U.S. markets open in 4 hours 40 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
169.30 -1.75 (-1.02%)
Antes de la apertura del mercado: 04:50AM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor15 de noviembre de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA241115C000500002024-04-03 1:00PM EDT50.00120.350.000.000.00-300.00%
TSLA241115C000550002024-01-31 10:30AM EDT55.00135.000.000.000.00--10.00%
TSLA241115C000600002024-02-15 3:14PM EDT60.00139.55106.10107.350.00-110.00%
TSLA241115C000700002024-02-12 1:06PM EDT70.00124.00104.10105.350.00-91092.31%
TSLA241115C000750002024-02-26 2:48PM EDT75.00128.51107.65109.350.00-11131.85%
TSLA241115C000800002024-02-06 11:40AM EDT80.00108.05102.40103.750.00--1121.69%
TSLA241115C000850002024-03-11 10:00AM EDT85.00101.8091.0592.300.00-1185.56%
TSLA241115C000900002024-04-02 12:36PM EDT90.0082.050.000.000.00-1200.00%
TSLA241115C000950002024-02-05 1:58PM EDT95.0093.0088.1088.600.00--0101.26%
TSLA241115C001000002024-04-01 3:47PM EDT100.0080.200.000.000.00-300.00%
TSLA241115C001050002024-04-02 1:59PM EDT105.0069.150.000.000.00-300.00%
TSLA241115C001100002024-03-13 10:37AM EDT110.0069.9069.3570.400.00-55571.64%
TSLA241115C001150002024-04-02 11:58AM EDT115.0061.150.000.000.00-300.00%
TSLA241115C001200002024-04-08 9:36AM EDT120.0061.600.000.000.00-100.00%
TSLA241115C001250002024-04-11 2:19PM EDT125.0060.750.000.000.00-100.00%
TSLA241115C001300002024-04-08 9:48AM EDT130.0055.220.000.000.00-100.00%
TSLA241115C001350002024-04-12 12:04PM EDT135.0051.000.000.000.00-100.00%
TSLA241115C001400002024-04-11 9:57AM EDT140.0046.500.000.000.00-200.00%
TSLA241115C001450002024-04-12 12:02PM EDT145.0044.500.000.000.00-100.00%
TSLA241115C001500002024-04-12 11:27AM EDT150.0041.720.000.000.00-200.00%
TSLA241115C001550002024-04-12 1:22PM EDT155.0037.730.000.000.00-400.00%
TSLA241115C001600002024-04-12 1:39PM EDT160.0034.910.000.000.00-900.00%
TSLA241115C001650002024-04-12 1:33PM EDT165.0032.340.000.000.00-200.00%
TSLA241115C001700002024-04-12 2:58PM EDT170.0029.300.000.000.00-600.00%
TSLA241115C001750002024-04-12 3:32PM EDT175.0027.510.000.000.00-11900.78%
TSLA241115C001800002024-04-12 2:03PM EDT180.0025.500.000.000.00-4501.56%
TSLA241115C001850002024-04-12 2:25PM EDT185.0023.500.000.000.00-1203.13%
TSLA241115C001900002024-04-12 2:40PM EDT190.0021.530.000.000.00-1003.13%
TSLA241115C001950002024-04-12 1:09PM EDT195.0020.160.000.000.00-103.13%
TSLA241115C002000002024-04-12 3:38PM EDT200.0018.100.000.000.00-1303.13%
TSLA241115C002050002024-04-12 3:55PM EDT205.0016.550.000.000.00-9006.25%
TSLA241115C002100002024-04-12 3:52PM EDT210.0015.100.000.000.00-7706.25%
TSLA241115C002150002024-04-12 3:58PM EDT215.0013.900.000.000.00-10906.25%
TSLA241115C002200002024-04-12 12:34PM EDT220.0013.200.000.000.00-10706.25%
TSLA241115C002250002024-04-12 3:22PM EDT225.0011.800.000.000.00-906.25%
TSLA241115C002300002024-04-12 3:55PM EDT230.0010.750.000.000.00-3406.25%
TSLA241115C002350002024-04-12 12:38PM EDT235.0010.180.000.000.00-13706.25%
TSLA241115C002400002024-04-12 2:57PM EDT240.009.100.000.000.00-206.25%
TSLA241115C002450002024-04-12 11:25AM EDT245.008.900.000.000.00-2012.50%
TSLA241115C002500002024-04-12 3:53PM EDT250.007.530.000.000.00-14012.50%
TSLA241115C002550002024-04-12 1:42PM EDT255.007.230.000.000.00-10012.50%
TSLA241115C002600002024-04-12 12:56PM EDT260.006.600.000.000.00-2012.50%
TSLA241115C002650002024-04-12 12:45PM EDT265.006.100.000.000.00-1012.50%
TSLA241115C002700002024-04-12 3:13PM EDT270.005.500.000.000.00-2012.50%
