TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor17 de noviembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA231117C000100002023-05-02 2:06PM EDT10.00151.48196.45198.750.00-210.00%
TSLA231117C000200002023-05-22 10:06AM EDT20.00164.13223.45226.250.00-33178.32%
TSLA231117C000500002023-06-07 10:14AM EDT50.00181.28194.30197.100.00-35132.86%
TSLA231117C000550002023-05-26 9:46AM EDT55.00134.03189.50192.300.00-1010128.42%
TSLA231117C000600002023-04-05 11:02AM EDT60.00125.40110.15114.600.00-100.00%
TSLA231117C000700002023-04-26 9:34AM EDT70.0093.00121.20123.400.00--30.00%
TSLA231117C000750002023-04-26 12:21PM EDT75.0084.56120.05122.200.00-240.00%
TSLA231117C000800002023-06-05 12:32PM EDT80.00141.20165.40168.150.00-44107.14%
TSLA231117C000850002023-06-06 11:11AM EDT85.00136.10160.60163.400.00-24103.85%
TSLA231117C000900002023-05-08 10:39AM EDT90.0084.57141.50144.300.00-240.00%
TSLA231117C000950002023-06-09 9:30AM EDT95.00155.91151.05153.85+15.42+10.98%1697.44%
TSLA231117C001000002023-06-09 2:27PM EDT100.00148.75146.30149.10+9.85+7.09%1889894.51%
TSLA231117C001050002023-06-08 11:07AM EDT105.00130.19141.55144.300.00-24691.44%
TSLA231117C001100002023-06-08 10:48AM EDT110.00123.35136.85139.650.00-22989.04%
TSLA231117C001150002023-06-09 10:12AM EDT115.00139.20132.20135.00+21.85+18.62%74686.74%
TSLA231117C001200002023-06-09 10:18AM EDT120.00138.20127.55130.35+18.20+15.17%76477284.41%
TSLA231117C001250002023-06-09 9:47AM EDT125.00130.55122.90125.70+25.00+23.69%1017082.06%
TSLA231117C001300002023-06-07 10:27AM EDT130.00123.31118.35121.15+19.41+18.68%1511780.13%
TSLA231117C001350002023-06-07 11:14AM EDT135.0098.80114.55116.600.00-312379.66%
TSLA231117C001400002023-06-09 2:22PM EDT140.00112.60109.30112.15+16.03+16.60%715676.36%
TSLA231117C001450002023-06-09 9:42AM EDT145.00109.20104.90107.55+21.80+24.94%113774.41%
TSLA231117C001500002023-06-09 10:04AM EDT150.00105.76101.55102.20+18.79+21.61%2628272.93%
TSLA231117C001550002023-06-09 3:29PM EDT155.0097.2097.2097.90+9.55+10.90%111071.40%
TSLA231117C001600002023-06-09 2:15PM EDT160.0095.4692.9593.60+11.42+13.59%450869.92%
TSLA231117C001650002023-06-09 3:10PM EDT165.0088.5588.8089.45+8.83+11.08%535368.69%
TSLA231117C001700002023-06-09 12:43PM EDT170.0086.3384.7085.35+9.83+12.85%201,11367.45%
TSLA231117C001750002023-06-09 3:54PM EDT175.0081.6980.7081.25+10.04+14.01%3133266.21%
TSLA231117C001800002023-06-09 3:55PM EDT180.0077.7076.8077.35+8.89+12.92%3450465.20%
TSLA231117C001850002023-06-09 3:56PM EDT185.0073.4172.9573.55+9.91+15.61%1150764.21%
TSLA231117C001900002023-06-09 3:57PM EDT190.0069.6069.2569.80+7.85+12.71%2552163.28%
TSLA231117C001950002023-06-09 3:33PM EDT195.0065.8265.6066.20+7.37+12.61%4172262.41%
TSLA231117C002000002023-06-09 3:36PM EDT200.0062.0562.1062.70+7.70+14.17%491,44061.63%
TSLA231117C002050002023-06-09 3:03PM EDT205.0059.1958.7559.30+9.04+18.03%421,84260.93%
TSLA231117C002100002023-06-09 3:07PM EDT210.0055.2055.5056.05+6.75+13.93%471,81760.29%
TSLA231117C002150002023-06-09 3:54PM EDT215.0053.2452.3552.90+9.00+20.34%595,00259.67%
TSLA231117C002200002023-06-09 3:39PM EDT220.0049.4349.3549.85+6.43+14.95%5992,07659.09%
