U.S. markets open in 8 hours 11 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
173.74-6.37 (-3.54%)
Al cierre: 04:00PM EDT
174.59 +0.85 (+0.49%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240719C000500002024-04-24 11:46AM EDT50.00111.700.000.000.00-1100.00%
TSLA240719C000550002024-04-22 11:42AM EDT55.0086.900.000.000.00-100.00%
TSLA240719C000600002024-04-29 2:24PM EDT60.00133.910.000.000.00-100.00%
TSLA240719C000650002024-05-14 3:57PM EDT65.00113.650.000.000.00-400.00%
TSLA240719C000700002024-05-20 10:04AM EDT70.00105.750.000.000.00-400.00%
TSLA240719C000750002024-05-13 1:08PM EDT75.0096.930.000.000.00-100.00%
TSLA240719C000800002024-05-23 1:05PM EDT80.0097.610.000.000.00-100.00%
TSLA240719C000850002024-04-23 9:36AM EDT85.0059.000.000.000.00-100.00%
TSLA240719C000900002024-05-21 12:26PM EDT90.0092.670.000.000.00-2400.00%
TSLA240719C000950002024-04-22 11:14AM EDT95.0048.800.000.000.00-200.00%
TSLA240719C001000002024-05-23 2:41PM EDT100.0075.350.000.000.00-500.00%
TSLA240719C001050002024-05-22 12:54PM EDT105.0075.920.000.000.00-100.00%
TSLA240719C001100002024-05-21 3:09PM EDT110.0077.000.000.000.00-100.00%
TSLA240719C001150002024-05-17 10:47AM EDT115.0064.500.000.000.00-100.00%
TSLA240719C001200002024-05-21 3:28PM EDT120.0066.340.000.000.00-500.00%
TSLA240719C001250002024-05-21 9:46AM EDT125.0056.000.000.000.00-100.00%
TSLA240719C001300002024-05-23 3:21PM EDT130.0045.900.000.000.00-200.00%
TSLA240719C001350002024-05-23 2:14PM EDT135.0041.750.000.000.00-100.00%
TSLA240719C001400002024-05-23 3:18PM EDT140.0037.060.000.000.00-2100.00%
TSLA240719C001450002024-05-23 2:19PM EDT145.0032.700.000.000.00-1100.00%
TSLA240719C001500002024-05-23 3:24PM EDT150.0028.830.000.000.00-6300.00%
TSLA240719C001550002024-05-23 3:30PM EDT155.0025.020.000.000.00-600.00%
TSLA240719C001600002024-05-23 3:59PM EDT160.0021.660.000.000.00-6800.00%
TSLA240719C001650002024-05-23 3:28PM EDT165.0018.550.000.000.00-3500.00%
TSLA240719C001700002024-05-23 3:57PM EDT170.0015.700.000.000.00-46500.00%
TSLA240719C001750002024-05-23 3:59PM EDT175.0013.050.000.000.00-72400.39%
TSLA240719C001800002024-05-23 3:58PM EDT180.0010.950.000.000.00-1,55101.56%
TSLA240719C001850002024-05-23 3:59PM EDT185.009.070.000.000.00-1,05203.13%
TSLA240719C001900002024-05-23 3:59PM EDT190.007.500.000.000.00-91106.25%
TSLA240719C001950002024-05-23 3:58PM EDT195.006.150.000.000.00-44206.25%
TSLA240719C002000002024-05-23 3:59PM EDT200.005.000.000.000.00-5,47406.25%
TSLA240719C002050002024-05-23 3:59PM EDT205.004.150.000.000.00-312012.50%
TSLA240719C002100002024-05-23 3:58PM EDT210.003.500.000.000.00-466012.50%
TSLA240719C002150002024-05-23 3:54PM EDT215.002.840.000.000.00-219012.50%
TSLA240719C002200002024-05-23 3:59PM EDT220.002.370.000.000.00-1,113012.50%
TSLA240719C002250002024-05-23 3:58PM EDT225.001.980.000.000.00-343012.50%
TSLA240719C002300002024-05-23 3:58PM EDT230.001.660.000.000.00-430012.50%
TSLA240719C002350002024-05-23 3:15PM EDT235.001.410.000.000.00-256012.50%
TSLA240719C002400002024-05-23 3:51PM EDT240.001.210.000.000.00-3,059012.50%