TSLA241115C002750002024-04-12 3:39PM EDT275.005.000.000.000.00-12012.50%
TSLA241115C002800002024-04-12 3:26PM EDT280.004.750.000.000.00-4012.50%
TSLA241115C002850002024-04-12 3:29PM EDT285.004.300.000.000.00-11012.50%
TSLA241115C002900002024-04-12 12:38PM EDT290.004.180.000.000.00-2012.50%
TSLA241115C002950002024-04-12 1:18PM EDT295.003.850.000.000.00-1012.50%
TSLA241115C003000002024-04-12 2:51PM EDT300.003.500.000.000.00-5012.50%
TSLA241115C003050002024-04-12 1:19PM EDT305.003.350.000.000.00-4012.50%
TSLA241115C003100002024-04-12 9:40AM EDT310.003.250.000.000.00-1012.50%
TSLA241115C003150002024-04-12 12:33PM EDT315.002.900.000.000.00-15012.50%
TSLA241115C003200002024-04-12 11:42AM EDT320.002.760.000.000.00-14012.50%
TSLA241115C003250002024-04-12 12:34PM EDT325.002.530.000.000.00-18012.50%
TSLA241115C003300002024-04-12 1:19PM EDT330.002.380.000.000.00-18012.50%
TSLA241115C003350002024-04-12 12:34PM EDT335.002.230.000.000.00-1012.50%
TSLA241115C003400002024-04-12 3:59PM EDT340.001.970.000.000.00-1012.50%
TSLA241115C003450002024-04-12 3:59PM EDT345.001.860.000.000.00-1012.50%
TSLA241115C003500002024-04-12 3:59PM EDT350.001.790.000.000.00-4012.50%
TSLA241115C003550002024-04-09 9:59AM EDT355.002.100.000.000.00-2025.00%
TSLA241115C003600002024-04-12 3:20PM EDT360.001.530.000.000.00-26025.00%
TSLA241115C003650002024-03-20 11:18AM EDT365.001.750.000.000.00-2025.00%
TSLA241115C003700002024-04-10 11:32AM EDT370.001.530.000.000.00-2025.00%
TSLA241115C003750002024-04-09 9:41AM EDT375.001.520.000.000.00-2025.00%
TSLA241115C003800002024-04-12 12:15PM EDT380.001.310.000.000.00-1025.00%
TSLA241115C003850002024-04-09 10:15AM EDT385.001.700.000.000.00-2025.00%
TSLA241115C003900002024-04-12 10:41AM EDT390.001.250.000.000.00-1025.00%
TSLA241115C003950002024-04-12 10:37AM EDT395.001.200.000.000.00-1025.00%
TSLA241115C004000002024-04-12 2:34PM EDT400.001.070.000.000.00-12025.00%
TSLA241115C004050002024-04-12 2:25PM EDT405.001.030.000.000.00-26025.00%
TSLA241115C004100002024-04-10 3:11PM EDT410.001.020.000.000.00-20025.00%
TSLA241115C004150002024-04-12 2:33PM EDT415.000.940.000.000.00-1025.00%
TSLA241115C004200002024-04-12 2:33PM EDT420.000.910.000.000.00-2025.00%
TSLA241115C004250002024-04-12 2:33PM EDT425.000.870.000.000.00-2025.00%
TSLA241115C004300002024-04-12 1:26PM EDT430.000.840.000.000.00-64025.00%
Opciones de ventapor15 de noviembre de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA241115P000500002024-04-10 3:04PM EDT50.000.320.000.000.00-1025.00%
TSLA241115P000550002024-04-09 10:10AM EDT55.000.400.000.000.00-6025.00%
TSLA241115P000600002024-04-04 11:43AM EDT60.000.540.000.000.00-1025.00%
TSLA241115P000650002024-04-09 11:57AM EDT65.000.670.000.000.00-20025.00%
TSLA241115P000700002024-04-12 3:57PM EDT70.000.860.000.000.00-15025.00%
TSLA241115P000750002024-04-12 12:53PM EDT75.001.090.000.000.00-2025.00%
TSLA241115P000800002024-04-10 12:21PM EDT80.001.340.000.000.00-5025.00%
TSLA241115P000850002024-04-12 1:27PM EDT85.001.680.000.000.00-3025.00%
TSLA241115P000900002024-04-12 10:37AM EDT90.002.050.000.000.00-10012.50%
TSLA241115P000950002024-04-11 3:58PM EDT95.002.260.000.000.00-1012.50%
TSLA241115P001000002024-04-11 2:09PM EDT100.002.750.000.000.00-1012.50%
TSLA241115P001050002024-04-11 3:27PM EDT105.003.300.000.000.00-2012.50%
TSLA241115P001100002024-04-11 12:45PM EDT110.004.200.000.000.00-3012.50%
TSLA241115P001150002024-04-12 2:57PM EDT115.005.090.000.000.00-78012.50%
TSLA241115P001200002024-04-12 3:57PM EDT120.006.100.000.000.00-2012.50%
