U.S. markets open in 3 hours 21 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
171.05-3.55 (-2.03%)
Al cierre: 04:00PM EDT
170.21 -0.84 (-0.49%)
Antes de la apertura del mercado: 06:09AM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor17 de mayo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240517C000050002024-04-12 11:10AM EDT5.00167.250.000.000.00-2000.00%
TSLA240517C000100002024-04-05 2:26PM EDT10.00154.850.000.000.00-300.00%
TSLA240517C000150002024-03-12 10:24AM EDT15.00160.05154.35154.750.00-560.00%
TSLA240517C000200002024-02-28 12:01PM EDT20.00184.33154.95157.200.00-625617.58%
TSLA240517C000250002024-03-25 10:37AM EDT25.00145.310.000.000.00-200.00%
TSLA240517C000300002024-04-12 3:08PM EDT30.00141.420.000.000.00-5000.00%
TSLA240517C000350002024-01-19 4:42PM EDT35.00176.50164.35166.650.00-431,176.17%
TSLA240517C000400002024-01-22 4:59PM EDT40.00169.49154.85155.650.00--2831.64%
TSLA240517C000450002024-03-27 9:41AM EDT45.00133.100.000.000.00-100.00%
TSLA240517C000500002024-03-28 12:49PM EDT50.00128.100.000.000.00-1100.00%
TSLA240517C000550002024-04-08 3:55PM EDT55.00118.350.000.000.00-1500.00%
TSLA240517C000600002024-04-09 11:12AM EDT60.00115.950.000.000.00-1500.00%
TSLA240517C000650002024-04-08 1:42PM EDT65.00109.200.000.000.00-1700.00%
TSLA240517C000700002024-04-11 9:42AM EDT70.00102.700.000.000.00-500.00%
TSLA240517C000750002024-03-28 12:52PM EDT75.00103.590.000.000.00-100.00%
TSLA240517C000800002024-04-12 10:04AM EDT80.0093.160.000.000.00-1000.00%
TSLA240517C000850002024-04-11 10:20AM EDT85.0084.250.000.000.00-500.00%
TSLA240517C000900002024-04-09 3:57PM EDT90.0087.250.000.000.00-100.00%
TSLA240517C000950002024-04-05 11:13AM EDT95.0069.730.000.000.00-600.00%
TSLA240517C001000002024-04-12 10:07AM EDT100.0073.680.000.000.00-6500.00%
TSLA240517C001050002024-04-12 10:08AM EDT105.0068.630.000.000.00-2000.00%
TSLA240517C001100002024-04-09 11:12AM EDT110.0066.800.000.000.00-500.00%
TSLA240517C001150002024-04-05 3:54PM EDT115.0051.770.000.000.00-1100.00%
TSLA240517C001200002024-04-12 3:31PM EDT120.0052.300.000.000.00-11700.00%
TSLA240517C001250002024-04-11 11:39AM EDT125.0048.110.000.000.00-3400.00%
TSLA240517C001300002024-04-12 2:42PM EDT130.0043.150.000.000.00-900.00%
TSLA240517C001350002024-04-11 3:50PM EDT135.0042.630.000.000.00-4300.00%
TSLA240517C001400002024-04-12 3:41PM EDT140.0033.850.000.000.00-6000.00%
TSLA240517C001450002024-04-12 3:47PM EDT145.0029.700.000.000.00-4700.00%
TSLA240517C001500002024-04-12 3:49PM EDT150.0025.700.000.000.00-26200.00%
TSLA240517C001550002024-04-12 3:54PM EDT155.0021.680.000.000.00-1,07300.00%
TSLA240517C001600002024-04-12 3:26PM EDT160.0018.460.000.000.00-4500.00%
TSLA240517C001650002024-04-12 3:54PM EDT165.0015.200.000.000.00-34200.00%
TSLA240517C001700002024-04-12 3:59PM EDT170.0012.500.000.000.00-1,62500.00%
TSLA240517C001750002024-04-12 3:59PM EDT175.0010.100.000.000.00-3,45601.56%
TSLA240517C001800002024-04-12 3:59PM EDT180.008.050.000.000.00-2,13903.13%
TSLA240517C001850002024-04-12 3:59PM EDT185.006.350.000.000.00-1,88506.25%
TSLA240517C001900002024-04-12 3:59PM EDT190.004.950.000.000.00-1,88006.25%
TSLA240517C001950002024-04-12 3:59PM EDT195.003.850.000.000.00-448012.50%
TSLA240517C002000002024-04-12 3:59PM EDT200.002.980.000.000.00-2,725012.50%
