U.S. markets open in 4 hours 6 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
251.88 +1.66 (+0.66%)
Antes de la apertura del mercado: 05:23AM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor20 de septiembre de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240920C000050002023-09-28 3:40PM EDT5.00240.250.000.000.00-100.00%
TSLA240920C000100002023-09-22 10:12AM EDT10.00245.400.000.000.00-500.00%
TSLA240920C000200002023-05-17 12:41PM EDT20.00154.83237.00247.000.00-22293.21%
TSLA240920C000250002023-06-09 10:57AM EDT25.00224.83247.25254.450.00-110.00%
TSLA240920C000300002023-09-07 9:36AM EDT30.00216.450.000.000.00--00.00%
TSLA240920C000350002023-06-15 10:19AM EDT35.00223.42245.75251.550.00-151479.88%
TSLA240920C000400002023-09-13 11:25AM EDT40.00234.400.000.000.00-2000.00%
TSLA240920C000450002023-07-03 9:47AM EDT45.00240.59210.35216.300.00-13150.76%
TSLA240920C000500002023-07-19 2:26PM EDT50.00245.29165.90172.050.00-20640.00%
TSLA240920C000550002023-06-20 3:55PM EDT55.00223.97209.85214.250.00-131174.44%
TSLA240920C000600002023-07-17 1:25PM EDT60.00229.85166.75173.300.00-1110.00%
TSLA240920C000650002023-08-29 11:43AM EDT65.00193.25185.50186.450.00-42369.12%
TSLA240920C000700002023-08-29 11:43AM EDT70.00188.72180.95181.900.00-41470.96%
TSLA240920C000750002023-09-11 2:19PM EDT75.00203.970.000.000.00-200.00%
TSLA240920C000800002023-08-22 9:35AM EDT80.00165.66177.45183.350.00-184108.65%
TSLA240920C000850002023-08-28 3:53PM EDT85.00161.39157.50167.000.00-194765.48%
TSLA240920C000900002023-09-27 12:57PM EDT90.00154.410.000.000.00-100.00%
TSLA240920C000950002023-09-28 11:55AM EDT95.00159.300.000.000.00-200.00%
TSLA240920C001000002023-09-29 12:41PM EDT100.00159.880.000.000.00-100.00%
TSLA240920C001050002023-09-29 12:41PM EDT105.00155.580.000.000.00-100.00%
TSLA240920C001100002023-09-28 12:01PM EDT110.00146.600.000.000.00-200.00%
TSLA240920C001150002023-09-22 1:53PM EDT115.00145.000.000.000.00-100.00%
TSLA240920C001200002023-09-26 10:43AM EDT120.00139.180.000.000.00-200.00%
TSLA240920C001250002023-09-26 10:43AM EDT125.00134.980.000.000.00-200.00%
TSLA240920C001300002023-09-29 10:03AM EDT130.00136.800.000.000.00-500.00%
TSLA240920C001350002023-09-26 10:30AM EDT135.00124.940.000.000.00-800.00%
TSLA240920C001400002023-09-28 9:58AM EDT140.00117.500.000.000.00-400.00%
TSLA240920C001450002023-09-28 1:03PM EDT145.00116.300.000.000.00-100.00%
TSLA240920C001500002023-09-29 10:07AM EDT150.00119.800.000.000.00-300.00%
TSLA240920C001550002023-09-21 3:17PM EDT155.00118.390.000.000.00-1400.00%
TSLA240920C001600002023-09-29 9:35AM EDT160.00111.000.000.000.00-1000.00%
TSLA240920C001650002023-09-21 3:19PM EDT165.00110.730.000.000.00-1200.00%
TSLA240920C001700002023-09-28 9:53AM EDT170.0095.870.000.000.00-100.00%
TSLA240920C001750002023-09-29 1:31PM EDT175.0097.580.000.000.00-1000.00%
TSLA240920C001800002023-09-27 12:19PM EDT180.0086.300.000.000.00-200.00%
TSLA240920C001850002023-09-28 10:03AM EDT185.0085.900.000.000.00-100.00%
TSLA240920C001900002023-09-29 3:18PM EDT190.0087.550.000.000.00-1000.00%
TSLA240920C001950002023-09-28 12:35PM EDT195.0082.500.000.000.00-400.00%
TSLA240920C002000002023-09-29 3:00PM EDT200.0082.010.000.000.00-400.00%