TSLA241115P001250002024-04-12 12:38PM EDT125.007.150.000.000.00-6006.25%
TSLA241115P001300002024-04-12 9:54AM EDT130.008.170.000.000.00-206.25%
TSLA241115P001350002024-04-12 12:07PM EDT135.009.500.000.000.00-106.25%
TSLA241115P001400002024-04-12 3:56PM EDT140.0011.050.000.000.00-9506.25%
TSLA241115P001450002024-04-11 12:39PM EDT145.0012.470.000.000.00-2006.25%
TSLA241115P001500002024-04-12 11:09AM EDT150.0014.500.000.000.00-503.13%
TSLA241115P001550002024-04-11 9:53AM EDT155.0016.800.000.000.00-103.13%
TSLA241115P001600002024-04-12 1:39PM EDT160.0018.910.000.000.00-301.56%
TSLA241115P001650002024-04-12 3:25PM EDT165.0020.800.000.000.00-301.56%
TSLA241115P001700002024-04-11 1:40PM EDT170.0022.100.000.000.00-6100.20%
TSLA241115P001750002024-04-12 12:43PM EDT175.0026.200.000.000.00-100.00%
TSLA241115P001800002024-04-12 2:24PM EDT180.0028.700.000.000.00-8300.00%
TSLA241115P001850002024-04-11 3:54PM EDT185.0029.650.000.000.00-300.00%
TSLA241115P001900002024-04-10 1:20PM EDT190.0034.850.000.000.00-900.00%
TSLA241115P001950002024-04-12 2:32PM EDT195.0038.100.000.000.00-100.00%
TSLA241115P002000002024-04-12 12:47PM EDT200.0041.680.000.000.00-100.00%
TSLA241115P002050002024-04-08 11:28AM EDT205.0043.730.000.000.00-300.00%
TSLA241115P002100002024-04-09 1:48PM EDT210.0045.920.000.000.00-1700.00%
TSLA241115P002150002024-04-05 1:40PM EDT215.0055.080.000.000.00-200.00%
TSLA241115P002200002024-04-09 10:10AM EDT220.0052.200.000.000.00-700.00%
TSLA241115P002250002024-04-08 10:55AM EDT225.0058.360.000.000.00-100.00%
TSLA241115P002300002024-04-12 3:55PM EDT230.0064.250.000.000.00-100.00%
TSLA241115P002350002024-04-08 9:59AM EDT235.0068.130.000.000.00-300.00%
TSLA241115P002400002024-04-05 11:13AM EDT240.0080.020.000.000.00-100.00%
TSLA241115P002450002024-04-08 10:55AM EDT245.0075.130.000.000.00-100.00%
TSLA241115P002500002024-04-10 3:55PM EDT250.0080.870.000.000.00-200.00%
TSLA241115P002550002024-04-12 2:54PM EDT255.0086.000.000.000.00-2900.00%
TSLA241115P002600002024-04-05 12:35PM EDT260.0093.590.000.000.00-1100.00%
TSLA241115P002650002024-04-01 9:54AM EDT265.0091.390.000.000.00-300.00%
TSLA241115P002700002024-04-02 12:42PM EDT270.00103.8099.15100.550.00-587238.25%
TSLA241115P002750002024-04-10 12:57PM EDT275.00103.950.000.000.00-1000.00%
TSLA241115P002800002024-03-26 12:56PM EDT280.00101.450.000.000.00-700.00%
TSLA241115P002850002024-04-04 3:19PM EDT285.00114.100.000.000.00-300.00%
TSLA241115P002900002024-04-04 11:31AM EDT290.00117.880.000.000.00-100.00%
TSLA241115P002950002024-04-04 11:50AM EDT295.00121.210.000.000.00-200.00%
TSLA241115P003000002024-04-12 9:38AM EDT300.00126.940.000.000.00-200.00%
TSLA241115P003050002024-04-12 9:59AM EDT305.00132.190.000.000.00-200.00%
TSLA241115P003100002024-04-11 12:03PM EDT310.00137.860.000.000.00-100.00%
TSLA241115P003150002024-04-01 9:51AM EDT315.00140.400.000.000.00-300.00%
TSLA241115P003200002024-03-28 11:56AM EDT320.00142.980.000.000.00-900.00%
TSLA241115P003250002024-03-28 9:34AM EDT325.00145.530.000.000.00-200.00%
TSLA241115P003300002024-03-12 9:53AM EDT330.00157.00158.75160.700.00-1051.03%
TSLA241115P003350002024-02-15 10:37AM EDT335.00142.65170.45172.400.00-2073.47%
TSLA241115P003400002024-04-12 9:34AM EDT340.00167.500.000.000.00-500.00%
TSLA241115P003450002024-02-28 4:11PM EDT345.00143.30166.85170.050.00-200.00%
TSLA241115P003500002024-04-03 3:15PM EDT350.00182.350.000.000.00-200.00%
TSLA241115P003700002024-02-27 1:49PM EDT370.00170.45191.85195.050.00--00.00%