TSLA240719C002450002024-05-23 3:53PM EDT245.001.040.000.000.00-122012.50%
TSLA240719C002500002024-05-23 3:59PM EDT250.000.920.000.000.00-621025.00%
TSLA240719C002550002024-05-23 3:11PM EDT255.000.800.000.000.00-46025.00%
TSLA240719C002600002024-05-23 3:57PM EDT260.000.710.000.000.00-267025.00%
TSLA240719C002650002024-05-23 3:39PM EDT265.000.640.000.000.00-34025.00%
TSLA240719C002700002024-05-23 3:46PM EDT270.000.570.000.000.00-274025.00%
TSLA240719C002750002024-05-23 3:34PM EDT275.000.520.000.000.00-10025.00%
TSLA240719C002800002024-05-23 3:51PM EDT280.000.470.000.000.00-465025.00%
TSLA240719C002850002024-05-23 3:00PM EDT285.000.420.000.000.00-621025.00%
TSLA240719C002900002024-05-23 2:04PM EDT290.000.400.000.000.00-95025.00%
TSLA240719C002950002024-05-23 3:57PM EDT295.000.360.000.000.00-4025.00%
TSLA240719C003000002024-05-23 3:58PM EDT300.000.330.000.000.00-381025.00%
TSLA240719C003050002024-05-21 3:48PM EDT305.000.510.000.000.00-13025.00%
TSLA240719C003100002024-05-23 1:12PM EDT310.000.310.000.000.00-12025.00%
TSLA240719C003150002024-05-23 1:43PM EDT315.000.280.000.000.00-5025.00%
TSLA240719C003200002024-05-23 3:42PM EDT320.000.250.000.000.00-31025.00%
TSLA240719C003250002024-05-23 12:51PM EDT325.000.240.000.000.00-3025.00%
TSLA240719C003300002024-05-21 2:13PM EDT330.000.320.000.000.00-1025.00%
TSLA240719C003350002024-05-21 2:07PM EDT335.000.290.000.000.00-9025.00%
TSLA240719C003400002024-05-23 9:57AM EDT340.000.210.000.000.00-3025.00%
TSLA240719C003450002024-05-22 9:30AM EDT345.000.240.000.000.00-45025.00%
TSLA240719C003500002024-05-23 2:35PM EDT350.000.160.000.000.00-2025.00%
TSLA240719C003550002024-05-21 11:17AM EDT355.000.180.000.000.00-5025.00%
TSLA240719C003600002024-05-23 9:45AM EDT360.000.160.000.000.00-1025.00%
TSLA240719C003650002024-05-23 2:15PM EDT365.000.140.000.000.00-1025.00%
TSLA240719C003700002024-05-22 2:53PM EDT370.000.160.000.000.00-2050.00%
TSLA240719C003750002024-05-23 12:23PM EDT375.000.130.000.000.00-1050.00%
TSLA240719C003800002024-05-23 10:04AM EDT380.000.140.000.000.00-10050.00%
TSLA240719C003850002024-05-23 9:35AM EDT385.000.140.000.000.00-7050.00%
TSLA240719C003900002024-05-22 1:37PM EDT390.000.120.000.000.00-3050.00%
TSLA240719C003950002024-05-23 10:22AM EDT395.000.120.000.000.00-1050.00%
TSLA240719C004000002024-05-23 3:34PM EDT400.000.110.000.000.00-4050.00%
TSLA240719C004050002024-05-23 9:55AM EDT405.000.100.000.000.00-7050.00%
TSLA240719C004100002024-05-23 2:21PM EDT410.000.100.000.000.00-2050.00%
TSLA240719C004150002024-05-23 9:39AM EDT415.000.100.000.000.00-10050.00%
TSLA240719C004200002024-05-23 10:05AM EDT420.000.090.000.000.00-12050.00%
TSLA240719C004250002024-05-21 2:53PM EDT425.000.120.000.000.00-62050.00%
TSLA240719C004300002024-05-22 12:25PM EDT430.000.100.000.000.00-1050.00%
TSLA240719C004350002024-05-22 9:30AM EDT435.000.110.000.000.00-1050.00%
TSLA240719C004400002024-05-23 3:42PM EDT440.000.070.000.000.00-1050.00%
TSLA240719C004450002024-05-23 3:11PM EDT445.000.070.000.000.00-1050.00%
TSLA240719C004500002024-05-23 10:32AM EDT450.000.070.000.000.00-10050.00%
