U.S. markets open in 4 hours 23 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
250.22+3.84 (+1.56%)
Al cierre: 04:00PM EDT
251.79 +1.57 (+0.63%)
Antes de la apertura del mercado: 05:07AM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor15 de diciembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA231215C000050002023-09-26 2:35PM EDT5.00239.000.000.000.00-300.00%
TSLA231215C000100002023-09-01 2:16PM EDT10.00234.70239.65241.150.00-235302.34%
TSLA231215C000150002023-09-01 2:16PM EDT15.00229.75234.70236.200.00-27269.14%
TSLA231215C000200002023-08-04 2:18PM EDT20.00237.00224.30226.450.00-8120.00%
TSLA231215C000250002023-08-07 3:22PM EDT25.00225.18226.15229.400.00-16329.10%
TSLA231215C000300002023-08-30 12:42PM EDT30.00229.49219.90221.350.00-45215.23%
TSLA231215C000350002023-09-18 1:15PM EDT35.00232.640.000.000.00-100.00%
TSLA231215C000400002023-07-17 2:51PM EDT40.00251.35185.05187.350.00--100.00%
TSLA231215C000450002023-09-29 9:54AM EDT45.00207.650.000.000.00-100.00%
TSLA231215C000500002023-09-29 11:42AM EDT50.00201.810.000.000.00-600.00%
TSLA231215C000550002023-09-14 12:44PM EDT55.00220.340.000.000.00-100.00%
TSLA231215C000600002023-09-29 9:54AM EDT60.00192.830.000.000.00-100.00%
TSLA231215C000650002023-07-17 9:38AM EDT65.00227.63160.80162.900.00-140.00%
TSLA231215C000700002023-07-18 1:15PM EDT70.00222.64153.90155.150.00-1300.00%
TSLA231215C000750002023-08-29 3:58PM EDT75.00183.21171.75173.100.00-1620.00%
TSLA231215C000800002023-09-21 10:33AM EDT80.00177.320.000.000.00-100.00%
TSLA231215C000850002023-09-21 3:43PM EDT85.00173.500.000.000.00-5000.00%
TSLA231215C000900002023-09-08 11:43AM EDT90.00165.450.000.000.00-200.00%
TSLA231215C000950002023-09-25 9:36AM EDT95.00145.300.000.000.00-200.00%
TSLA231215C001000002023-09-29 2:02PM EDT100.00148.300.000.000.00-100.00%
TSLA231215C001050002023-09-06 2:12PM EDT105.00147.740.000.000.00-500.00%
TSLA231215C001100002023-09-26 1:51PM EDT110.00136.000.000.000.00-100.00%
TSLA231215C001150002023-09-20 9:50AM EDT115.00153.340.000.000.00-100.00%
TSLA231215C001200002023-09-27 1:58PM EDT120.00118.550.000.000.00-400.00%
TSLA231215C001250002023-09-28 1:55PM EDT125.00122.460.000.000.00-400.00%
TSLA231215C001300002023-09-29 1:57PM EDT130.00119.310.000.000.00-200.00%
TSLA231215C001350002023-09-27 1:13PM EDT135.00103.500.000.000.00-2000.00%
TSLA231215C001400002023-09-26 12:21PM EDT140.00109.150.000.000.00-17500.00%
TSLA231215C001450002023-09-28 1:04PM EDT145.00102.700.000.000.00-200.00%
TSLA231215C001500002023-09-22 2:55PM EDT150.0098.900.000.000.00-1300.00%
TSLA231215C001550002023-09-29 10:06AM EDT155.00101.230.000.000.00-100.00%
TSLA231215C001600002023-09-29 2:02PM EDT160.0090.060.000.000.00-100.00%
TSLA231215C001650002023-09-27 12:07PM EDT165.0079.690.000.000.00-200.00%
TSLA231215C001700002023-09-29 1:13PM EDT170.0082.400.000.000.00-300.00%
TSLA231215C001750002023-09-29 3:18PM EDT175.0079.500.000.000.00-2200.00%
TSLA231215C001800002023-09-29 10:59AM EDT180.0077.300.000.000.00-200.00%
TSLA231215C001850002023-09-29 1:00PM EDT185.0070.500.000.000.00-200.00%
TSLA231215C001900002023-09-29 9:30AM EDT190.0065.610.000.000.00-300.00%
TSLA231215C001950002023-09-29 3:46PM EDT195.0061.940.000.000.00-2900.00%
