U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
147.05-2.88 (-1.92%)
Al cierre: 04:00PM EDT
146.90 -0.15 (-0.10%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor17 de enero de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA250117C000050002024-04-19 3:50PM EDT5.00142.00141.75143.00-4.70-3.20%1892198.83%
TSLA250117C000100002024-04-15 12:01PM EDT10.00156.80136.95138.500.00-10887173.34%
TSLA250117C000150002024-04-19 2:55PM EDT15.00133.29132.20133.75-31.71-19.22%197153.61%
TSLA250117C000200002024-04-17 3:29PM EDT20.00137.90127.45128.850.00-31337137.70%
TSLA250117C000250002024-04-18 3:18PM EDT25.00127.26122.70124.250.00-6885128.61%
TSLA250117C000300002024-04-19 2:46PM EDT30.00119.00117.60119.90-9.65-7.50%67,291119.92%
TSLA250117C000350002024-02-13 10:30AM EDT35.00151.05128.90130.500.00-1985254.03%
TSLA250117C000400002024-04-19 9:30AM EDT40.00110.45108.65110.20-24.60-18.22%111,225106.96%
TSLA250117C000450002024-03-27 9:45AM EDT45.00134.50104.05105.550.00-22,970101.60%
TSLA250117C000500002024-04-19 2:46PM EDT50.00100.4599.50100.95-4.45-4.24%172,34896.96%
TSLA250117C000550002024-04-15 3:15PM EDT55.00110.4595.0096.400.00-11,26992.86%
TSLA250117C000600002024-04-19 3:50PM EDT60.0090.9090.5591.90-23.30-20.40%144189.15%
TSLA250117C000650002024-04-18 1:29PM EDT65.0090.6186.1587.400.00-1572085.60%
TSLA250117C000700002024-04-18 10:10AM EDT70.0085.2881.8083.000.00-11,60382.43%
TSLA250117C000750002024-03-26 12:29PM EDT75.00110.5577.5078.700.00-128779.58%
TSLA250117C000800002024-04-19 1:23PM EDT80.0074.0573.3074.50-2.96-3.84%71,14577.06%
TSLA250117C000850002024-04-18 10:56AM EDT85.0074.2969.2070.400.00-11,82474.80%
TSLA250117C000900002024-04-18 9:47AM EDT90.0068.0065.6565.950.00-586772.74%
TSLA250117C000950002024-04-16 11:18AM EDT95.0071.0061.7562.100.00-519270.90%
TSLA250117C001000002024-04-19 3:46PM EDT100.0058.2457.9558.40-2.66-4.37%1624,93669.24%
TSLA250117C001050002024-04-19 9:37AM EDT105.0056.5054.3554.70-0.57-1.00%349467.66%
TSLA250117C001100002024-04-19 3:57PM EDT110.0051.2050.8551.20-2.46-4.58%244,60966.25%
TSLA250117C001150002024-04-19 10:13AM EDT115.0049.4247.4547.80-1.03-2.04%12,29264.87%
TSLA250117C001200002024-04-19 3:46PM EDT120.0043.8944.0544.65-3.39-7.17%1387,37163.57%
TSLA250117C001250002024-04-19 9:32AM EDT125.0043.9041.1041.50-0.21-0.48%201,89062.56%
TSLA250117C001300002024-04-19 2:44PM EDT130.0038.4538.1538.55-2.80-6.79%285,27561.53%
TSLA250117C001350002024-04-19 3:34PM EDT135.0035.7035.3535.75-2.35-6.18%195,68960.58%
TSLA250117C001400002024-04-19 3:46PM EDT140.0032.4732.6533.60-2.62-7.47%388,30160.18%
TSLA250117C001450002024-04-19 3:59PM EDT145.0030.4630.2530.60-2.06-6.33%4,71669858.96%