TSLA240719C004550002024-05-22 12:31PM EDT455.000.070.000.000.00-1050.00%
TSLA240719C004600002024-05-22 1:02PM EDT460.000.080.000.000.00-1050.00%
TSLA240719C004650002024-05-22 3:12PM EDT465.000.070.000.000.00-2050.00%
TSLA240719C004700002024-05-23 12:42PM EDT470.000.060.000.000.00-1,000050.00%
TSLA240719C004750002024-05-23 3:31PM EDT475.000.050.000.000.00-13050.00%
TSLA240719C004800002024-05-23 10:13AM EDT480.000.050.000.000.00-230050.00%
TSLA240719C004850002024-05-23 10:06AM EDT485.000.050.000.000.00-5050.00%
TSLA240719C004900002024-05-23 3:23PM EDT490.000.050.000.000.00-394050.00%
Opciones de ventapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240719P000500002024-05-23 3:02PM EDT50.000.020.000.000.00-56050.00%
TSLA240719P000550002024-05-13 3:02PM EDT55.000.020.000.000.00-1050.00%
TSLA240719P000600002024-05-20 1:33PM EDT60.000.040.000.000.00-206050.00%
TSLA240719P000650002024-05-23 10:07AM EDT65.000.050.000.000.00-1050.00%
TSLA240719P000700002024-05-23 9:59AM EDT70.000.060.000.000.00-2050.00%
TSLA240719P000750002024-05-22 3:37PM EDT75.000.080.000.000.00-16050.00%
TSLA240719P000800002024-05-23 3:16PM EDT80.000.100.000.000.00-16050.00%
TSLA240719P000850002024-05-23 2:15PM EDT85.000.130.000.000.00-32050.00%
TSLA240719P000900002024-05-23 11:44AM EDT90.000.140.000.000.00-36025.00%
TSLA240719P000950002024-05-23 3:33PM EDT95.000.200.000.000.00-6025.00%
TSLA240719P001000002024-05-23 3:51PM EDT100.000.260.000.000.00-126025.00%
TSLA240719P001050002024-05-23 3:57PM EDT105.000.330.000.000.00-13025.00%
TSLA240719P001100002024-05-23 9:59AM EDT110.000.390.000.000.00-3025.00%
TSLA240719P001150002024-05-23 2:32PM EDT115.000.520.000.000.00-14025.00%
TSLA240719P001200002024-05-23 3:58PM EDT120.000.660.000.000.00-301025.00%
TSLA240719P001250002024-05-23 3:51PM EDT125.000.860.000.000.00-335012.50%
TSLA240719P001300002024-05-23 3:58PM EDT130.001.140.000.000.00-331012.50%
TSLA240719P001350002024-05-23 3:53PM EDT135.001.540.000.000.00-351012.50%
TSLA240719P001400002024-05-23 3:59PM EDT140.002.040.000.000.00-491012.50%
TSLA240719P001450002024-05-23 3:51PM EDT145.002.780.000.000.00-801012.50%
TSLA240719P001500002024-05-23 3:59PM EDT150.003.700.000.000.00-68306.25%
TSLA240719P001550002024-05-23 3:56PM EDT155.004.870.000.000.00-33406.25%
TSLA240719P001600002024-05-23 3:47PM EDT160.006.370.000.000.00-49906.25%
TSLA240719P001650002024-05-23 3:59PM EDT165.008.190.000.000.00-46303.13%
TSLA240719P001700002024-05-23 3:59PM EDT170.0010.310.000.000.00-68801.56%
TSLA240719P001750002024-05-23 3:58PM EDT175.0012.700.000.000.00-50000.00%
TSLA240719P001800002024-05-23 3:53PM EDT180.0015.700.000.000.00-1,01000.00%
TSLA240719P001850002024-05-23 3:45PM EDT185.0018.650.000.000.00-71500.00%
TSLA240719P001900002024-05-23 3:29PM EDT190.0022.050.000.000.00-11600.00%
TSLA240719P001950002024-05-23 2:37PM EDT195.0025.930.000.000.00-500.00%
TSLA240719P002000002024-05-23 2:45PM EDT200.0029.550.000.000.00-3800.00%
TSLA240719P002050002024-05-21 3:02PM EDT205.0025.400.000.000.00-300.00%