TSLA240920C002050002023-09-29 2:25PM EDT205.0077.830.000.000.00-1000.00%
TSLA240920C002100002023-09-29 2:13PM EDT210.0073.900.000.000.00-500.00%
TSLA240920C002150002023-09-29 1:57PM EDT215.0071.090.000.000.00-200.00%
TSLA240920C002200002023-09-29 2:11PM EDT220.0068.090.000.000.00-800.00%
TSLA240920C002250002023-09-29 2:34PM EDT225.0065.940.000.000.00-1100.00%
TSLA240920C002300002023-09-29 11:27AM EDT230.0066.150.000.000.00-400.00%
TSLA240920C002350002023-09-29 11:40AM EDT235.0062.920.000.000.00-3400.00%
TSLA240920C002400002023-09-29 3:50PM EDT240.0060.250.000.000.00-300.00%
TSLA240920C002450002023-09-29 3:39PM EDT245.0057.400.000.000.00-1500.00%
TSLA240920C002500002023-09-29 2:44PM EDT250.0054.900.000.000.00-4100.00%
TSLA240920C002550002023-09-29 3:01PM EDT255.0053.200.000.000.00-600.39%
TSLA240920C002600002023-09-29 3:43PM EDT260.0050.820.000.000.00-300.78%
TSLA240920C002650002023-09-29 2:54PM EDT265.0048.700.000.000.00-1101.56%
TSLA240920C002700002023-09-29 10:45AM EDT270.0049.000.000.000.00-1401.56%
TSLA240920C002750002023-09-29 9:44AM EDT275.0044.840.000.000.00-201.56%
TSLA240920C002800002023-09-29 2:12PM EDT280.0041.550.000.000.00-1803.13%
TSLA240920C002850002023-09-29 10:21AM EDT285.0043.200.000.000.00-203.13%
TSLA240920C002900002023-09-29 3:40PM EDT290.0039.710.000.000.00-3203.13%
TSLA240920C002950002023-09-29 3:00PM EDT295.0038.220.000.000.00-303.13%
TSLA240920C003000002023-09-29 3:57PM EDT300.0036.500.000.000.00-4003.13%
TSLA240920C003050002023-09-29 1:16PM EDT305.0034.000.000.000.00-803.13%
TSLA240920C003100002023-09-29 1:15PM EDT310.0032.800.000.000.00-1203.13%
TSLA240920C003150002023-09-29 2:38PM EDT315.0031.310.000.000.00-306.25%
TSLA240920C003200002023-09-29 2:59PM EDT320.0031.000.000.000.00-706.25%
TSLA240920C003250002023-09-29 11:01AM EDT325.0030.850.000.000.00-206.25%
TSLA240920C003300002023-09-29 2:43PM EDT330.0028.050.000.000.00-2006.25%
TSLA240920C003350002023-09-28 3:52PM EDT335.0025.700.000.000.00-1306.25%
TSLA240920C003400002023-09-29 1:13PM EDT340.0025.390.000.000.00-406.25%
TSLA240920C003450002023-09-29 2:10PM EDT345.0023.950.000.000.00-206.25%
TSLA240920C003500002023-09-29 12:48PM EDT350.0024.350.000.000.00-3206.25%
TSLA240920C003550002023-09-28 12:30PM EDT355.0022.050.000.000.00-2006.25%
TSLA240920C003600002023-09-29 1:32PM EDT360.0021.800.000.000.00-406.25%
TSLA240920C003650002023-09-28 3:12PM EDT365.0019.940.000.000.00-1906.25%
TSLA240920C003700002023-09-29 9:35AM EDT370.0021.000.000.000.00-106.25%
TSLA240920C003750002023-09-29 3:04PM EDT375.0019.300.000.000.00-1206.25%
TSLA240920C003800002023-09-29 12:46PM EDT380.0019.240.000.000.00-1606.25%
TSLA240920C003850002023-09-29 11:42AM EDT385.0018.250.000.000.00-1506.25%
TSLA240920C003900002023-09-29 1:58PM EDT390.0016.450.000.000.00-1406.25%
TSLA240920C003950002023-09-29 9:35AM EDT395.0017.140.000.000.00-2012.50%
TSLA240920C004000002023-09-29 2:06PM EDT400.0015.050.000.000.00-18012.50%
TSLA240920C004050002023-09-28 1:12PM EDT405.0014.400.000.000.00-15012.50%
TSLA240920C004100002023-09-28 11:58AM EDT410.0014.200.000.000.00-1012.50%
TSLA240920C004150002023-09-28 11:59AM EDT415.0013.740.000.000.00-1012.50%
