U.S. markets open in 13 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
908.61-3.38 (-0.37%)
Al cierre: 04:00PM EDT
896.20 -12.41 (-1.37%)
Antes de la apertura del mercado: 09:17AM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor15 de marzo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240315C000050002022-07-21 10:20AM EDT5.00784.050.000.000.00-250.00%
TSLA240315C000100002022-07-20 3:18PM EDT10.00737.050.000.000.00--70.00%
TSLA240315C000400002022-08-11 2:30PM EDT40.00834.100.000.000.00--10.00%
TSLA240315C000450002022-07-28 10:26AM EDT45.00779.650.000.000.00-440.00%
TSLA240315C000500002022-07-29 10:24AM EDT50.00817.720.000.000.00-4310.00%
TSLA240315C001000002022-08-05 11:55AM EDT100.00788.200.000.000.00-22800.00%
TSLA240315C001500002022-08-05 10:58AM EDT150.00762.900.000.000.00-2920.00%
TSLA240315C002000002022-08-09 11:26AM EDT200.00683.550.000.000.00-325390.00%
TSLA240315C002500002022-08-09 3:06PM EDT250.00626.500.000.000.00-342200.00%
TSLA240315C003000002022-08-12 3:05PM EDT300.00635.800.000.000.00-11970.00%
TSLA240315C003500002022-08-09 10:28AM EDT350.00562.450.000.000.00-4470.00%
TSLA240315C004000002022-08-04 3:22PM EDT400.00589.450.000.000.00-2250.00%
TSLA240315C004250002022-08-08 1:24PM EDT425.00542.950.000.000.00-450.00%
TSLA240315C004500002022-08-11 2:54PM EDT450.00490.000.000.000.00-1500.00%
TSLA240315C004750002022-08-04 3:43PM EDT475.00533.950.000.000.00-280.00%
TSLA240315C005000002022-08-18 12:57PM EDT500.00503.000.000.000.00-1950.00%
TSLA240315C005250002022-07-12 10:19AM EDT525.00314.50437.30448.250.00-171056.35%
TSLA240315C005500002022-07-12 9:59AM EDT550.00297.35424.15432.800.00-201057.12%
TSLA240315C005750002022-07-12 9:59AM EDT575.00285.25405.50417.900.00-18956.67%
TSLA240315C006000002022-08-17 10:38AM EDT600.00430.750.000.000.00-1400.00%
TSLA240315C006250002022-08-16 12:18PM EDT625.00440.350.000.000.00-2280.00%
TSLA240315C006500002022-08-15 3:48PM EDT650.00428.000.000.000.00-6190.00%
TSLA240315C006750002022-08-10 3:33PM EDT675.00378.130.000.000.00-1210.00%
TSLA240315C007000002022-08-17 12:50PM EDT700.00385.520.000.000.00-2780.00%
TSLA240315C007250002022-08-03 2:12PM EDT725.00388.630.000.000.00-4160.00%
TSLA240315C007500002022-08-12 3:35PM EDT750.00349.250.000.000.00-1270.00%
TSLA240315C007750002022-08-05 12:20PM EDT775.00328.550.000.000.00-29270.00%
TSLA240315C008000002022-08-11 10:37AM EDT800.00319.900.000.000.00-11010.00%
TSLA240315C008250002022-08-15 1:15PM EDT825.00343.110.000.000.00-1170.00%
TSLA240315C008500002022-08-16 10:08AM EDT850.00322.000.000.000.00-102680.00%
TSLA240315C008750002022-08-17 3:09PM EDT875.00306.600.000.000.00-1290.00%
TSLA240315C009000002022-08-18 2:35PM EDT900.00286.800.000.000.00-32890.00%
TSLA240315C009250002022-08-16 12:04PM EDT925.00294.000.000.000.00-1220.39%
TSLA240315C009500002022-08-18 1:12PM EDT950.00271.040.000.000.00-4002610.78%
TSLA240315C009750002022-08-18 1:36PM EDT975.00264.750.000.000.00-171.56%
TSLA240315C010000002022-08-17 10:48AM EDT1,000.00249.440.000.000.00-42161.56%
TSLA240315C010250002022-08-17 2:46PM EDT1,025.00253.830.000.000.00-1191.56%
TSLA240315C010500002022-08-16 9:50AM EDT1,050.00250.350.000.000.00-2451.56%
TSLA240315C010750002022-08-15 1:15PM EDT1,075.00244.910.000.000.00-113.13%
TSLA240315C011000002022-08-17 12:50PM EDT1,100.00222.080.000.000.00-2783.13%
TSLA240315C011250002022-08-17 12:50PM EDT1,125.00214.020.000.000.00-263.13%
TSLA240315C011500002022-08-15 11:47AM EDT1,150.00213.770.000.000.00-1123.13%
