U.S. markets close in 2 hours 19 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
170.84-3.76 (-2.15%)
A partir del 01:41PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor20 de diciembre de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA241220C000500002024-03-26 11:53AM EDT50.00133.75122.85123.900.00-2287103.00%
TSLA241220C000600002024-04-02 10:28AM EDT60.00108.95113.50114.400.00-1593.58%
TSLA241220C000700002024-04-08 9:43AM EDT70.00104.65104.20105.250.00-1386.38%
TSLA241220C000800002024-04-05 3:52PM EDT80.0090.4495.4096.150.00-12080.86%
TSLA241220C000850002024-03-26 9:59AM EDT85.00102.5090.9091.700.00-1178.02%
TSLA241220C000900002024-04-04 10:24AM EDT90.0085.9086.6087.350.00-151275.79%
TSLA241220C000950002024-04-05 12:25PM EDT95.0079.5082.3583.100.00-1773.76%
TSLA241220C001000002024-04-12 10:06AM EDT100.0080.2778.1078.75-2.24-2.71%25171.39%
TSLA241220C001050002024-04-09 10:26AM EDT105.0081.4873.9574.850.00-1469.87%
TSLA241220C001100002024-04-09 10:26AM EDT110.0077.4370.1070.400.00-11967.77%
TSLA241220C001150002024-04-03 9:52AM EDT115.0067.8066.2066.50+7.48+12.40%101066.28%
TSLA241220C001200002024-04-12 10:29AM EDT120.0063.6062.3562.80-1.25-1.93%65464.96%
TSLA241220C001250002024-04-05 11:30AM EDT125.0051.7458.7059.000.00-2110863.56%
TSLA241220C001300002024-04-10 3:24PM EDT130.0056.1055.2055.550.00-212162.59%
TSLA241220C001350002024-04-09 2:16PM EDT135.0056.2051.6552.000.00-33261.22%
TSLA241220C001400002024-04-12 12:57PM EDT140.0048.8148.4548.70-1.00-2.01%1918660.33%
TSLA241220C001450002024-04-10 10:35AM EDT145.0046.7045.1545.600.00-1215759.33%
TSLA241220C001500002024-04-11 12:17PM EDT150.0043.5042.3542.550.00-341558.68%
TSLA241220C001550002024-04-12 1:22PM EDT155.0039.6839.3039.70-2.87-6.75%621057.76%
TSLA241220C001600002024-04-11 1:26PM EDT160.0038.7736.7037.250.00-562857.44%
TSLA241220C001650002024-04-10 1:48PM EDT165.0034.6034.0534.650.00-531356.72%
TSLA241220C001700002024-04-12 12:49PM EDT170.0031.9331.8032.00-2.42-7.05%1023,05756.11%
TSLA241220C001750002024-04-12 11:33AM EDT175.0030.7029.4529.70-1.80-5.54%453,12855.52%
TSLA241220C001800002024-04-12 1:23PM EDT180.0027.5127.3527.60-1.94-6.59%2476855.14%
TSLA241220C001850002024-04-12 12:18PM EDT185.0025.4525.4525.60-1.88-6.88%3886954.83%
TSLA241220C001900002024-04-12 1:09PM EDT190.0024.0023.5023.70-1.65-6.43%161,85454.37%
TSLA241220C001950002024-04-12 1:23PM EDT195.0021.9121.8022.00-2.09-8.71%563254.12%
TSLA241220C002000002024-04-12 1:12PM EDT200.0020.6120.1520.35-1.64-7.37%1316,06653.79%
TSLA241220C002050002024-04-12 9:36AM EDT205.0019.6018.7018.85-0.65-3.21%134653.59%
TSLA241220C002100002024-04-12 9:37AM EDT210.0018.1617.2517.40-1.19-6.15%31,81453.28%
TSLA241220C002150002024-04-12 11:30AM EDT215.0016.7015.9516.15-0.95-5.38%511,11253.12%
TSLA241220C002200002024-04-12 9:52AM EDT220.0015.7014.7014.90-0.72-4.38%22,22952.85%
TSLA241220C002250002024-04-11 3:40PM EDT225.0014.3013.6513.80-1.10-7.14%12,32952.77%
TSLA241220C002300002024-04-12 1:23PM EDT230.0012.7012.6012.75-1.40-9.93%1131,46952.59%
TSLA241220C002350002024-04-12 12:42PM EDT235.0011.8511.6011.80-1.25-9.54%1523352.42%
TSLA241220C002400002024-04-12 1:19PM EDT240.0011.0010.8010.95-0.95-7.95%401,34352.42%