TSLA231215C002000002023-09-29 3:47PM EDT200.0057.690.000.000.00-4200.00%
TSLA231215C002050002023-09-29 1:23PM EDT205.0052.300.000.000.00-500.00%
TSLA231215C002100002023-09-29 3:29PM EDT210.0049.500.000.000.00-900.00%
TSLA231215C002150002023-09-29 1:12PM EDT215.0044.720.000.000.00-1000.00%
TSLA231215C002200002023-09-29 3:52PM EDT220.0042.800.000.000.00-7800.00%
TSLA231215C002250002023-09-29 3:53PM EDT225.0038.900.000.000.00-500.00%
TSLA231215C002300002023-09-29 2:10PM EDT230.0033.350.000.000.00-5200.00%
TSLA231215C002350002023-09-29 3:59PM EDT235.0032.550.000.000.00-3600.00%
TSLA231215C002400002023-09-29 3:59PM EDT240.0029.360.000.000.00-19500.00%
TSLA231215C002450002023-09-29 3:59PM EDT245.0026.550.000.000.00-44800.00%
TSLA231215C002500002023-09-29 3:59PM EDT250.0024.000.000.000.00-1,20500.00%
TSLA231215C002550002023-09-29 3:59PM EDT255.0021.550.000.000.00-44900.78%
TSLA231215C002600002023-09-29 3:53PM EDT260.0019.670.000.000.00-62301.56%
TSLA231215C002650002023-09-29 3:57PM EDT265.0017.400.000.000.00-45203.13%
TSLA231215C002700002023-09-29 3:59PM EDT270.0015.400.000.000.00-52703.13%
TSLA231215C002750002023-09-29 3:49PM EDT275.0013.920.000.000.00-61906.25%
TSLA231215C002800002023-09-29 3:59PM EDT280.0012.090.000.000.00-31006.25%
TSLA231215C002850002023-09-29 3:18PM EDT285.0010.650.000.000.00-38706.25%
TSLA231215C002900002023-09-29 3:58PM EDT290.009.500.000.000.00-39206.25%
TSLA231215C002950002023-09-29 3:02PM EDT295.008.330.000.000.00-7106.25%
TSLA231215C003000002023-09-29 3:59PM EDT300.007.350.000.000.00-1,56106.25%
TSLA231215C003050002023-09-29 3:39PM EDT305.006.400.000.000.00-1,385012.50%
TSLA231215C003100002023-09-29 3:46PM EDT310.005.700.000.000.00-231012.50%
TSLA231215C003150002023-09-29 3:50PM EDT315.005.100.000.000.00-306012.50%
TSLA231215C003200002023-09-29 3:59PM EDT320.004.400.000.000.00-323012.50%
TSLA231215C003250002023-09-29 3:13PM EDT325.003.900.000.000.00-194012.50%
TSLA231215C003300002023-09-29 3:52PM EDT330.003.550.000.000.00-185012.50%
TSLA231215C003350002023-09-29 3:42PM EDT335.003.030.000.000.00-70012.50%
TSLA231215C003400002023-09-29 3:59PM EDT340.002.700.000.000.00-136012.50%
TSLA231215C003450002023-09-29 3:42PM EDT345.002.410.000.000.00-12012.50%
TSLA231215C003500002023-09-29 3:59PM EDT350.002.150.000.000.00-300012.50%
TSLA231215C003550002023-09-29 2:55PM EDT355.001.920.000.000.00-87012.50%
TSLA231215C003600002023-09-29 2:50PM EDT360.001.680.000.000.00-44012.50%
TSLA231215C003650002023-09-29 2:54PM EDT365.001.520.000.000.00-14012.50%
TSLA231215C003700002023-09-29 3:55PM EDT370.001.380.000.000.00-15012.50%
TSLA231215C003750002023-09-29 2:24PM EDT375.001.200.000.000.00-5012.50%
TSLA231215C003800002023-09-29 3:53PM EDT380.001.140.000.000.00-71025.00%
TSLA231215C003850002023-09-29 3:13PM EDT385.001.020.000.000.00-21025.00%
TSLA231215C003900002023-09-29 3:43PM EDT390.000.940.000.000.00-26025.00%
TSLA231215C003950002023-09-29 2:23PM EDT395.000.840.000.000.00-64025.00%
TSLA231215C004000002023-09-29 3:54PM EDT400.000.790.000.000.00-764025.00%
TSLA231215C004050002023-09-29 12:35PM EDT405.000.750.000.000.00-6025.00%
TSLA231215C004100002023-09-29 3:08PM EDT410.000.680.000.000.00-16025.00%
