U.S. markets open in 58 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
193.88+4.69 (+2.48%)
Al cierre: 04:00PM EDT
195.12 +1.24 (+0.64%)
Antes de la apertura del mercado: 08:32AM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor15 de diciembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA231215C000500002023-03-29 10:11AM EDT50.00145.000.000.000.00-41,4660.00%
TSLA231215C000550002023-02-24 3:56PM EDT55.00145.03138.05138.900.00-1606649.61%
TSLA231215C000600002023-03-09 3:30PM EDT60.00121.050.000.000.00-10390.00%
TSLA231215C000650002023-02-10 1:46PM EDT65.00135.10112.65113.500.00-140.00%
TSLA231215C000700002023-03-21 12:31PM EDT70.00128.550.000.000.00-1290.00%
TSLA231215C000750002023-02-14 2:19PM EDT75.00135.15113.10115.700.00-1190.00%
TSLA231215C000800002023-03-08 4:50PM EDT80.00108.210.000.000.00-51640.00%
TSLA231215C000850002023-03-28 9:43AM EDT85.00109.740.000.000.00-52,5790.00%
TSLA231215C000900002023-03-28 12:42PM EDT90.00103.250.000.000.00-41,6500.00%
TSLA231215C000950002023-03-07 2:40PM EDT95.00104.960.000.000.00-18300.00%
TSLA231215C001000002023-03-29 2:00PM EDT100.00100.000.000.000.00-12,2050.00%
TSLA231215C001050002023-03-27 10:21AM EDT105.00100.080.000.000.00-63260.00%
TSLA231215C001100002023-03-29 11:47AM EDT110.0092.520.000.000.00-56750.00%
TSLA231215C001150002023-03-28 12:42PM EDT115.0083.100.000.000.00-21,6880.00%
TSLA231215C001200002023-03-27 11:12AM EDT120.0086.350.000.000.00-11,0900.00%
TSLA231215C001250002023-03-28 11:13AM EDT125.0078.000.000.000.00-16740.00%
TSLA231215C001300002023-03-29 9:49AM EDT130.0079.750.000.000.00-17510.00%
TSLA231215C001350002023-03-28 9:42AM EDT135.0070.380.000.000.00-17620.00%
TSLA231215C001400002023-03-28 2:32PM EDT140.0066.130.000.000.00-41,0120.00%
TSLA231215C001450002023-03-27 9:35AM EDT145.0071.050.000.000.00-15770.00%
TSLA231215C001500002023-03-29 3:51PM EDT150.0064.350.000.000.00-51,4690.00%
TSLA231215C001550002023-03-24 3:56PM EDT155.0059.180.000.000.00-33940.00%
TSLA231215C001600002023-03-29 2:54PM EDT160.0057.250.000.000.00-552,9420.00%
TSLA231215C001650002023-03-29 3:34PM EDT165.0054.730.000.000.00-11,1790.00%
TSLA231215C001700002023-03-28 3:21PM EDT170.0049.150.000.000.00-699930.00%
TSLA231215C001750002023-03-29 9:40AM EDT175.0050.050.000.000.00-42,1110.00%
TSLA231215C001800002023-03-29 2:52PM EDT180.0046.050.000.000.00-21,9340.00%
TSLA231215C001850002023-03-29 12:37PM EDT185.0043.950.000.000.00-47940.00%
TSLA231215C001900002023-03-29 2:57PM EDT190.0041.150.000.000.00-181,4170.00%
TSLA231215C001950002023-03-29 10:23AM EDT195.0038.000.000.000.00-32,9500.20%
TSLA231215C002000002023-03-29 3:43PM EDT200.0036.990.000.000.00-679,6270.78%
TSLA231215C002050002023-03-29 1:15PM EDT205.0034.550.000.000.00-17,0711.56%
TSLA231215C002100002023-03-29 3:01PM EDT210.0032.500.000.000.00-43,0281.56%
TSLA231215C002150002023-03-29 12:38PM EDT215.0031.000.000.000.00-11,3453.13%
TSLA231215C002200002023-03-29 3:52PM EDT220.0029.310.000.000.00-121,7323.13%
TSLA231215C002250002023-03-29 3:10PM EDT225.0027.000.000.000.00-21,3043.13%
TSLA231215C002300002023-03-29 1:55PM EDT230.0025.000.000.000.00-52,0673.13%
TSLA231215C002350002023-03-29 11:15AM EDT235.0023.400.000.000.00-327256.25%
TSLA231215C002400002023-03-29 10:54AM EDT240.0021.850.000.000.00-946,0046.25%
TSLA231215C002450002023-03-29 10:38AM EDT245.0020.300.000.000.00-642,2466.25%