TSLA240315C011750002022-08-15 11:47AM EDT1,175.00206.100.000.000.00-133.13%
TSLA240315C012000002022-08-17 1:24PM EDT1,200.00194.000.000.000.00-4923.13%
TSLA240315C012250002022-08-15 1:15PM EDT1,225.00200.410.000.000.00-2633.13%
TSLA240315C012500002022-08-17 10:48AM EDT1,250.00178.680.000.000.00-1696.25%
TSLA240315C012750002022-08-17 9:39AM EDT1,275.00175.760.000.000.00-166.25%
TSLA240315C013000002022-08-17 9:54AM EDT1,300.00169.280.000.000.00-2906.25%
TSLA240315C013250002022-08-15 1:26PM EDT1,325.00175.850.000.000.00-8236.25%
TSLA240315C013500002022-08-16 2:50PM EDT1,350.00161.300.000.000.00-9186.25%
TSLA240315C013750002022-08-18 9:55AM EDT1,375.00151.850.000.000.00-2456.25%
TSLA240315C014000002022-08-15 1:27PM EDT1,400.00159.400.000.000.00-2206.25%
TSLA240315C014250002022-07-27 10:59AM EDT1,425.00107.950.000.000.00-25116.25%
TSLA240315C014500002022-08-09 10:54AM EDT1,450.00123.690.000.000.00-3896.25%
TSLA240315C014750002022-07-27 11:13AM EDT1,475.00100.150.000.000.00-14616.25%
TSLA240315C015000002022-08-18 3:51PM EDT1,500.00127.400.000.000.00-415766.25%
TSLA240315C015250002022-08-16 11:47AM EDT1,525.00135.000.000.000.00-786.25%
TSLA240315C015500002022-08-08 12:04PM EDT1,550.00127.100.000.000.00-1056.25%
TSLA240315C016000002022-08-17 11:51AM EDT1,600.00113.340.000.000.00-166.25%
TSLA240315C016250002022-08-09 2:42PM EDT1,625.0097.300.000.000.00--16.25%
TSLA240315C016500002022-08-12 9:46AM EDT1,650.0093.220.000.000.00-166.25%
TSLA240315C016750002022-08-09 2:39PM EDT1,675.0090.750.000.000.00--26.25%
TSLA240315C017000002022-08-18 3:49PM EDT1,700.0099.550.000.000.00-626.25%
TSLA240315C017250002022-08-18 3:28PM EDT1,725.0096.700.000.000.00-4512.50%
TSLA240315C017500002022-08-16 2:39PM EDT1,750.0098.050.000.000.00-98512.50%
TSLA240315C018000002022-08-18 3:48PM EDT1,800.0088.250.000.000.00-7017012.50%
Ponepor15 de marzo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240315P000050002022-08-18 3:37PM EDT5.000.050.000.000.00-1216050.00%
TSLA240315P000200002022-08-05 1:40PM EDT20.000.300.000.000.00-101050.00%
TSLA240315P000250002022-08-15 3:32PM EDT25.001.080.000.000.00--150.00%
TSLA240315P000500002022-08-05 2:32PM EDT50.001.280.000.000.00-42150.00%
TSLA240315P001000002022-08-18 3:56PM EDT100.002.610.000.000.00-516725.00%
TSLA240315P001500002022-08-15 3:08PM EDT150.005.700.000.000.00-226425.00%
TSLA240315P002000002022-08-18 11:35AM EDT200.009.200.000.000.00-24525.00%
TSLA240315P002500002022-08-09 1:15PM EDT250.0017.950.000.000.00-22325.00%
TSLA240315P003000002022-08-18 3:27PM EDT300.0020.750.000.000.00-1,16752212.50%
TSLA240315P003500002022-08-18 3:45PM EDT350.0028.750.000.000.00-21312.50%
TSLA240315P004000002022-08-18 3:10PM EDT400.0040.500.000.000.00-246212.50%
TSLA240315P004250002022-08-18 10:17AM EDT425.0044.100.000.000.00-21412.50%
TSLA240315P004500002022-08-18 12:33PM EDT450.0047.950.000.000.00-627512.50%
TSLA240315P004750002022-08-10 10:52AM EDT475.0065.000.000.000.00-1312.50%
TSLA240315P005000002022-08-18 11:59AM EDT500.0062.250.000.000.00-32366.25%
TSLA240315P005250002022-08-15 3:50PM EDT525.0068.930.000.000.00-1136.25%
TSLA240315P005500002022-08-18 2:57PM EDT550.0077.400.000.000.00-22926.25%
TSLA240315P005750002022-08-15 12:26PM EDT575.0084.600.000.000.00-1556.25%
TSLA240315P006000002022-08-18 12:44PM EDT600.0094.450.000.000.00-62836.25%
TSLA240315P006250002022-08-17 2:18PM EDT625.00101.800.000.000.00-9676.25%
TSLA240315P006500002022-08-17 3:12PM EDT650.00111.900.000.000.00-3806.25%