TSLA240517C002050002024-04-12 3:53PM EDT205.002.310.000.000.00-218012.50%
TSLA240517C002100002024-04-12 3:58PM EDT210.001.790.000.000.00-383012.50%
TSLA240517C002150002024-04-12 3:59PM EDT215.001.380.000.000.00-311012.50%
TSLA240517C002200002024-04-12 3:57PM EDT220.001.090.000.000.00-1,058012.50%
TSLA240517C002250002024-04-12 3:53PM EDT225.000.860.000.000.00-506025.00%
TSLA240517C002300002024-04-12 3:59PM EDT230.000.690.000.000.00-1,328025.00%
TSLA240517C002350002024-04-12 3:58PM EDT235.000.560.000.000.00-71025.00%
TSLA240517C002400002024-04-12 3:56PM EDT240.000.450.000.000.00-294025.00%
TSLA240517C002450002024-04-12 3:57PM EDT245.000.380.000.000.00-30025.00%
TSLA240517C002500002024-04-12 3:59PM EDT250.000.310.000.000.00-367025.00%
TSLA240517C002550002024-04-12 3:38PM EDT255.000.280.000.000.00-604025.00%
TSLA240517C002600002024-04-12 3:59PM EDT260.000.240.000.000.00-31025.00%
TSLA240517C002650002024-04-11 3:18PM EDT265.000.250.000.000.00-28025.00%
TSLA240517C002700002024-04-12 2:30PM EDT270.000.190.000.000.00-14025.00%
TSLA240517C002750002024-04-12 2:38PM EDT275.000.170.000.000.00-15025.00%
TSLA240517C002800002024-04-12 3:15PM EDT280.000.150.000.000.00-35025.00%
TSLA240517C002850002024-04-12 12:39PM EDT285.000.140.000.000.00-40025.00%
TSLA240517C002900002024-04-12 1:52PM EDT290.000.120.000.000.00-8025.00%
TSLA240517C002950002024-04-12 11:15AM EDT295.000.130.000.000.00-6025.00%
TSLA240517C003000002024-04-12 3:03PM EDT300.000.100.000.000.00-204050.00%
TSLA240517C003050002024-04-12 10:10AM EDT305.000.120.000.000.00-1050.00%
TSLA240517C003100002024-04-12 2:30PM EDT310.000.090.000.000.00-4050.00%
TSLA240517C003150002024-04-12 3:03PM EDT315.000.080.000.000.00-64050.00%
TSLA240517C003200002024-04-12 1:07PM EDT320.000.070.000.000.00-56050.00%
TSLA240517C003250002024-04-12 1:16PM EDT325.000.080.000.000.00-10050.00%
TSLA240517C003300002024-04-10 12:53PM EDT330.000.080.000.000.00-11050.00%
TSLA240517C003350002024-04-12 10:02AM EDT335.000.060.000.000.00-1050.00%
TSLA240517C003400002024-04-12 12:59PM EDT340.000.060.000.000.00-10050.00%
TSLA240517C003450002024-04-05 12:01PM EDT345.000.060.000.000.00-40050.00%
TSLA240517C003500002024-04-12 12:51PM EDT350.000.050.000.000.00-35050.00%
TSLA240517C003550002024-04-04 12:01PM EDT355.000.080.000.000.00-4050.00%
TSLA240517C003600002024-04-11 10:46AM EDT360.000.040.000.000.00-2050.00%
TSLA240517C003650002024-04-10 12:41PM EDT365.000.050.000.000.00-1050.00%
TSLA240517C003700002024-04-12 9:30AM EDT370.000.050.000.000.00-1050.00%
TSLA240517C003750002024-04-12 12:34PM EDT375.000.030.000.000.00-1050.00%
TSLA240517C003800002024-04-11 9:34AM EDT380.000.040.000.000.00-10050.00%
TSLA240517C003850002024-04-09 9:48AM EDT385.000.040.000.000.00-1050.00%
TSLA240517C003900002024-04-12 1:07PM EDT390.000.030.000.000.00-496050.00%
TSLA240517C003950002024-04-11 10:09AM EDT395.000.030.000.000.00-100050.00%
TSLA240517C004000002024-04-12 10:11AM EDT400.000.040.000.000.00-65050.00%
TSLA240517C004100002024-04-12 2:12PM EDT410.000.030.000.000.00-1050.00%
TSLA240517C004200002024-04-12 1:16PM EDT420.000.020.000.000.00-41050.00%
TSLA240517C004300002024-04-12 11:25AM EDT430.000.020.000.000.00-10050.00%
TSLA240517C004400002024-04-08 11:41AM EDT440.000.020.000.000.00-3050.00%
TSLA240517C004500002024-04-10 1:33PM EDT450.000.030.000.000.00-31050.00%