TSLA231117C002250002023-06-09 2:17PM EDT225.0046.3546.4547.00+6.00+14.87%4878158.61%
TSLA231117C002300002023-06-09 3:48PM EDT230.0044.0043.7044.25+6.20+16.40%971,15258.16%
TSLA231117C002350002023-06-09 2:48PM EDT235.0041.3541.1041.65+6.01+17.01%761,48857.79%
TSLA231117C002400002023-06-09 2:43PM EDT240.0039.1038.6539.15+5.99+18.09%4061,47657.47%
TSLA231117C002450002023-06-09 3:47PM EDT245.0036.7436.3536.90+5.66+18.21%15566857.29%
TSLA231117C002500002023-06-09 3:42PM EDT250.0034.3034.1034.65+5.20+17.87%4671,64156.99%
TSLA231117C002550002023-06-09 2:10PM EDT255.0033.7632.0532.55+6.66+24.58%361,36556.81%
TSLA231117C002600002023-06-09 3:00PM EDT260.0030.9130.0530.65+5.64+22.32%2461,38556.67%
TSLA231117C002650002023-06-09 3:58PM EDT265.0028.4028.2028.75+4.70+19.83%18694156.49%
TSLA231117C002700002023-06-09 3:10PM EDT270.0026.4726.4526.90+4.43+20.10%25691056.30%
TSLA231117C002750002023-06-09 3:44PM EDT275.0024.9424.8025.25+4.39+21.36%9772256.19%
TSLA231117C002800002023-06-09 3:54PM EDT280.0023.6123.3023.75+5.03+27.07%9458356.18%
TSLA231117C002850002023-06-09 2:53PM EDT285.0022.1921.8522.25+4.07+22.46%26183556.09%
TSLA231117C002900002023-06-09 3:17PM EDT290.0020.5120.5020.90+3.57+21.07%1,08761656.06%
TSLA231117C002950002023-06-09 3:53PM EDT295.0019.5519.2519.65+4.00+25.72%29335656.08%
TSLA231117C003000002023-06-09 3:50PM EDT300.0018.3018.0518.55+3.30+22.00%4,5752,87656.14%
TSLA231117C003050002023-06-09 3:39PM EDT305.0016.8717.0517.40+3.12+22.69%8228056.22%
TSLA231117C003100002023-06-09 2:06PM EDT310.0017.0716.0016.35+3.92+29.81%35321756.23%
TSLA231117C003150002023-06-09 2:37PM EDT315.0015.5015.0515.40+3.50+29.17%7525156.31%
TSLA231117C003200002023-06-09 2:44PM EDT320.0014.5214.1514.55+2.77+23.57%32646056.42%
TSLA231117C003250002023-06-09 3:12PM EDT325.0013.6013.4013.70+2.94+27.58%5,18527856.58%
TSLA231117C003300002023-06-09 3:11PM EDT330.0012.7012.5512.95+2.60+25.74%38141056.64%
TSLA231117C003350002023-06-09 3:46PM EDT335.0012.1011.9012.25+3.25+36.72%3413356.85%
TSLA231117C003400002023-06-09 1:45PM EDT340.0012.1211.2011.55+2.87+31.03%12033756.93%
TSLA231117C003450002023-06-09 2:49PM EDT345.0010.8010.6010.95+2.35+27.81%2223757.13%
TSLA231117C003500002023-06-09 3:42PM EDT350.0010.1810.0010.35+1.90+22.95%1441,35857.25%
TSLA231117C003550002023-06-09 1:43PM EDT355.0010.279.509.85+2.62+34.25%2528557.51%
TSLA231117C003600002023-06-09 3:54PM EDT360.009.229.009.35+2.22+31.71%11529157.70%
TSLA231117C003650002023-06-09 12:51PM EDT365.009.458.508.95+2.90+44.27%1821857.94%
TSLA231117C003700002023-06-09 3:19PM EDT370.008.308.108.45+2.00+31.75%6722058.11%
TSLA231117C003750002023-06-09 2:57PM EDT375.008.017.708.00+2.86+55.53%4116058.28%
TSLA231117C003800002023-06-09 11:57AM EDT380.008.487.357.65+3.06+56.46%5818758.57%
TSLA231117C003850002023-06-09 9:43AM EDT385.008.217.007.30+4.01+95.48%516458.81%
TSLA231117C003900002023-06-09 10:46AM EDT390.007.896.606.95+2.64+50.29%717458.93%
TSLA231117C003950002023-06-02 1:33PM EDT395.007.756.356.65+3.80+96.20%485259.25%
TSLA231117C004000002023-06-09 3:34PM EDT400.006.186.006.35+1.33+27.42%16153059.40%
TSLA231117C004050002023-06-09 11:44AM EDT405.006.905.806.05+2.60+60.47%426759.70%
