00-100.00%
TSLA231020C000350002023-06-07 10:27AM EDT35.00193.910.000.000.00-300.00%
TSLA231020C000450002023-06-02 3:58PM EDT45.00169.820.000.000.00-300.00%
TSLA231020C000700002023-06-06 1:20PM EDT70.00151.400.000.000.00-500.00%
TSLA231020C000750002023-05-30 1:44PM EDT75.00125.930.000.000.00-5000.00%
TSLA231020C000800002023-06-02 11:29AM EDT80.00138.740.000.000.00-300.00%
TSLA231020C000850002023-05-24 3:07PM EDT85.00100.350.000.000.00--00.00%
TSLA231020C000900002023-06-07 1:15PM EDT90.00136.820.000.000.00-100.00%
TSLA231020C000950002023-06-06 9:58AM EDT95.00121.350.000.000.00-3300.00%
TSLA231020C001000002023-06-07 3:55PM EDT100.00127.670.000.000.00-3400.00%
TSLA231020C001050002023-06-07 11:13AM EDT105.00125.200.000.000.00-2400.00%
TSLA231020C001100002023-06-07 10:07AM EDT110.00123.750.000.000.00-1500.00%
TSLA231020C001150002023-06-07 10:31AM EDT115.00117.400.000.000.00-2400.00%
TSLA231020C001200002023-06-07 3:41PM EDT120.00107.950.000.000.00-1700.00%
TSLA231020C001250002023-06-07 3:27PM EDT125.00104.250.000.000.00-2700.00%
TSLA231020C001300002023-06-07 3:40PM EDT130.0098.600.000.000.00-6200.00%
TSLA231020C001350002023-06-07 2:16PM EDT135.0096.850.000.000.00-1600.00%
TSLA231020C001400002023-06-07 3:50PM EDT140.0090.370.000.000.00-400.00%
TSLA231020C001450002023-06-07 12:54PM EDT145.0086.020.000.000.00-5600.00%
TSLA231020C001500002023-06-07 12:59PM EDT150.0081.620.000.000.00-1700.00%
TSLA231020C001550002023-06-07 3:16PM EDT155.0077.700.000.000.00-1700.00%
TSLA231020C001600002023-06-07 3:16PM EDT160.0073.550.000.000.00-10500.00%
TSLA231020C001650002023-06-07 1:13PM EDT165.0068.920.000.000.00-500.00%
TSLA231020C001700002023-06-07 1:13PM EDT170.0064.970.000.000.00-2300.00%
TSLA231020C001750002023-06-07 2:19PM EDT175.0063.050.000.000.00-1900.00%
TSLA231020C001800002023-06-07 1:20PM EDT180.0057.300.000.000.00-4100.00%
TSLA231020C001850002023-06-07 2:53PM EDT185.0054.180.000.000.00-2500.00%
TSLA231020C001900002023-06-07 3:45PM EDT190.0049.850.000.000.00-22400.00%
TSLA231020C001950002023-06-07 3:29PM EDT195.0047.510.000.000.00-4100.00%
TSLA231020C002000002023-06-07 3:57PM EDT200.0044.200.000.000.00-13600.00%
TSLA231020C002050002023-06-07 3:40PM EDT205.0040.240.000.000.00-6100.00%
TSLA231020C002100002023-06-07 3:48PM EDT210.0037.100.000.000.00-22600.00%
TSLA231020C002150002023-06-07 3:57PM EDT215.0035.560.000.000.00-16000.00%
TSLA231020C002200002023-06-07 3:48PM EDT220.0032.000.000.000.00-19100.00%
TSLA231020C002250002023-06-07 3:49PM EDT225.0029.600.000.000.00-26100.10%
TSLA231020C002300002023-06-07 3:40PM EDT230.0027.700.000.000.00-38700.78%
TSLA231020C002350002023-06-07 3:54PM EDT235.0025.800.000.000.00-40401.56%
TSLA231020C002400002023-06-07 3:58PM EDT240.0024.100.000.000.00-38403.13%
TSLA231020C002450002023-06-07 3:56PM EDT245.0022.010.000.000.00-10703.13%
TSLA231020C002500002023-06-07 3:58PM EDT250.0020.450.000.000.00-1,76503.13%
TSLA231020C002550002023-06-07 3:40PM EDT255.0018.450.000.000.00-9206.25%
TSLA231020C002600002023-06-07 3:49PM EDT260.0017.100.000.000.00-12706.25%
TSLA231020C002650002023-06-07 12:51PM EDT265.0016.100.000.000.00-2606.25%
TSLA231020C002700002023-06-07 3:43PM EDT270.0014.450.000.000.00-1,10706.25%
TSLA231020C002750002023-06-07 3:20PM EDT275.0013.900.000.000.00-23306.25%
TSLA231020C002800002023-06-07 3:48PM EDT280.0012.400.000.000.00-12006.25%