TSLA231215C004150002023-09-29 12:13PM EDT415.000.650.000.000.00-21025.00%
TSLA231215C004200002023-09-29 2:15PM EDT420.000.550.000.000.00-42025.00%
TSLA231215C004250002023-09-29 2:33PM EDT425.000.510.000.000.00-11025.00%
TSLA231215C004300002023-09-29 2:21PM EDT430.000.490.000.000.00-8025.00%
TSLA231215C004350002023-09-29 1:49PM EDT435.000.450.000.000.00-4025.00%
TSLA231215C004400002023-09-29 9:38AM EDT440.000.490.000.000.00-1025.00%
TSLA231215C004450002023-09-28 3:48PM EDT445.000.390.000.000.00-4025.00%
TSLA231215C004500002023-09-29 2:23PM EDT450.000.370.000.000.00-7025.00%
TSLA231215C004550002023-09-29 1:37PM EDT455.000.370.000.000.00-1025.00%
TSLA231215C004600002023-09-28 9:30AM EDT460.000.360.000.000.00-7025.00%
TSLA231215C004650002023-09-28 11:36AM EDT465.000.340.000.000.00-20025.00%
TSLA231215C004700002023-09-26 11:40AM EDT470.000.370.000.000.00-1025.00%
TSLA231215C004750002023-09-29 11:16AM EDT475.000.310.000.000.00-10025.00%
TSLA231215C004800002023-09-28 3:56PM EDT480.000.280.000.000.00-20025.00%
TSLA231215C004850002023-09-28 3:58PM EDT485.000.270.000.000.00-23025.00%
TSLA231215C004900002023-09-27 2:40PM EDT490.000.250.000.000.00-1025.00%
TSLA231215C004950002023-08-29 10:50AM EDT495.000.720.230.260.00-125961.96%
TSLA231215C005000002023-09-29 3:56PM EDT500.000.230.000.000.00-311025.00%
TSLA231215C005100002023-09-29 3:40PM EDT510.000.190.000.000.00-32025.00%
TSLA231215C005200002023-09-29 3:50PM EDT520.000.170.000.000.00-31025.00%
TSLA231215C005300002023-09-29 3:21PM EDT530.000.160.000.000.00-8025.00%
TSLA231215C005400002023-09-29 3:09PM EDT540.000.140.000.000.00-3025.00%
TSLA231215C005500002023-09-29 3:08PM EDT550.000.120.000.000.00-6025.00%
TSLA231215C005600002023-09-29 2:02PM EDT560.000.120.000.000.00-75025.00%
Ponepor15 de diciembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA231215P000050002023-09-15 1:46PM EDT5.000.010.000.000.00-5050.00%
TSLA231215P000100002023-07-19 2:44PM EDT10.000.010.000.010.00-1377212.50%
TSLA231215P000150002023-08-24 10:33AM EDT15.000.010.000.010.00-2562187.50%
TSLA231215P000200002023-09-20 9:30AM EDT20.000.010.000.000.00-1050.00%
TSLA231215P000250002023-09-22 10:07AM EDT25.000.010.000.000.00-5050.00%
TSLA231215P000300002023-09-29 9:49AM EDT30.000.010.000.000.00-1050.00%
TSLA231215P000350002023-09-28 3:40PM EDT35.000.010.000.000.00-1050.00%
TSLA231215P000400002023-09-14 11:30AM EDT40.000.020.000.000.00-10050.00%
TSLA231215P000450002023-09-28 2:48PM EDT45.000.020.000.000.00-8050.00%
TSLA231215P000500002023-09-29 3:44PM EDT50.000.020.000.000.00-30050.00%
TSLA231215P000550002023-09-29 11:11AM EDT55.000.040.000.000.00-15050.00%
TSLA231215P000600002023-09-29 11:11AM EDT60.000.060.000.000.00-11050.00%
TSLA231215P000650002023-09-29 11:06AM EDT65.000.060.000.000.00-10050.00%
TSLA231215P000700002023-09-29 11:07AM EDT70.000.070.000.000.00-14050.00%
TSLA231215P000750002023-09-29 11:11AM EDT75.000.090.000.000.00-10050.00%
TSLA231215P000800002023-09-29 2:25PM EDT80.000.110.000.000.00-16050.00%
TSLA231215P000850002023-09-29 3:49PM EDT85.000.110.000.000.00-20050.00%
TSLA231215P000900002023-09-29 3:45PM EDT90.000.130.000.000.00-10050.00%