TSLA231117C004100002023-06-09 2:33PM EDT410.005.855.555.80+1.77+43.38%3016459.97%
TSLA231117C004200002023-06-09 2:47PM EDT420.005.205.055.35+1.10+26.83%6026160.44%
Ponepor17 de noviembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA231117P000050002023-04-25 3:05PM EDT5.000.010.000.010.00-55181.25%
TSLA231117P000100002023-05-30 9:30AM EDT10.000.010.000.010.00-1111143.75%
TSLA231117P000150002023-06-01 2:51PM EDT15.000.020.010.070.00-20149.61%
TSLA231117P000200002023-04-26 11:28AM EDT20.000.030.000.050.00-1018128.13%
TSLA231117P000250002023-05-17 3:58PM EDT25.000.050.020.060.00-5169121.09%
TSLA231117P000300002023-06-05 11:44AM EDT30.000.070.020.050.00-1397110.16%
TSLA231117P000350002023-06-09 3:32PM EDT35.000.060.040.060.00-1318105.47%
TSLA231117P000400002023-06-06 1:15PM EDT40.000.080.070.110.00-462104.10%
TSLA231117P000450002023-06-08 11:18AM EDT45.000.120.100.160.00-1637101.37%
TSLA231117P000500002023-06-09 3:58PM EDT50.000.160.130.17+0.02+14.29%179596.78%
TSLA231117P000550002023-06-06 1:16PM EDT55.000.210.170.230.00-21994.24%
TSLA231117P000600002023-06-09 12:20PM EDT60.000.230.220.28-0.01-4.17%2117991.41%
TSLA231117P000650002023-06-08 11:18AM EDT65.000.300.270.310.00-1119288.09%
TSLA231117P000700002023-06-09 3:27PM EDT70.000.360.330.38-0.03-7.69%5831785.69%
TSLA231117P000750002023-06-09 12:22PM EDT75.000.420.390.44-0.01-2.33%351,71983.01%
TSLA231117P000800002023-06-09 12:37PM EDT80.000.490.480.58-0.03-5.77%411,03881.59%
TSLA231117P000850002023-06-08 10:57AM EDT85.000.710.560.620.00-628178.71%
TSLA231117P000900002023-06-09 1:58PM EDT90.000.670.660.74-0.07-9.46%563676.81%
TSLA231117P000950002023-06-09 3:34PM EDT95.000.830.780.86-0.07-7.78%536474.93%
TSLA231117P001000002023-06-09 2:15PM EDT100.000.920.910.98-0.14-13.21%496,72372.95%
TSLA231117P001050002023-06-09 3:50PM EDT105.001.081.071.15-0.18-14.29%151,97271.39%
TSLA231117P001100002023-06-09 2:26PM EDT110.001.261.251.33-0.21-14.29%31,10769.80%
TSLA231117P001150002023-06-09 2:48PM EDT115.001.481.461.54-0.19-11.38%343,11068.34%
TSLA231117P001200002023-06-09 1:13PM EDT120.001.711.681.85-0.26-13.20%61,23167.16%
TSLA231117P001250002023-06-09 3:54PM EDT125.002.001.952.13-0.30-13.04%3055865.85%
TSLA231117P001300002023-06-09 3:44PM EDT130.002.342.252.31-0.34-12.69%3114,19364.14%
TSLA231117P001350002023-06-09 3:06PM EDT135.002.692.592.72-0.36-11.80%621,63063.12%
TSLA231117P001400002023-06-09 3:34PM EDT140.003.102.983.20-0.40-11.43%662,10062.22%
TSLA231117P001450002023-06-09 2:48PM EDT145.003.503.403.65-0.65-15.66%282,42161.08%
TSLA231117P001500002023-06-09 3:54PM EDT150.003.993.954.15-0.61-13.26%2032,71360.17%
TSLA231117P001550002023-06-09 3:51PM EDT155.004.594.454.75-0.71-13.40%5064559.15%
TSLA231117P001600002023-06-09 3:58PM EDT160.005.205.155.30-0.83-13.76%551,69358.22%
TSLA231117P001650002023-06-09 1:24PM EDT165.005.825.806.05-1.08-15.65%1051,09157.34%
TSLA231117P001700002023-06-09 2:24PM EDT170.006.556.606.85-1.42-17.82%3321,28856.57%
TSLA231117P001750002023-06-09 3:55PM EDT175.007.557.457.70-1.42-15.83%915,14155.74%
TSLA231117P001800002023-06-09 3:52PM EDT180.008.578.458.70-1.53-15.15%773,95155.11%
TSLA231117P001850002023-06-09 3:49PM EDT185.009.659.509.80-1.85-16.09%1041,71154.46%