TSLA231020C002850002023-06-07 2:23PM EDT285.0012.390.000.000.00-18706.25%
TSLA231020C002900002023-06-07 3:37PM EDT290.0010.900.000.000.00-9106.25%
TSLA231020C002950002023-06-07 3:17PM EDT295.0010.180.000.000.00-86012.50%
TSLA231020C003000002023-06-07 3:54PM EDT300.009.550.000.000.00-600012.50%
TSLA231020C003050002023-06-07 3:39PM EDT305.008.700.000.000.00-350012.50%
TSLA231020C003100002023-06-07 3:58PM EDT310.008.200.000.000.00-766012.50%
TSLA231020C003150002023-06-07 3:12PM EDT315.007.600.000.000.00-179012.50%
TSLA231020C003200002023-06-07 2:32PM EDT320.007.350.000.000.00-234012.50%
TSLA231020C003250002023-06-07 1:59PM EDT325.006.800.000.000.00-159012.50%
TSLA231020C003300002023-06-07 2:54PM EDT330.006.200.000.000.00-415012.50%
TSLA231020C003350002023-06-07 3:45PM EDT335.005.700.000.000.00-37012.50%
TSLA231020C003400002023-06-07 3:58PM EDT340.005.350.000.000.00-47012.50%
TSLA231020C003450002023-06-07 11:25AM EDT345.005.650.000.000.00-26012.50%
TSLA231020C003500002023-06-07 3:57PM EDT350.004.850.000.000.00-99012.50%
TSLA231020C003550002023-06-07 11:52AM EDT355.004.750.000.000.00-66012.50%
TSLA231020C003600002023-06-07 11:53AM EDT360.004.450.000.000.00-228012.50%
TSLA231020C003650002023-06-07 12:25PM EDT365.004.080.000.000.00-4012.50%
TSLA231020C003700002023-06-07 10:12AM EDT370.004.550.000.000.00-28012.50%
TSLA231020C003750002023-06-07 3:40PM EDT375.003.640.000.000.00-7012.50%
TSLA231020C003800002023-06-07 11:35AM EDT380.003.850.000.000.00-1012.50%
TSLA231020C003850002023-06-07 10:02AM EDT385.003.910.000.000.00-5012.50%
TSLA231020C003900002023-06-07 3:49PM EDT390.003.050.000.000.00-2012.50%
TSLA231020C003950002023-06-01 9:31AM EDT395.002.250.000.000.00-1012.50%
TSLA231020C004000002023-06-07 1:59PM EDT400.002.820.000.000.00-45025.00%
TSLA231020C004050002023-06-07 12:12PM EDT405.002.790.000.000.00-2025.00%
TSLA231020C004100002023-06-07 12:48PM EDT410.002.570.000.000.00-173025.00%
Ponepor20 de octubre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA231020P000150002023-05-18 2:34PM EDT15.000.010.000.000.00-70050.00%
TSLA231020P000200002023-06-07 9:30AM EDT20.000.010.000.000.00-50050.00%
TSLA231020P000250002023-06-06 10:54AM EDT25.000.020.000.000.00-3050.00%
TSLA231020P000300002023-06-02 3:41PM EDT30.000.020.000.000.00-1,350050.00%
TSLA231020P000350002023-06-06 12:03PM EDT35.000.020.000.000.00-240050.00%
TSLA231020P000400002023-06-06 1:30PM EDT40.000.070.000.000.00-15050.00%
TSLA231020P000450002023-06-06 1:13PM EDT45.000.070.000.000.00-4050.00%
TSLA231020P000500002023-06-07 2:02PM EDT50.000.110.000.000.00-7050.00%
TSLA231020P000550002023-06-06 1:13PM EDT55.000.140.000.000.00-3050.00%
TSLA231020P000600002023-06-07 3:20PM EDT60.000.170.000.000.00-19050.00%
TSLA231020P000650002023-06-07 10:58AM EDT65.000.230.000.000.00-2050.00%
TSLA231020P000700002023-06-07 9:59AM EDT70.000.260.000.000.00-1050.00%
TSLA231020P000750002023-06-07 10:05AM EDT75.000.340.000.000.00-1025.00%
TSLA231020P000800002023-06-07 11:35AM EDT80.000.380.000.000.00-2025.00%
TSLA231020P000850002023-06-07 12:50PM EDT85.000.490.000.000.00-6025.00%
TSLA231020P000900002023-06-07 2:11PM EDT90.000.570.000.000.00-12025.00%
TSLA231020P000950002023-06-07 12:26PM EDT95.000.710.000.000.00-2025.00%
TSLA231020P001000002023-06-07 2:52PM EDT100.000.830.000.000.00-297025.00%
TSLA231020P001050002023-06-07 11:26AM EDT105.000.950.000.000.00-89025.00%