TSLA240517C004600002024-04-05 10:55AM EDT460.000.010.000.000.00-1050.00%
TSLA240517C004700002024-04-09 10:28AM EDT470.000.030.000.000.00-60050.00%
TSLA240517C004800002024-04-12 9:30AM EDT480.000.010.000.000.00-10050.00%
Opciones de ventapor17 de mayo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240517P000050002024-03-14 9:35AM EDT5.000.010.000.010.00-13362.50%
TSLA240517P000150002024-03-26 10:11AM EDT15.000.010.000.000.00-50100.00%
TSLA240517P000200002024-02-05 4:17PM EDT20.000.010.000.000.00-2550.00%
TSLA240517P000250002024-03-15 10:09AM EDT25.000.010.000.010.00-1678193.75%
TSLA240517P000300002024-04-09 9:30AM EDT30.000.010.000.000.00-1050.00%
TSLA240517P000350002024-04-12 9:30AM EDT35.000.020.000.000.00-5050.00%
TSLA240517P000400002024-04-12 3:58PM EDT40.000.010.000.000.00-1050.00%
TSLA240517P000450002024-04-08 3:10PM EDT45.000.010.000.000.00-5050.00%
TSLA240517P000500002024-04-11 10:33AM EDT50.000.020.000.000.00-195050.00%
TSLA240517P000550002024-04-12 12:35PM EDT55.000.020.000.000.00-51050.00%
TSLA240517P000600002024-04-11 3:40PM EDT60.000.020.000.000.00-7050.00%
TSLA240517P000650002024-04-12 2:55PM EDT65.000.020.000.000.00-48050.00%
TSLA240517P000700002024-04-11 10:12AM EDT70.000.040.000.000.00-11050.00%
TSLA240517P000750002024-04-12 1:20PM EDT75.000.050.000.000.00-11050.00%
TSLA240517P000800002024-04-12 3:51PM EDT80.000.080.000.000.00-63050.00%
TSLA240517P000850002024-04-12 3:27PM EDT85.000.090.000.000.00-50050.00%
TSLA240517P000900002024-04-12 3:44PM EDT90.000.110.000.000.00-13050.00%
TSLA240517P000950002024-04-12 2:38PM EDT95.000.130.000.000.00-25050.00%
TSLA240517P001000002024-04-12 3:59PM EDT100.000.190.000.000.00-117050.00%
TSLA240517P001050002024-04-12 11:19AM EDT105.000.230.000.000.00-1025.00%
TSLA240517P001100002024-04-12 3:53PM EDT110.000.310.000.000.00-43025.00%
TSLA240517P001150002024-04-12 3:19PM EDT115.000.390.000.000.00-342025.00%
TSLA240517P001200002024-04-12 3:58PM EDT120.000.520.000.000.00-371025.00%
TSLA240517P001250002024-04-12 3:55PM EDT125.000.720.000.000.00-254025.00%
TSLA240517P001300002024-04-12 3:51PM EDT130.000.990.000.000.00-1,508025.00%
TSLA240517P001350002024-04-12 3:57PM EDT135.001.360.000.000.00-408012.50%
TSLA240517P001400002024-04-12 3:55PM EDT140.001.910.000.000.00-368012.50%
TSLA240517P001450002024-04-12 3:59PM EDT145.002.610.000.000.00-454012.50%
TSLA240517P001500002024-04-12 3:58PM EDT150.003.600.000.000.00-1,424012.50%
TSLA240517P001550002024-04-12 3:59PM EDT155.004.810.000.000.00-90006.25%
TSLA240517P001600002024-04-12 3:59PM EDT160.006.400.000.000.00-5,91906.25%
TSLA240517P001650002024-04-12 3:59PM EDT165.008.250.000.000.00-2,59103.13%
TSLA240517P001700002024-04-12 3:58PM EDT170.0010.500.000.000.00-2,36200.78%
TSLA240517P001750002024-04-12 3:58PM EDT175.0013.100.000.000.00-2,38200.00%
TSLA240517P001800002024-04-12 3:58PM EDT180.0016.070.000.000.00-22700.00%
TSLA240517P001850002024-04-12 2:42PM EDT185.0019.330.000.000.00-7000.00%
TSLA240517P001900002024-04-12 3:47PM EDT190.0023.000.000.000.00-4300.00%
TSLA240517P001950002024-04-12 3:35PM EDT195.0026.970.000.000.00-2400.00%
TSLA240517P002000002024-04-12 3:36PM EDT200.0030.950.000.000.00-1700.00%
TSLA240517P002050002024-04-12 2:43PM EDT205.0035.200.000.000.00-1400.00%
TSLA240517P002100002024-04-12 3:53PM EDT210.0040.070.000.000.00-1200.00%