TSLA240315P006750002022-08-17 11:18AM EDT675.00121.600.000.000.00-12143.13%
TSLA240315P007000002022-08-16 10:17AM EDT700.00131.980.000.000.00-13603.13%
TSLA240315P007250002022-08-16 10:09AM EDT725.00141.280.000.000.00-13013.13%
TSLA240315P007500002022-08-18 11:37AM EDT750.00153.400.000.000.00-72973.13%
TSLA240315P007750002022-08-05 11:42AM EDT775.00183.000.000.000.00-263.13%
TSLA240315P008000002022-08-12 1:09PM EDT800.00187.850.000.000.00-691.56%
TSLA240315P008250002022-07-20 1:53PM EDT825.00258.200.000.000.00-24281.56%
TSLA240315P008500002022-08-03 9:49AM EDT850.00214.650.000.000.00-2100.78%
TSLA240315P008750002022-08-15 2:35PM EDT875.00212.350.000.000.00-5170.78%
TSLA240315P009000002022-08-18 2:33PM EDT900.00231.980.000.000.00-2280.20%
TSLA240315P009250002022-08-02 12:21PM EDT925.00255.680.000.000.00-1180.00%
TSLA240315P009500002022-08-09 12:56PM EDT950.00293.210.000.000.00-2810.00%
TSLA240315P009750002022-08-10 3:58PM EDT975.00292.930.000.000.00-1300.00%
TSLA240315P010000002022-08-15 9:45AM EDT1,000.00290.740.000.000.00-41940.00%
TSLA240315P010250002022-08-17 2:46PM EDT1,025.00300.150.000.000.00-1120.00%
TSLA240315P010500002022-07-21 3:07PM EDT1,050.00375.450.000.000.00-220.00%
TSLA240315P010750002022-08-15 12:19PM EDT1,075.00332.130.000.000.00-20110.00%
TSLA240315P011000002022-08-15 12:21PM EDT1,100.00348.450.000.000.00-2160.00%
TSLA240315P011250002022-08-03 11:13AM EDT1,125.00382.350.000.000.00-260.00%
TSLA240315P011500002022-08-16 1:19PM EDT1,150.00381.700.000.000.00-220.00%
TSLA240315P011750002022-08-09 10:39AM EDT1,175.00438.000.000.000.00-3270.00%
TSLA240315P012000002022-08-16 10:41AM EDT1,200.00425.420.000.000.00-1770.00%
TSLA240315P012250002022-07-25 11:37AM EDT1,225.00506.550.000.000.00-280.00%
TSLA240315P012500002022-08-08 2:25PM EDT1,250.00484.250.000.000.00-260.00%
TSLA240315P012750002022-08-09 3:05PM EDT1,275.00523.550.000.000.00-4250.00%
TSLA240315P013000002022-08-18 10:20AM EDT1,300.00498.750.000.000.00-2380.00%
TSLA240315P013250002022-07-25 11:58AM EDT1,325.00587.650.000.000.00-16310.00%
TSLA240315P013500002022-07-29 11:28AM EDT1,350.00572.450.000.000.00-2200.00%
TSLA240315P013750002022-08-09 10:29AM EDT1,375.00594.350.000.000.00-2390.00%
TSLA240315P014000002022-08-16 10:41AM EDT1,400.00576.970.000.000.00-1690.00%
TSLA240315P014250002022-07-28 3:46PM EDT1,425.00646.400.000.000.00-21040.00%
TSLA240315P014500002022-08-08 1:09PM EDT1,450.00631.800.000.000.00-41650.00%
TSLA240315P014750002022-08-05 11:55AM EDT1,475.00664.750.000.000.00-21180.00%
TSLA240315P015000002022-08-15 9:45AM EDT1,500.00657.540.000.000.00-22050.00%
TSLA240315P015250002022-08-10 1:15PM EDT1,525.00708.500.000.000.00--70.00%
TSLA240315P015500002022-08-10 1:31PM EDT1,550.00727.750.000.000.00--70.00%
TSLA240315P015750002022-08-11 11:08AM EDT1,575.00754.750.000.000.00-14270.00%
TSLA240315P016000002022-08-15 11:03AM EDT1,600.00740.950.000.000.00-2290.00%
TSLA240315P016250002022-08-17 2:06PM EDT1,625.00756.650.000.000.00-4430.00%
TSLA240315P016500002022-08-12 12:59PM EDT1,650.00806.400.000.000.00--630.00%
TSLA240315P016750002022-08-12 3:47PM EDT1,675.00818.550.000.000.00-10540.00%
TSLA240315P017000002022-08-16 10:31AM EDT1,700.00829.950.000.000.00-4940.00%
TSLA240315P017250002022-08-15 1:02PM EDT1,725.00834.750.000.000.00-2490.00%
TSLA240315P017500002022-08-12 2:58PM EDT1,750.00885.450.000.000.00-4320.00%
TSLA240315P018000002022-08-15 11:04AM EDT1,800.00917.900.000.000.00-2380.00%