TSLA231117P001900002023-06-09 3:59PM EDT190.0010.8310.6011.00-1.74-13.84%3,8091,41853.77%
TSLA231117P001950002023-06-09 3:53PM EDT195.0012.0512.0012.30-2.16-15.20%5247853.31%
TSLA231117P002000002023-06-09 3:54PM EDT200.0013.4813.3013.70-1.93-12.52%1871,27852.65%
TSLA231117P002050002023-06-09 3:40PM EDT205.0015.2614.8015.25-2.23-12.75%3521,56252.13%
TSLA231117P002100002023-06-09 3:40PM EDT210.0016.9216.4516.95-2.28-11.88%3611,74151.69%
TSLA231117P002150002023-06-09 2:39PM EDT215.0018.3518.2518.70-2.65-12.62%10542651.23%
TSLA231117P002200002023-06-09 3:20PM EDT220.0020.5020.1520.70-3.25-13.68%2992,64450.87%
TSLA231117P002250002023-06-09 3:17PM EDT225.0022.7622.2022.70-2.69-10.57%10333450.43%
TSLA231117P002300002023-06-09 2:41PM EDT230.0024.3524.4024.85-3.45-12.41%14177250.06%
TSLA231117P002350002023-06-09 2:56PM EDT235.0026.7726.7527.25-3.62-11.91%16449150.20%
TSLA231117P002400002023-06-09 3:54PM EDT240.0029.3029.2029.70-3.86-11.64%22168549.87%
TSLA231117P002450002023-06-09 3:25PM EDT245.0032.3231.8032.30-3.93-10.84%30822049.59%
TSLA231117P002500002023-06-09 3:40PM EDT250.0035.0034.5035.00-4.25-10.83%18936149.27%
TSLA231117P002550002023-06-09 1:32PM EDT255.0036.7037.3037.95-5.30-12.62%7935349.17%
TSLA231117P002600002023-06-09 12:26PM EDT260.0041.4040.2540.95-5.42-11.58%1511948.96%
TSLA231117P002650002023-06-08 3:11PM EDT265.0048.9543.3544.050.00-129248.74%
TSLA231117P002700002023-06-09 3:44PM EDT270.0047.0846.5047.30-68.87-59.40%376048.58%
TSLA231117P002750002023-06-09 9:52AM EDT275.0049.7549.8050.65-63.19-55.95%11648.42%
TSLA231117P002800002023-06-09 9:52AM EDT280.0052.5853.2554.10-54.69-50.98%10148.25%
TSLA231117P002850002023-06-09 2:40PM EDT285.0056.8056.8057.60-20.27-26.30%1148.01%
TSLA231117P002900002023-04-25 9:49AM EDT290.00130.10107.15110.300.00-80122.17%
TSLA231117P002950002023-05-22 9:32AM EDT295.00112.0064.1565.000.00-6647.73%
TSLA231117P003000002023-06-09 9:40AM EDT300.0067.2867.9568.85-8.83-11.60%43147.63%
TSLA231117P003050002023-05-02 12:35PM EDT305.00143.28100.50101.650.00-3093.11%
TSLA231117P003150002023-02-27 10:54AM EDT315.00118.04125.35126.500.00--1119.85%
TSLA231117P003200002023-05-19 1:20PM EDT320.0080.8084.1585.05-59.05-42.22%10047.31%
TSLA231117P003250002023-05-22 11:00AM EDT325.00140.1588.3089.200.00-1047.10%
TSLA231117P003300002023-05-18 3:40PM EDT330.00153.7592.6093.500.00-2047.08%
TSLA231117P003400002023-05-24 10:05AM EDT340.00160.93101.25102.200.00--046.90%
TSLA231117P003450002023-05-23 12:04PM EDT345.00155.67105.70106.600.00--046.75%
TSLA231117P003500002023-04-06 12:59PM EDT350.00164.75177.75182.250.00-50161.26%
TSLA231117P003550002023-02-27 11:06AM EDT355.00153.18163.40165.050.00--0130.45%
TSLA231117P003700002023-04-19 9:30AM EDT370.00190.900.000.000.00-100.00%
TSLA231117P003800002023-04-04 3:13PM EDT380.00189.12215.80220.400.00-100182.54%
TSLA231117P003850002023-04-03 1:50PM EDT385.00192.33220.15221.500.00-100180.25%
TSLA231117P003900002023-03-06 11:04AM EDT390.00194.37204.50207.550.00-20150.67%
TSLA231117P004100002023-04-03 10:08AM EDT410.00212.75246.00247.200.00-40187.66%
TSLA231117P004200002023-05-17 11:28AM EDT420.00247.17174.85178.050.00-2050.84%