TSLA241220C002450002024-04-12 12:42PM EDT245.0010.159.9510.15-1.20-10.57%680152.30%
TSLA241220C002500002024-04-12 12:59PM EDT250.009.409.259.35-0.90-8.74%782,34252.22%
TSLA241220C002600002024-04-12 12:57PM EDT260.008.087.908.05-0.82-9.21%831,72252.11%
TSLA241220C002700002024-04-12 10:43AM EDT270.007.006.856.95-0.55-7.28%1032,43952.16%
TSLA241220C002800002024-04-12 12:49PM EDT280.005.955.906.00-0.80-11.85%1194,79452.15%
TSLA241220C002900002024-04-12 12:44PM EDT290.005.205.105.25-0.65-11.11%31,10852.26%
TSLA241220C003000002024-04-12 1:22PM EDT300.004.504.454.55-0.45-9.09%467,14552.36%
TSLA241220C003100002024-04-12 12:12PM EDT310.004.003.853.95-0.15-3.61%756852.39%
TSLA241220C003200002024-04-12 12:26PM EDT320.003.513.403.50-0.24-6.40%1131,39052.67%
TSLA241220C003300002024-04-12 12:35PM EDT330.003.093.003.10-0.20-6.08%547352.91%
TSLA241220C003400002024-04-12 9:41AM EDT340.002.882.662.72-0.07-2.37%11138153.09%
TSLA241220C003500002024-04-12 11:29AM EDT350.002.532.362.41+0.07+2.85%131,72653.31%
TSLA241220C003600002024-04-12 12:07PM EDT360.002.232.112.16-0.11-4.70%1354053.60%
TSLA241220C003700002024-04-12 12:07PM EDT370.001.961.901.95-0.19-8.84%1027453.93%
TSLA241220C003800002024-04-12 9:42AM EDT380.001.881.711.76+0.07+3.87%3026654.24%
TSLA241220C003900002024-04-12 11:29AM EDT390.001.661.551.59-0.08-4.60%434554.54%
TSLA241220C004000002024-04-12 11:53AM EDT400.001.481.421.45-0.13-8.07%2196154.92%
TSLA241220C004100002024-04-11 3:07PM EDT410.001.441.301.330.00-88755.30%
TSLA241220C004200002024-04-11 10:34AM EDT420.001.241.191.220.00-125955.64%
TSLA241220C004300002024-04-12 12:36PM EDT430.001.131.091.13-0.04-3.42%421056.01%
TSLA241220C004400002024-04-12 12:36PM EDT440.001.041.001.03-0.02-1.89%1820556.29%
TSLA241220C004500002024-04-12 12:38PM EDT450.000.970.940.97-0.09-8.49%148556.79%
TSLA241220C004600002024-04-12 12:47PM EDT460.000.910.870.90-0.07-7.14%191,12957.13%
Opciones de ventapor20 de diciembre de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA241220P000500002024-04-12 12:24PM EDT50.000.400.400.43-0.02-4.76%122,39072.51%
TSLA241220P000600002024-04-11 10:19AM EDT60.000.760.680.720.00-220167.97%
TSLA241220P000700002024-04-12 10:43AM EDT70.001.121.101.15+0.07+6.67%143464.25%
TSLA241220P000800002024-04-12 12:43PM EDT80.001.701.701.74+0.13+8.28%253460.97%
TSLA241220P000850002024-04-11 1:18PM EDT85.001.952.072.120.00-108559.47%
TSLA241220P000900002024-04-11 12:53PM EDT90.002.462.522.580.00-21,01858.18%
TSLA241220P000950002024-04-12 9:34AM EDT95.002.953.003.15+0.12+4.24%21,19556.95%
TSLA241220P001000002024-04-12 1:06PM EDT100.003.673.653.70+0.35+10.54%512,03955.77%
TSLA241220P001050002024-04-12 9:32AM EDT105.004.204.304.45+0.20+5.00%11,23254.70%
TSLA241220P001100002024-04-11 12:55PM EDT110.005.005.055.200.00-182,99253.53%
TSLA241220P001150002024-04-11 11:07AM EDT115.005.906.056.10-0.31-4.99%1729652.75%
TSLA241220P001200002024-04-12 12:47PM EDT120.007.107.007.15+0.60+9.23%914,32851.79%
TSLA241220P001250002024-04-11 2:38PM EDT125.008.178.208.30+0.67+8.93%771151.05%
TSLA241220P001300002024-04-12 12:39PM EDT130.009.459.509.60+0.81+9.37%1622,59850.33%
TSLA241220P001350002024-04-11 3:27PM EDT135.009.9810.8511.000.00-52,37649.66%