TSLA240920C004200002023-09-29 2:29PM EDT420.0013.300.000.000.00-4012.50%
TSLA240920C004250002023-09-21 3:17PM EDT425.0014.950.000.000.00-4012.50%
TSLA240920C004300002023-09-28 12:00PM EDT430.0012.200.000.000.00-1012.50%
TSLA240920C004350002023-09-20 1:21PM EDT435.0018.500.000.000.00-4012.50%
TSLA240920C004400002023-09-29 11:48AM EDT440.0012.050.000.000.00-2012.50%
TSLA240920C004450002023-09-29 3:09PM EDT445.0011.250.000.000.00-50012.50%
TSLA240920C004500002023-09-29 3:03PM EDT450.0011.050.000.000.00-1012.50%
TSLA240920C004550002023-09-25 10:14AM EDT455.009.650.000.000.00-2012.50%
TSLA240920C004600002023-09-27 3:44PM EDT460.008.940.000.000.00-1012.50%
TSLA240920C004650002023-09-22 10:24AM EDT465.0010.970.000.000.00-2012.50%
TSLA240920C004700002023-09-28 11:59AM EDT470.009.150.000.000.00-17012.50%
TSLA240920C004750002023-09-21 11:07AM EDT475.0010.850.000.000.00-2012.50%
TSLA240920C004800002023-09-29 11:38AM EDT480.008.900.000.000.00-5012.50%
TSLA240920C004850002023-09-21 11:33AM EDT485.0010.100.000.000.00-1012.50%
TSLA240920C004900002023-09-29 3:04PM EDT490.008.200.000.000.00-10012.50%
TSLA240920C004950002023-09-28 1:36PM EDT495.007.520.000.000.00-1012.50%
TSLA240920C005000002023-09-29 10:03AM EDT500.008.250.000.000.00-4012.50%
TSLA240920C005100002023-09-27 10:16AM EDT510.006.520.000.000.00-1012.50%
TSLA240920C005200002023-09-29 10:53AM EDT520.007.250.000.000.00-1012.50%
TSLA240920C005300002023-09-26 3:44PM EDT530.006.100.000.000.00-1012.50%
TSLA240920C005400002023-09-29 11:54AM EDT540.006.100.000.000.00-2012.50%
TSLA240920C005500002023-09-29 2:04PM EDT550.005.350.000.000.00-4012.50%
TSLA240920C005600002023-09-29 12:53PM EDT560.005.450.000.000.00-204012.50%
Ponepor20 de septiembre de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240920P000050002023-09-22 1:45PM EDT5.000.010.000.000.00-2050.00%
TSLA240920P000100002023-08-30 10:32AM EDT10.000.030.020.050.00-4045115.63%
TSLA240920P000150002023-09-15 2:02PM EDT15.000.020.000.000.00-14050.00%
TSLA240920P000200002023-09-28 12:25PM EDT20.000.060.000.000.00-1050.00%
TSLA240920P000250002023-09-20 3:16PM EDT25.000.100.000.000.00-15050.00%
TSLA240920P000300002023-09-25 11:34AM EDT30.000.160.000.000.00-2050.00%
TSLA240920P000350002023-09-28 10:49AM EDT35.000.250.000.000.00-10050.00%
TSLA240920P000400002023-09-29 9:30AM EDT40.000.310.000.000.00-200025.00%
TSLA240920P000450002023-09-25 10:06AM EDT45.000.430.000.000.00-1025.00%
TSLA240920P000500002023-09-29 10:15AM EDT50.000.460.000.000.00-8025.00%
TSLA240920P000550002023-09-27 9:52AM EDT55.000.670.000.000.00-1025.00%
TSLA240920P000600002023-09-22 3:27PM EDT60.000.760.000.000.00-1025.00%
TSLA240920P000650002023-09-26 2:57PM EDT65.000.940.000.000.00-201025.00%
TSLA240920P000700002023-09-27 1:56PM EDT70.001.250.000.000.00-1025.00%
TSLA240920P000750002023-09-28 1:01PM EDT75.001.300.000.000.00-20025.00%
TSLA240920P000800002023-09-27 12:55PM EDT80.001.700.000.000.00-12025.00%
TSLA240920P000850002023-09-27 3:57PM EDT85.001.920.000.000.00-351025.00%
TSLA240920P000900002023-09-29 10:54AM EDT90.001.840.000.000.00-6025.00%
TSLA240920P000950002023-09-28 12:16PM EDT95.002.320.000.000.00-2025.00%