TSLA231215P000950002023-09-28 9:53AM EDT95.000.190.000.000.00-5050.00%
TSLA231215P001000002023-09-29 10:48AM EDT100.000.170.000.000.00-6050.00%
TSLA231215P001050002023-09-29 12:09PM EDT105.000.200.000.000.00-17050.00%
TSLA231215P001100002023-09-29 9:30AM EDT110.000.240.000.000.00-6025.00%
TSLA231215P001150002023-09-29 3:37PM EDT115.000.250.000.000.00-50025.00%
TSLA231215P001200002023-09-29 2:26PM EDT120.000.290.000.000.00-111025.00%
TSLA231215P001250002023-09-29 12:47PM EDT125.000.320.000.000.00-57025.00%
TSLA231215P001300002023-09-29 3:55PM EDT130.000.400.000.000.00-76025.00%
TSLA231215P001350002023-09-29 3:49PM EDT135.000.470.000.000.00-54025.00%
TSLA231215P001400002023-09-29 3:42PM EDT140.000.550.000.000.00-25025.00%
TSLA231215P001450002023-09-29 3:45PM EDT145.000.650.000.000.00-40025.00%
TSLA231215P001500002023-09-29 3:53PM EDT150.000.770.000.000.00-177025.00%
TSLA231215P001550002023-09-29 3:50PM EDT155.000.930.000.000.00-19025.00%
TSLA231215P001600002023-09-29 3:13PM EDT160.001.140.000.000.00-18025.00%
TSLA231215P001650002023-09-29 3:28PM EDT165.001.400.000.000.00-89025.00%
TSLA231215P001700002023-09-29 3:11PM EDT170.001.680.000.000.00-67012.50%
TSLA231215P001750002023-09-29 3:01PM EDT175.002.010.000.000.00-167012.50%
TSLA231215P001800002023-09-29 3:59PM EDT180.002.470.000.000.00-374012.50%
TSLA231215P001850002023-09-29 3:55PM EDT185.003.000.000.000.00-303012.50%
TSLA231215P001900002023-09-29 3:10PM EDT190.003.550.000.000.00-188012.50%
TSLA231215P001950002023-09-29 3:59PM EDT195.004.250.000.000.00-67012.50%
TSLA231215P002000002023-09-29 3:59PM EDT200.005.050.000.000.00-375012.50%
TSLA231215P002050002023-09-29 3:08PM EDT205.005.900.000.000.00-187012.50%
TSLA231215P002100002023-09-29 3:52PM EDT210.006.830.000.000.00-14806.25%
TSLA231215P002150002023-09-29 3:16PM EDT215.008.150.000.000.00-13306.25%
TSLA231215P002200002023-09-29 3:59PM EDT220.009.540.000.000.00-33506.25%
TSLA231215P002250002023-09-29 3:52PM EDT225.0010.750.000.000.00-9006.25%
TSLA231215P002300002023-09-29 3:56PM EDT230.0012.700.000.000.00-18203.13%
TSLA231215P002350002023-09-29 3:32PM EDT235.0014.530.000.000.00-17903.13%
TSLA231215P002400002023-09-29 3:59PM EDT240.0016.530.000.000.00-37701.56%
TSLA231215P002450002023-09-29 3:59PM EDT245.0018.650.000.000.00-53501.56%
TSLA231215P002500002023-09-29 3:49PM EDT250.0021.050.000.000.00-63700.10%
TSLA231215P002550002023-09-29 3:54PM EDT255.0023.520.000.000.00-24700.00%
TSLA231215P002600002023-09-29 3:29PM EDT260.0026.320.000.000.00-29800.00%
TSLA231215P002650002023-09-29 3:39PM EDT265.0029.450.000.000.00-5700.00%
TSLA231215P002700002023-09-29 3:59PM EDT270.0032.550.000.000.00-1,15600.00%
TSLA231215P002750002023-09-29 3:02PM EDT275.0035.530.000.000.00-3500.00%
TSLA231215P002800002023-09-29 3:52PM EDT280.0038.550.000.000.00-900.00%
TSLA231215P002850002023-09-29 3:18PM EDT285.0043.000.000.000.00-200.00%
TSLA231215P002900002023-09-29 3:42PM EDT290.0046.650.000.000.00-3000.00%
TSLA231215P002950002023-09-29 11:04AM EDT295.0048.450.000.000.00-400.00%
TSLA231215P003000002023-09-29 3:31PM EDT300.0054.900.000.000.00-8500.00%
TSLA231215P003050002023-09-28 1:29PM EDT305.0062.440.000.000.00-200.00%
TSLA231215P003100002023-09-28 1:09PM EDT310.0067.300.000.000.00-10400.00%