TSLA231020P001100002023-06-07 1:55PM EDT110.001.150.000.000.00-123025.00%
TSLA231020P001150002023-06-07 12:29PM EDT115.001.390.000.000.00-55025.00%
TSLA231020P001200002023-06-07 12:46PM EDT120.001.600.000.000.00-139025.00%
TSLA231020P001250002023-06-07 12:37PM EDT125.001.900.000.000.00-35025.00%
TSLA231020P001300002023-06-07 12:47PM EDT130.002.200.000.000.00-60012.50%
TSLA231020P001350002023-06-07 3:44PM EDT135.002.650.000.000.00-98012.50%
TSLA231020P001400002023-06-07 3:27PM EDT140.003.030.000.000.00-164012.50%
TSLA231020P001450002023-06-07 3:17PM EDT145.003.550.000.000.00-72012.50%
TSLA231020P001500002023-06-07 3:51PM EDT150.004.100.000.000.00-255012.50%
TSLA231020P001550002023-06-07 3:54PM EDT155.004.750.000.000.00-218012.50%
TSLA231020P001600002023-06-07 3:50PM EDT160.005.530.000.000.00-1,364012.50%
TSLA231020P001650002023-06-07 3:54PM EDT165.006.300.000.000.00-271012.50%
TSLA231020P001700002023-06-07 3:50PM EDT170.007.300.000.000.00-2,083012.50%
TSLA231020P001750002023-06-07 2:43PM EDT175.008.300.000.000.00-5906.25%
TSLA231020P001800002023-06-07 3:40PM EDT180.009.630.000.000.00-14406.25%
TSLA231020P001850002023-06-07 3:59PM EDT185.0010.750.000.000.00-21806.25%
TSLA231020P001900002023-06-07 3:18PM EDT190.0012.120.000.000.00-48706.25%
TSLA231020P001950002023-06-07 3:57PM EDT195.0013.790.000.000.00-6006.25%
TSLA231020P002000002023-06-07 3:59PM EDT200.0015.500.000.000.00-67203.13%
TSLA231020P002050002023-06-07 3:35PM EDT205.0017.200.000.000.00-7103.13%
TSLA231020P002100002023-06-07 3:25PM EDT210.0019.270.000.000.00-5003.13%
TSLA231020P002150002023-06-07 3:45PM EDT215.0021.900.000.000.00-10501.56%
TSLA231020P002200002023-06-07 3:37PM EDT220.0023.950.000.000.00-14200.78%
TSLA231020P002250002023-06-07 3:54PM EDT225.0026.350.000.000.00-25600.00%
TSLA231020P002300002023-06-07 3:42PM EDT230.0029.400.000.000.00-25100.00%
TSLA231020P002350002023-06-07 3:37PM EDT235.0032.000.000.000.00-9200.00%
TSLA231020P002400002023-06-07 3:37PM EDT240.0035.000.000.000.00-8800.00%
TSLA231020P002450002023-06-07 3:37PM EDT245.0038.150.000.000.00-23800.00%
TSLA231020P002500002023-06-07 2:19PM EDT250.0040.330.000.000.00-15200.00%
TSLA231020P002550002023-06-07 3:19PM EDT255.0044.700.000.000.00-4300.00%
TSLA231020P002600002023-06-07 3:01PM EDT260.0047.650.000.000.00-3700.00%
TSLA231020P002650002023-06-07 2:02PM EDT265.0051.050.000.000.00-3100.00%
TSLA231020P002700002023-06-07 3:01PM EDT270.0055.050.000.000.00-2800.00%
TSLA231020P002750002023-06-07 2:15PM EDT275.0058.500.000.000.00-4000.00%
TSLA231020P002800002023-06-07 10:18AM EDT280.0060.720.000.000.00-600.00%
TSLA231020P002900002023-06-07 11:27AM EDT290.0069.600.000.000.00-2500.00%
TSLA231020P002950002023-06-07 1:52PM EDT295.0076.400.000.000.00-6300.00%
TSLA231020P003000002023-06-07 12:31PM EDT300.0080.650.000.000.00-9800.00%
TSLA231020P003050002023-06-02 10:53AM EDT305.0093.790.000.000.00-100.00%
TSLA231020P003100002023-06-07 10:12AM EDT310.0085.410.000.000.00-200.00%
TSLA231020P003150002023-06-07 3:40PM EDT315.0094.150.000.000.00-700.00%
TSLA231020P003200002023-06-06 1:19PM EDT320.00103.250.000.000.00-3000.00%
TSLA231020P003250002023-06-06 9:35AM EDT325.00112.550.000.000.00-2800.00%
TSLA231020P003300002023-06-06 9:35AM EDT330.00117.100.000.000.00-900.00%
TSLA231020P003600002023-06-02 3:49PM EDT360.00146.070.000.000.00-200.00%
TSLA231020P004100002023-06-02 3:49PM EDT410.00195.510.000.000.00-200.00%