TSLA240920P001000002023-09-29 3:46PM EDT100.002.510.000.000.00-653025.00%
TSLA240920P001050002023-09-29 10:56AM EDT105.002.800.000.000.00-1012.50%
TSLA240920P001100002023-09-28 11:12AM EDT110.003.750.000.000.00-1012.50%
TSLA240920P001150002023-09-29 10:03AM EDT115.003.620.000.000.00-7012.50%
TSLA240920P001200002023-09-29 10:19AM EDT120.004.090.000.000.00-47012.50%
TSLA240920P001250002023-09-28 2:32PM EDT125.005.050.000.000.00-5012.50%
TSLA240920P001300002023-09-27 12:39PM EDT130.006.300.000.000.00-2012.50%
TSLA240920P001350002023-09-21 1:28PM EDT135.005.750.000.000.00-1012.50%
TSLA240920P001400002023-09-29 1:27PM EDT140.006.900.000.000.00-8012.50%
TSLA240920P001450002023-09-29 1:50PM EDT145.007.700.000.000.00-5012.50%
TSLA240920P001500002023-09-29 1:31PM EDT150.008.480.000.000.00-314012.50%
TSLA240920P001550002023-09-28 11:16AM EDT155.0010.350.000.000.00-48012.50%
TSLA240920P001600002023-09-29 1:40PM EDT160.0010.480.000.000.00-5012.50%
TSLA240920P001650002023-09-29 2:55PM EDT165.0011.400.000.000.00-706.25%
TSLA240920P001700002023-09-29 2:39PM EDT170.0012.750.000.000.00-206.25%
TSLA240920P001750002023-09-28 11:35AM EDT175.0014.780.000.000.00-606.25%
TSLA240920P001800002023-09-29 1:01PM EDT180.0015.000.000.000.00-706.25%
TSLA240920P001850002023-09-28 2:55PM EDT185.0017.480.000.000.00-506.25%
TSLA240920P001900002023-09-28 2:14PM EDT190.0018.700.000.000.00-206.25%
TSLA240920P001950002023-09-28 2:15PM EDT195.0020.350.000.000.00-106.25%
TSLA240920P002000002023-09-29 1:54PM EDT200.0021.550.000.000.00-2106.25%
TSLA240920P002050002023-09-29 12:51PM EDT205.0022.550.000.000.00-3603.13%
TSLA240920P002100002023-09-29 1:54PM EDT210.0025.150.000.000.00-9603.13%
TSLA240920P002150002023-09-29 10:05AM EDT215.0025.650.000.000.00-5603.13%
TSLA240920P002200002023-09-29 10:52AM EDT220.0027.900.000.000.00-1303.13%
TSLA240920P002250002023-09-29 10:45AM EDT225.0029.810.000.000.00-503.13%
TSLA240920P002300002023-09-29 11:53AM EDT230.0032.650.000.000.00-201.56%
TSLA240920P002350002023-09-29 2:43PM EDT235.0035.630.000.000.00-301.56%
TSLA240920P002400002023-09-29 2:22PM EDT240.0038.500.000.000.00-400.78%
TSLA240920P002450002023-09-29 9:30AM EDT245.0040.050.000.000.00-500.39%
TSLA240920P002500002023-09-29 3:52PM EDT250.0042.500.000.000.00-1700.03%
TSLA240920P002550002023-09-29 9:47AM EDT255.0044.870.000.000.00-100.00%
TSLA240920P002600002023-09-29 2:43PM EDT260.0048.700.000.000.00-2100.00%
TSLA240920P002650002023-09-29 9:39AM EDT265.0050.610.000.000.00-900.00%
TSLA240920P002700002023-09-29 10:06AM EDT270.0052.290.000.000.00-1500.00%
TSLA240920P002750002023-09-25 2:22PM EDT275.0059.450.000.000.00-6400.00%
TSLA240920P002800002023-09-27 12:24PM EDT280.0066.100.000.000.00-100.00%
TSLA240920P002850002023-09-28 3:15PM EDT285.0065.220.000.000.00-1100.00%
TSLA240920P002900002023-09-27 2:16PM EDT290.0074.650.000.000.00-100.00%
TSLA240920P002950002023-09-25 2:46PM EDT295.0072.050.000.000.00-3300.00%
TSLA240920P003000002023-09-28 12:24PM EDT300.0075.450.000.000.00-200.00%
TSLA240920P003050002023-09-29 1:30PM EDT305.0077.160.000.000.00-300.00%
TSLA240920P003100002023-09-15 3:44PM EDT310.0069.270.000.000.00-500.00%