TSLA231215P003150002023-09-27 1:18PM EDT315.0080.970.000.000.00-100.00%
TSLA231215P003200002023-09-28 9:35AM EDT320.0080.520.000.000.00-10000.00%
TSLA231215P003250002023-09-21 2:00PM EDT325.0069.950.000.000.00-200.00%
TSLA231215P003300002023-09-26 10:18AM EDT330.0087.000.000.000.00-100.00%
TSLA231215P003350002023-09-28 9:55AM EDT335.0092.900.000.000.00-100.00%
TSLA231215P003400002023-09-28 1:32PM EDT340.0094.730.000.000.00-200.00%
TSLA231215P003450002023-09-21 12:10PM EDT345.0089.050.000.000.00-300.00%
TSLA231215P003500002023-09-28 1:32PM EDT350.00104.370.000.000.00-800.00%
TSLA231215P003550002023-07-19 2:00PM EDT355.0076.28138.55140.550.00-20142.63%
TSLA231215P003600002023-08-18 11:32AM EDT360.00147.0086.3089.600.00-500.00%
TSLA231215P003650002023-09-28 10:21AM EDT365.00123.980.000.000.00-200.00%
TSLA231215P003700002023-09-28 1:32PM EDT370.00124.110.000.000.00-100.00%
TSLA231215P003750002023-09-15 3:33PM EDT375.00101.450.000.000.00-100.00%
TSLA231215P003800002023-09-28 3:47PM EDT380.00135.200.000.000.00-60200.00%
TSLA231215P003850002023-09-29 9:54AM EDT385.00132.630.000.000.00-100.00%
TSLA231215P003900002023-07-20 2:01PM EDT390.00126.00173.55175.450.00-10156.69%
TSLA231215P003950002023-09-12 9:30AM EDT395.00125.210.000.000.00-500.00%
TSLA231215P004000002023-09-15 10:06AM EDT400.00127.530.000.000.00-1000.00%
TSLA231215P004050002023-09-12 9:30AM EDT405.00133.760.000.000.00-500.00%
TSLA231215P004100002023-08-03 3:55PM EDT410.00150.55163.90166.050.00-2082.69%
TSLA231215P004150002023-08-04 10:58AM EDT415.00156.92169.10171.000.00-2084.38%
TSLA231215P004200002023-08-28 10:37AM EDT420.00179.64177.60182.000.00-100103.03%
TSLA231215P004250002023-08-16 9:35AM EDT425.00195.15145.15150.050.00-100.00%
TSLA231215P004300002023-07-19 10:44AM EDT430.00135.83213.50215.600.00-20170.68%
TSLA231215P004350002023-07-17 2:33PM EDT435.00149.45208.15210.650.00--0147.95%
TSLA231215P004400002023-07-17 1:16PM EDT440.00156.30213.10215.700.00-20149.47%
TSLA231215P004450002023-07-24 11:11AM EDT445.00181.43209.65212.000.00-20128.32%
TSLA231215P004500002023-07-19 3:48PM EDT450.00160.43233.35235.650.00-20176.78%
TSLA231215P004600002023-07-20 10:45AM EDT460.00189.61243.30245.750.00-20179.80%
TSLA231215P004650002023-07-19 3:57PM EDT465.00174.67248.25250.750.00--0181.18%
TSLA231215P004700002023-07-19 3:45PM EDT470.00179.37253.20255.800.00--0182.60%
TSLA231215P004750002023-07-19 3:42PM EDT475.00183.49258.20260.800.00-280184.00%
TSLA231215P004850002023-07-19 1:53PM EDT485.00192.47268.15270.850.00--0186.72%
TSLA231215P004900002023-07-19 11:41AM EDT490.00192.60273.10275.900.00-20188.06%
TSLA231215P004950002023-07-27 3:45PM EDT495.00238.20254.45258.800.00-420128.49%
TSLA231215P005000002023-07-20 3:30PM EDT500.00238.40283.05285.950.00-4840190.67%
TSLA231215P005100002023-06-29 2:17PM EDT510.00254.35241.85245.100.00-200.00%
TSLA231215P005300002023-07-17 12:54PM EDT530.00243.20302.60306.200.00--0173.09%
TSLA231215P005400002023-06-29 12:10PM EDT540.00281.20271.70275.300.00--00.00%
TSLA231215P005500002023-06-23 1:35PM EDT550.00288.28288.05292.200.00-400.00%
TSLA231215P005600002023-07-25 2:39PM EDT560.00290.46328.05331.600.00-10167.38%