TSLA231215C002500002023-03-29 3:50PM EDT250.0020.270.000.000.00-6515,9956.25%
TSLA231215C002550002023-03-29 2:06PM EDT255.0018.200.000.000.00-3595756.25%
TSLA231215C002600002023-03-29 2:06PM EDT260.0017.100.000.000.00-50210,4456.25%
TSLA231215C002650002023-03-29 10:25AM EDT265.0015.950.000.000.00-12316.25%
TSLA231215C002700002023-03-29 9:45AM EDT270.0016.350.000.000.00-294,1246.25%
TSLA231215C002750002023-03-29 10:17AM EDT275.0014.750.000.000.00-262356.25%
TSLA231215C002800002023-03-29 3:57PM EDT280.0014.150.000.000.00-721,8076.25%
TSLA231215C002850002023-03-28 3:01PM EDT285.0012.100.000.000.00-1010212.50%
TSLA231215C002900002023-03-29 9:44AM EDT290.0012.850.000.000.00-1532712.50%
TSLA231215C002950002023-03-29 3:56PM EDT295.0011.750.000.000.00-142912.50%
TSLA231215C003000002023-03-29 3:52PM EDT300.0011.150.000.000.00-6862,54312.50%
TSLA231215C003050002023-03-29 1:40PM EDT305.0010.000.000.000.00-4210612.50%
TSLA231215C003100002023-03-29 9:44AM EDT310.0010.200.000.000.00-29390512.50%
TSLA231215C003150002023-03-29 10:34AM EDT315.008.900.000.000.00-37239812.50%
TSLA231215C003200002023-03-29 2:13PM EDT320.008.400.000.000.00-1971,33012.50%
TSLA231215C003250002023-03-29 9:44AM EDT325.008.600.000.000.00-19621412.50%
TSLA231215C003300002023-03-29 1:45PM EDT330.007.550.000.000.00-157212.50%
TSLA231215C003400002023-03-29 11:16AM EDT340.006.790.000.000.00-850612.50%
TSLA231215C003500002023-03-29 2:49PM EDT350.006.230.000.000.00-311,77512.50%
TSLA231215C003600002023-03-29 3:57PM EDT360.005.850.000.000.00-658812.50%
TSLA231215C003700002023-03-29 3:53PM EDT370.005.250.000.000.00-320912.50%
TSLA231215C003800002023-03-29 9:39AM EDT380.004.800.000.000.00-1753812.50%
TSLA231215C003900002023-03-29 2:10PM EDT390.004.200.000.000.00-41,63912.50%
TSLA231215C004000002023-03-29 9:54AM EDT400.004.000.000.000.00-343112.50%
TSLA231215C004100002023-03-29 3:56PM EDT410.003.600.000.000.00-6919512.50%
TSLA231215C004200002023-03-29 10:20AM EDT420.003.250.000.000.00-8250512.50%
Ponepor15 de diciembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA231215P000500002023-03-29 3:24PM EDT50.000.760.000.000.00-186,26925.00%
TSLA231215P000550002023-03-29 2:35PM EDT55.001.000.000.000.00-101,32525.00%
TSLA231215P000600002023-03-29 12:01PM EDT60.001.220.000.000.00-131,29525.00%
TSLA231215P000650002023-03-29 12:14PM EDT65.001.500.000.000.00-149125.00%
TSLA231215P000700002023-03-29 2:38PM EDT70.001.820.000.000.00-23,97725.00%
TSLA231215P000750002023-03-29 1:58PM EDT75.002.230.000.000.00-14,25725.00%
TSLA231215P000800002023-03-29 11:25AM EDT80.002.630.000.000.00-71,10825.00%
TSLA231215P000850002023-03-29 3:55PM EDT85.003.000.000.000.00-243,12125.00%
TSLA231215P000900002023-03-29 2:03PM EDT90.003.630.000.000.00-96,95325.00%
TSLA231215P000950002023-03-29 3:48PM EDT95.004.100.000.000.00-5798512.50%
TSLA231215P001000002023-03-29 1:14PM EDT100.004.800.000.000.00-1308,33812.50%
TSLA231215P001050002023-03-29 2:04PM EDT105.005.600.000.000.00-92,24412.50%
TSLA231215P001100002023-03-28 1:42PM EDT110.007.100.000.000.00-182,30912.50%
TSLA231215P001150002023-03-29 11:18AM EDT115.007.400.000.000.00-251,68712.50%
TSLA231215P001200002023-03-29 3:43PM EDT120.008.060.000.000.00-21,72312.50%
TSLA231215P001250002023-03-29 2:54PM EDT125.009.200.000.000.00-61,65512.50%
TSLA231215P001300002023-03-29 3:18PM EDT130.0010.250.000.000.00-11611,80812.50%