TSLA240719P002100002024-05-23 3:44PM EDT210.0038.050.000.000.00-700.00%
TSLA240719P002150002024-05-23 3:47PM EDT215.0042.730.000.000.00-3300.00%
TSLA240719P002200002024-05-23 3:48PM EDT220.0047.270.000.000.00-300.00%
TSLA240719P002250002024-05-23 12:31PM EDT225.0048.350.000.000.00-200.00%
TSLA240719P002300002024-05-23 11:10AM EDT230.0054.570.000.000.00-2100.00%
TSLA240719P002350002024-05-17 2:14PM EDT235.0059.150.000.000.00-3000.00%
TSLA240719P002400002024-05-23 10:43AM EDT240.0064.200.000.000.00-2000.00%
TSLA240719P002450002024-05-22 9:32AM EDT245.0062.500.000.000.00-100.00%
TSLA240719P002500002024-05-22 12:18PM EDT250.0069.400.000.000.00-1000.00%
TSLA240719P002550002024-05-10 3:28PM EDT255.0085.940.000.000.00-100.00%
TSLA240719P002600002024-05-23 9:44AM EDT260.0080.840.000.000.00-300.00%
TSLA240719P002650002024-05-16 9:32AM EDT265.0092.300.000.000.00-100.00%
TSLA240719P002700002024-05-21 2:04PM EDT270.0085.940.000.000.00-200.00%
TSLA240719P002750002024-04-29 11:07AM EDT275.0086.450.000.000.00-500.00%
TSLA240719P002800002024-04-30 1:56PM EDT280.0094.910.000.000.00-100.00%
TSLA240719P002850002024-04-26 9:31AM EDT285.00115.500.000.000.00-200.00%
TSLA240719P002900002024-04-30 12:29PM EDT290.00104.620.000.000.00-500.00%
TSLA240719P002950002024-04-26 3:58PM EDT295.00126.610.000.000.00-400.00%
TSLA240719P003000002024-04-29 1:01PM EDT300.00104.050.000.000.00-1500.00%
TSLA240719P003050002024-04-08 10:45AM EDT305.00133.42130.55131.550.00-1064.99%
TSLA240719P003100002024-04-08 10:45AM EDT310.00137.27135.50136.450.00--062.99%
TSLA240719P003150002024-02-27 11:52AM EDT315.00112.40138.30139.950.00-200.00%
TSLA240719P003200002024-02-02 3:18PM EDT320.00131.50116.65118.000.00-100.00%
TSLA240719P003250002023-12-08 2:24PM EDT325.0089.290.000.000.00--00.00%
TSLA240719P003300002024-04-04 10:31AM EDT330.00159.60147.75149.950.00-500.00%
TSLA240719P003350002024-01-09 10:39AM EDT335.00100.780.000.000.00-900.00%
TSLA240719P003400002024-01-12 3:38PM EDT340.00123.07145.65147.300.00-200.00%
TSLA240719P003500002024-02-16 10:51AM EDT350.00150.02185.65187.100.00-20159.61%
TSLA240719P003550002024-01-17 3:32PM EDT355.00141.85154.35155.600.00-5000.00%
TSLA240719P003600002024-01-23 11:20AM EDT360.00148.20162.05163.250.00-100.00%
TSLA240719P003750002023-12-27 3:52PM EDT375.00116.71190.40192.750.00-200.00%
TSLA240719P003800002024-03-27 1:10PM EDT380.00199.70211.10213.650.00-20148.00%
TSLA240719P003850002023-12-21 4:29PM EDT385.00132.05171.20174.400.00--00.00%
TSLA240719P003900002024-01-04 12:02PM EDT390.00148.54201.15203.050.00--00.00%
TSLA240719P004000002023-12-15 2:40PM EDT400.00148.00180.35181.800.00-200.00%
TSLA240719P004050002023-12-29 2:20PM EDT405.00155.83213.15214.850.00-500.00%
TSLA240719P004150002023-12-19 4:09PM EDT415.00158.80201.35205.600.00--00.00%
TSLA240719P004400002024-02-07 10:34AM EDT440.00252.74257.45259.450.00--00.00%
TSLA240719P004800002023-12-28 10:31AM EDT480.00212.95295.35297.750.00--00.00%
TSLA240719P004850002023-12-27 2:13PM EDT485.00222.18300.40302.750.00--00.00%
TSLA240719P004900002024-05-06 10:54AM EDT490.00305.800.000.000.00-100.00%