TSLA240517P002150002024-04-12 3:47PM EDT215.0044.500.000.000.00-1000.00%
TSLA240517P002200002024-04-12 2:49PM EDT220.0049.260.000.000.00-4800.00%
TSLA240517P002250002024-04-12 9:46AM EDT225.0052.670.000.000.00-100.00%
TSLA240517P002300002024-04-12 10:30AM EDT230.0058.400.000.000.00-400.00%
TSLA240517P002350002024-04-12 2:30PM EDT235.0063.850.000.000.00-1000.00%
TSLA240517P002400002024-04-10 2:38PM EDT240.0069.250.000.000.00-1000.00%
TSLA240517P002450002024-04-10 3:44PM EDT245.0072.800.000.000.00-96900.00%
TSLA240517P002500002024-04-12 3:38PM EDT250.0079.000.000.000.00-1200.00%
TSLA240517P002550002024-04-11 3:45PM EDT255.0078.850.000.000.00-4600.00%
TSLA240517P002600002024-04-11 3:17PM EDT260.0084.700.000.000.00-3600.00%
TSLA240517P002650002024-03-21 1:06PM EDT265.0091.480.000.000.00-1000.00%
TSLA240517P002700002024-04-12 12:44PM EDT270.0099.000.000.000.00-100.00%
TSLA240517P002750002024-03-11 10:30AM EDT275.0095.05102.80103.950.00-1046.88%
TSLA240517P002800002024-04-10 10:54AM EDT280.00108.500.000.000.00-5000.00%
TSLA240517P002850002024-03-20 1:43PM EDT285.00112.000.000.000.00-1000.00%
TSLA240517P002900002024-02-22 1:14PM EDT290.0094.82118.65119.750.00-1079.49%
TSLA240517P002950002024-02-22 10:30AM EDT295.00101.55123.65124.750.00-1081.64%
TSLA240517P003000002024-04-12 9:56AM EDT300.00127.630.000.000.00-400.00%
TSLA240517P003050002024-04-12 10:27AM EDT305.00132.870.000.000.00-100.00%
TSLA240517P003100002024-04-11 3:52PM EDT310.00134.200.000.000.00-300.00%
TSLA240517P003150002024-04-11 3:52PM EDT315.00139.180.000.000.00-200.00%
TSLA240517P003200002024-01-17 4:03PM EDT320.00105.45119.45120.500.00-1000.00%
TSLA240517P003250002024-02-02 4:51PM EDT325.00136.97121.60123.100.00-100.00%
TSLA240517P003300002024-04-09 3:13PM EDT330.00155.010.000.000.00-200.00%
TSLA240517P003350002024-02-26 4:58PM EDT335.00135.56153.10155.850.00-400.00%
TSLA240517P003400002024-01-30 11:01AM EDT340.00147.08139.00139.700.00-200.00%
TSLA240517P003450002023-12-07 4:38PM EDT345.00105.10106.85108.850.00-1080.00%
TSLA240517P003500002024-04-03 3:49PM EDT350.00181.750.000.000.00-600.00%
TSLA240517P003550002024-01-19 11:08AM EDT355.00145.00154.45155.500.00-200.00%
TSLA240517P003600002024-04-12 3:34PM EDT360.00188.750.000.000.00-200.00%
TSLA240517P003650002024-04-11 3:52PM EDT365.00189.260.000.000.00-200.00%
TSLA240517P003700002024-03-20 3:53PM EDT370.00194.260.000.000.00-100.00%
TSLA240517P003750002024-02-07 10:38AM EDT375.00187.18192.60194.400.00-400.00%
TSLA240517P003800002024-01-31 10:30AM EDT380.00193.120.000.000.00-100.00%
TSLA240517P003850002023-12-01 4:53PM EDT385.00146.65135.05138.100.00-600.00%
TSLA240517P003900002024-01-03 4:12PM EDT390.00149.85201.30202.800.00-800.00%
TSLA240517P003950002023-09-29 1:05PM EDT395.00146.75186.10190.100.00-200.00%
TSLA240517P004000002024-04-01 3:55PM EDT400.00225.040.000.000.00-300.00%
TSLA240517P004100002023-10-05 2:04PM EDT410.00150.80186.85193.150.00--00.00%
TSLA240517P004200002023-12-15 12:51PM EDT420.00168.20199.95202.200.00-3800.00%
TSLA240517P004300002023-10-05 2:02PM EDT430.00169.65206.90213.050.00--00.00%
TSLA240517P004400002023-11-15 11:53AM EDT440.00194.58188.40190.250.00-24600.00%
TSLA240517P004600002024-02-23 10:46AM EDT460.00263.40288.65289.650.00-20130.57%
TSLA240517P004800002024-02-07 10:35AM EDT480.00292.20297.50299.400.00--00.00%