TSLA250117C001500002024-04-19 3:59PM EDT150.0028.1127.9528.25-1.74-5.83%1,69611,72558.27%
TSLA250117C001550002024-04-19 3:49PM EDT155.0025.6025.8026.10-2.20-7.91%3311,00057.70%
TSLA250117C001600002024-04-19 3:54PM EDT160.0023.8223.8024.05-2.08-8.03%35613,31957.15%
TSLA250117C001650002024-04-19 3:47PM EDT165.0021.8721.9022.15-1.68-7.13%1301,89756.63%
TSLA250117C001700002024-04-19 3:57PM EDT170.0020.4020.1520.40-1.75-7.90%16140,40356.18%
TSLA250117C001750002024-04-19 3:35PM EDT175.0018.5018.5018.80-1.55-7.73%12343,82255.78%
TSLA250117C001800002024-04-19 3:36PM EDT180.0017.2017.0017.30-1.40-7.53%12311,75555.41%
TSLA250117C001850002024-04-19 3:43PM EDT185.0015.5515.6515.90-1.85-10.63%818,62355.11%
TSLA250117C001900002024-04-19 3:16PM EDT190.0014.5514.3514.65-1.11-7.09%26610,77254.83%
TSLA250117C001950002024-04-19 3:53PM EDT195.0013.2513.2013.45-1.60-10.77%4444,53454.57%
TSLA250117C002000002024-04-19 3:57PM EDT200.0012.2412.1512.35-0.94-7.13%4,17233,30754.35%
TSLA250117C002050002024-04-19 3:10PM EDT205.0011.1511.1511.40-1.07-8.76%9038854.18%
TSLA250117C002100002024-04-19 3:53PM EDT210.0010.3210.2510.50-0.98-8.67%2,00010,57054.03%
TSLA250117C002150002024-04-19 3:54PM EDT215.009.609.459.70-0.85-8.13%4957853.96%
TSLA250117C002200002024-04-19 3:57PM EDT220.008.808.708.90-0.83-8.62%977,31353.80%
TSLA250117C002250002024-04-19 3:56PM EDT225.008.068.008.25-0.94-10.44%3792653.74%
TSLA250117C002300002024-04-19 3:31PM EDT230.007.507.407.60-0.60-7.41%1,6518,25153.69%
TSLA250117C002350002024-04-19 3:56PM EDT235.006.916.807.00-0.54-7.25%1781653.58%
TSLA250117C002400002024-04-19 3:46PM EDT240.006.276.256.50-0.73-10.43%10811,65453.55%
TSLA250117C002450002024-04-19 3:05PM EDT245.005.925.806.00-0.61-9.34%3957453.55%
TSLA250117C002500002024-04-19 3:58PM EDT250.005.505.405.55-0.45-7.56%1,12930,99253.58%
TSLA250117C002600002024-04-19 3:49PM EDT260.004.624.654.80-0.53-10.29%2,06917,44953.68%
TSLA250117C002700002024-04-19 3:46PM EDT270.003.994.004.15-0.47-10.54%5718,10053.74%
TSLA250117C002800002024-04-19 3:44PM EDT280.003.403.453.65-0.45-11.69%4548,78253.92%
TSLA250117C002900002024-04-19 3:46PM EDT290.003.043.003.20-0.36-10.59%3935,19454.10%
TSLA250117C003000002024-04-19 3:58PM EDT300.002.712.682.79-0.28-9.36%1,76943,71654.38%
TSLA250117C003100002024-04-19 3:10PM EDT310.002.402.362.42-0.22-8.40%4975,99054.50%
TSLA250117C003200002024-04-19 3:08PM EDT320.002.122.082.20-0.29-12.03%455,77054.87%
TSLA250117C003300002024-04-19 2:58PM EDT330.001.901.821.97-0.18-8.65%505,48355.09%
TSLA250117C003400002024-04-19 2:43PM EDT340.001.701.641.74-0.18-9.57%293,60355.35%
TSLA250117C003500002024-04-19 3:57PM EDT350.001.501.501.59-0.17-10.18%65415,87655.82%