TSLA241220P001400002024-04-12 11:39AM EDT140.0012.1012.4012.60+0.66+5.77%32,11349.05%
TSLA241220P001450002024-04-12 1:22PM EDT145.0014.2014.1514.35+0.92+6.93%14,60448.47%
TSLA241220P001500002024-04-12 12:52PM EDT150.0016.0516.0016.20+1.18+7.94%17420,54147.81%
TSLA241220P001550002024-04-12 12:57PM EDT155.0018.0018.0018.15+1.18+7.02%251,40047.07%
TSLA241220P001600002024-04-12 12:33PM EDT160.0019.9520.2020.40+1.37+7.37%63,39646.65%
TSLA241220P001650002024-04-12 11:07AM EDT165.0022.2022.5022.70+1.47+7.09%1022,06346.04%
TSLA241220P001700002024-04-12 10:26AM EDT170.0025.0025.0025.20+1.70+7.30%144,66745.54%
TSLA241220P001750002024-04-12 10:09AM EDT175.0026.7527.7027.90+1.05+4.09%75,12545.14%
TSLA241220P001800002024-04-12 12:43PM EDT180.0030.4030.5030.65+1.75+6.11%697,88244.58%
TSLA241220P001850002024-04-11 11:21AM EDT185.0033.5033.3033.500.00-162,53443.95%
TSLA241220P001900002024-04-12 10:56AM EDT190.0036.1536.3536.60+0.35+0.98%62,23143.51%
TSLA241220P001950002024-04-12 11:29AM EDT195.0038.8039.5539.80+1.46+3.91%11,29243.02%
TSLA241220P002000002024-04-12 1:03PM EDT200.0042.7742.9043.15+2.17+5.34%73,19942.56%
TSLA241220P002050002024-04-10 9:40AM EDT205.0045.3746.3046.650.00-101142.15%
TSLA241220P002100002024-04-12 12:57PM EDT210.0049.9449.9550.25+2.44+5.14%102,14741.70%
TSLA241220P002150002024-04-12 11:45AM EDT215.0052.5553.6054.00-0.28-0.53%111641.32%
TSLA241220P002200002024-04-11 12:39PM EDT220.0056.4057.1057.900.00-269141.02%
TSLA241220P002250002024-04-05 11:17AM EDT225.0067.5761.1061.800.00-33640.50%
TSLA241220P002300002024-04-11 1:36PM EDT230.0062.5765.1565.950.00-259940.33%
TSLA241220P002400002024-04-09 3:50PM EDT240.0069.6173.4574.200.00-229539.23%
TSLA241220P002450002024-04-02 2:49PM EDT245.0082.2477.7078.550.00-31138.94%
TSLA241220P002500002024-04-12 12:58PM EDT250.0082.2082.1082.80+1.93+2.40%115638.14%
TSLA241220P002600002024-04-12 12:58PM EDT260.0091.1590.9591.65+3.35+3.82%121836.81%
TSLA241220P002700002024-04-11 3:27PM EDT270.0096.68100.25100.950.00-112336.22%
TSLA241220P002800002024-04-02 10:07AM EDT280.00114.60109.60110.350.00-333835.23%
TSLA241220P002900002024-04-11 3:34PM EDT290.00118.27119.20119.85+2.97+2.58%977633.69%
TSLA241220P003000002024-04-11 11:49AM EDT300.00128.90128.60129.950.00-231936.18%
TSLA241220P003100002024-04-12 11:44AM EDT310.00137.50138.55140.05-1.00-0.72%255738.60%
TSLA241220P003200002024-04-02 10:11AM EDT320.00154.64148.45150.000.00-2039.81%
TSLA241220P003300002024-04-04 9:58AM EDT330.00160.67158.40159.900.00-1140.50%
TSLA241220P003400002024-02-29 12:39PM EDT340.00141.20162.10165.900.00-2100.00%
TSLA241220P003500002024-04-10 3:26PM EDT350.00161.75177.20179.45-16.25-9.13%350038.09%
TSLA241220P003600002024-03-15 1:21PM EDT360.00197.77188.45190.050.00-2045.97%
TSLA241220P003700002024-04-08 11:24AM EDT370.00195.50198.35199.950.00-5046.44%
TSLA241220P004000002024-03-12 12:25PM EDT400.00221.85224.05226.400.00-100.00%
TSLA241220P004200002024-02-09 10:50AM EDT420.00226.21242.70246.400.00--00.00%
TSLA241220P004300002024-01-12 11:51AM EDT430.00208.80235.35237.350.00--00.00%
TSLA241220P004500002024-02-05 1:17PM EDT450.00270.43272.15273.750.00--00.00%