TSLA240920P003150002023-09-12 11:35AM EDT315.0073.600.000.000.00-1600.00%
TSLA240920P003200002023-09-29 3:10PM EDT320.0087.510.000.000.00-500.00%
TSLA240920P003250002023-09-14 9:30AM EDT325.0080.600.000.000.00-100.00%
TSLA240920P003300002023-09-25 10:49AM EDT330.0098.800.000.000.00-100.00%
TSLA240920P003350002023-09-12 1:21PM EDT335.0088.050.000.000.00-500.00%
TSLA240920P003400002023-09-27 3:40PM EDT340.00109.370.000.000.00-400.00%
TSLA240920P003450002023-09-12 12:00PM EDT345.0095.000.000.000.00-100.00%
TSLA240920P003500002023-09-25 9:40AM EDT350.00118.400.000.000.00-200.00%
TSLA240920P003550002023-08-07 10:13AM EDT355.00117.30114.15115.100.00-1137.89%
TSLA240920P003600002023-09-22 10:06AM EDT360.00115.780.000.000.00-300.00%
TSLA240920P003650002023-08-15 2:55PM EDT365.00135.25106.10106.950.00-120.00%
TSLA240920P003700002023-07-21 10:55AM EDT370.00124.06153.40158.450.00-28069.94%
TSLA240920P003750002023-07-17 1:21PM EDT375.00113.50148.90154.250.00--960.93%
TSLA240920P003800002023-09-21 10:17AM EDT380.00130.410.000.000.00-900.00%
TSLA240920P003850002023-09-08 11:19AM EDT385.00139.000.000.000.00-400.00%
TSLA240920P003900002023-09-25 1:25PM EDT390.00148.500.000.000.00-100.00%
TSLA240920P003950002023-09-12 2:46PM EDT395.00136.810.000.000.00-13800.00%
TSLA240920P004000002023-09-21 3:14PM EDT400.00148.960.000.000.00-100.00%
TSLA240920P004050002023-09-11 1:01PM EDT405.00143.300.000.000.00--00.00%
TSLA240920P004100002023-09-11 1:15PM EDT410.00146.700.000.000.00-200.00%
TSLA240920P004150002023-09-11 2:01PM EDT415.00150.300.000.000.00-300.00%
TSLA240920P004200002023-09-11 1:15PM EDT420.00155.350.000.000.00-200.00%
TSLA240920P004250002023-09-14 9:34AM EDT425.00160.000.000.000.00-100.00%
TSLA240920P004300002023-09-27 10:20AM EDT430.00187.950.000.000.00-2000.00%
TSLA240920P004400002023-08-31 10:00AM EDT440.00184.78189.65192.200.00-2135.11%
TSLA240920P004450002023-07-06 1:28PM EDT445.00176.90189.70196.750.00--1234.24%
TSLA240920P004500002023-09-15 9:30AM EDT450.00176.000.000.000.00-100.00%
TSLA240920P004550002023-07-06 1:32PM EDT455.00186.20199.05206.300.00--733.61%
TSLA240920P004600002023-08-04 10:44AM EDT460.00205.00213.85216.750.00-1047.34%
TSLA240920P004650002023-08-09 11:26AM EDT465.00222.00212.10214.900.00-1025.07%
TSLA240920P004700002023-09-20 12:29PM EDT470.00202.800.000.000.00-200.00%
TSLA240920P004750002023-08-03 9:32AM EDT475.00221.78228.40231.700.00-10048.89%
TSLA240920P004800002023-08-03 9:30AM EDT480.00227.44233.35236.600.00-67049.23%
TSLA240920P004850002023-08-22 9:49AM EDT485.00246.63227.40234.000.00-100.00%
TSLA240920P004900002023-06-26 1:39PM EDT490.00246.15222.20230.650.00-250.00%
TSLA240920P004950002023-07-27 3:42PM EDT495.00238.34251.50261.000.00--058.55%
TSLA240920P005000002023-09-12 1:57PM EDT500.00232.750.000.000.00-100.00%
TSLA240920P005100002023-07-27 3:46PM EDT510.00253.50269.30273.100.00-249060.05%
TSLA240920P005200002023-09-06 9:49AM EDT520.00269.940.000.000.00-200.00%
TSLA240920P005300002023-06-26 1:39PM EDT530.00285.45262.70269.250.00--00.00%
TSLA240920P005500002023-07-03 9:53AM EDT550.00270.30290.00299.500.00-300.00%
TSLA240920P005600002023-09-01 12:41PM EDT560.00313.38305.15314.150.00-2051.41%