TSLA231215P001350002023-03-29 12:45PM EDT135.0011.600.000.000.00-657,2906.25%
TSLA231215P001400002023-03-29 10:29AM EDT140.0013.450.000.000.00-1962,5616.25%
TSLA231215P001450002023-03-29 10:48AM EDT145.0015.100.000.000.00-331,4026.25%
TSLA231215P001500002023-03-29 3:55PM EDT150.0015.680.000.000.00-22112,8106.25%
TSLA231215P001550002023-03-29 3:19PM EDT155.0017.500.000.000.00-1651,8346.25%
TSLA231215P001600002023-03-29 12:28PM EDT160.0019.200.000.000.00-711,7716.25%
TSLA231215P001650002023-03-29 10:57AM EDT165.0021.900.000.000.00-619293.13%
TSLA231215P001700002023-03-29 10:48AM EDT170.0024.300.000.000.00-794,9293.13%
TSLA231215P001750002023-03-29 3:28PM EDT175.0025.100.000.000.00-1065583.13%
TSLA231215P001800002023-03-29 12:41PM EDT180.0027.550.000.000.00-4972,1911.56%
TSLA231215P001850002023-03-29 12:12PM EDT185.0029.940.000.000.00-1308461.56%
TSLA231215P001900002023-03-29 3:58PM EDT190.0032.000.000.000.00-291,5380.78%
TSLA231215P001950002023-03-29 3:51PM EDT195.0034.750.000.000.00-349310.00%
TSLA231215P002000002023-03-29 3:46PM EDT200.0037.450.000.000.00-382,8330.00%
TSLA231215P002050002023-03-29 10:21AM EDT205.0041.350.000.000.00-329780.00%
TSLA231215P002100002023-03-28 10:24AM EDT210.0045.500.000.000.00-59660.00%
TSLA231215P002150002023-03-27 11:56AM EDT215.0047.110.000.000.00-16530.00%
TSLA231215P002200002023-03-27 11:05AM EDT220.0049.730.000.000.00-121,2610.00%
TSLA231215P002250002023-03-27 10:16AM EDT225.0051.830.000.000.00-13160.00%
TSLA231215P002300002023-03-23 12:22PM EDT230.0055.500.000.000.00-107480.00%
TSLA231215P002350002023-03-16 11:54AM EDT235.0064.660.000.000.00-304480.00%
TSLA231215P002400002023-03-24 3:41PM EDT240.0065.870.000.000.00-37550.00%
TSLA231215P002450002023-03-16 11:54AM EDT245.0072.140.000.000.00-305140.00%
TSLA231215P002500002023-03-28 12:51PM EDT250.0075.400.000.000.00-23,7720.00%
TSLA231215P002550002023-03-23 2:58PM EDT255.0076.900.000.000.00-7410.00%
TSLA231215P002600002023-03-21 11:38AM EDT260.0077.250.000.000.00-47900.00%
TSLA231215P002650002023-03-02 12:20PM EDT265.0085.820.000.000.00--10.00%
TSLA231215P002700002023-03-21 1:36PM EDT270.0084.250.000.000.00-886010.00%
TSLA231215P002750002023-03-29 11:32AM EDT275.0091.150.000.000.00-420.00%
TSLA231215P002800002023-03-01 4:23PM EDT280.0089.800.000.000.00-16810.00%
TSLA231215P002900002023-03-02 12:32PM EDT290.00107.330.000.000.00-24940.00%
TSLA231215P002950002023-03-10 2:04PM EDT295.00123.720.000.000.00-240.00%
TSLA231215P003000002023-03-28 12:13PM EDT300.00116.250.000.000.00-51,0940.00%
TSLA231215P003050002023-03-22 9:35AM EDT305.00111.300.000.000.00--180.00%
TSLA231215P003100002023-02-27 12:13PM EDT310.00113.66120.30121.650.00-262246.85%
TSLA231215P003200002023-02-27 4:15PM EDT320.00120.22127.30129.600.00-454443.18%
TSLA231215P003300002023-02-21 2:09PM EDT330.00134.74140.85141.750.00-223251.07%
TSLA231215P003400002023-03-13 9:42AM EDT340.00175.600.000.000.00-21330.00%
TSLA231215P003500002023-03-09 4:02PM EDT350.00174.290.000.000.00-202020.00%
TSLA231215P003600002023-03-09 4:02PM EDT360.00184.230.000.000.00-20990.00%
TSLA231215P003700002023-02-21 12:19PM EDT370.00171.70176.60177.600.00-2043.29%
TSLA231215P003800002023-02-09 11:51AM EDT380.00173.20205.30207.950.00-11090.16%
TSLA231215P003900002023-03-08 11:41AM EDT390.00209.000.000.000.00-100.00%
TSLA231215P004100002023-02-24 4:04PM EDT410.00214.15218.30221.100.00-4057.58%