TSLA250117C003600002024-04-19 10:42AM EDT360.001.481.351.45-0.06-3.90%14,01556.18%
TSLA250117C003700002024-04-19 2:50PM EDT370.001.271.221.32-0.13-9.29%373,22356.51%
TSLA250117C003800002024-04-19 2:38PM EDT380.001.151.071.19-0.10-8.00%111,94456.62%
TSLA250117C003900002024-04-19 11:44AM EDT390.001.151.011.11+0.02+1.77%12,39457.20%
TSLA250117C004000002024-04-19 3:46PM EDT400.000.980.971.03-0.07-6.67%63333,36557.80%
TSLA250117C004100002024-04-19 1:07PM EDT410.000.950.850.95-0.02-2.06%374,63457.93%
TSLA250117C004200002024-04-19 3:42PM EDT420.000.820.760.90-0.03-3.53%465,28058.28%
TSLA250117C004300002024-04-19 2:46PM EDT430.000.780.710.86-0.07-8.24%51,18758.81%
TSLA250117C004400002024-04-19 1:26PM EDT440.000.760.660.77+0.01+1.33%31,86358.98%
TSLA250117C004500002024-04-19 3:07PM EDT450.000.680.660.73-0.05-6.85%625,90859.69%
TSLA250117C004600002024-04-18 12:34PM EDT460.000.660.610.710.00-25,81760.18%
TSLA250117C004700002024-04-19 2:36PM EDT470.000.570.540.65-0.06-9.52%172,62260.21%
TSLA250117C004800002024-04-19 3:52PM EDT480.000.560.500.65-0.04-6.67%75,72860.79%
TSLA250117C004900002024-04-18 12:06PM EDT490.000.540.510.59-0.01-1.82%12,50361.28%
TSLA250117C005000002024-04-19 3:52PM EDT500.000.520.500.52-0.03-5.45%23223,53761.47%
TSLA250117C005100002024-04-19 2:45PM EDT510.000.480.420.56-0.05-9.43%11,56061.94%
TSLA250117C005200002024-04-19 3:36PM EDT520.000.460.450.53-0.04-8.00%411,34162.72%
TSLA250117C005300002024-04-19 9:30AM EDT530.000.460.380.51-0.01-2.13%11,86462.70%
TSLA250117C005400002024-04-19 1:11PM EDT540.000.460.360.49+0.02+4.55%2197763.09%
TSLA250117C005500002024-04-18 1:38PM EDT550.000.420.340.44-0.03-6.67%15,76963.14%
TSLA250117C005600002024-04-18 11:09AM EDT560.000.420.320.450.00-11,46863.72%
TSLA250117C005700002024-04-19 12:23PM EDT570.000.390.320.43-0.01-2.50%5582864.21%
TSLA250117C005800002024-04-19 3:46PM EDT580.000.360.290.42-0.01-2.70%91,62864.45%
TSLA250117C005900002024-04-19 3:47PM EDT590.000.360.280.400.00-291,84564.75%
TSLA250117C006000002024-04-19 3:41PM EDT600.000.330.300.38-0.04-10.81%11723,82965.38%
TSLA250117C006100002024-04-19 3:58PM EDT610.000.330.320.34-0.02-5.71%2,24767,14065.77%
Opciones de ventapor17 de enero de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA250117P000050002024-04-19 3:41PM EDT5.000.010.000.010.00-2122,598121.88%
TSLA250117P000100002024-04-19 3:37PM EDT10.000.020.010.02+0.01+100.00%53312,841106.25%
TSLA250117P000150002024-04-19 2:15PM EDT15.000.030.030.040.00-13,86296.88%
TSLA250117P000200002024-04-19 1:26PM EDT20.000.090.070.080.00-918,44391.41%
TSLA250117P000250002024-04-19 1:16PM EDT25.000.150.100.16+0.01+7.14%154,37886.72%
TSLA250117P000300002024-04-19 3:56PM EDT30.000.230.220.28+0.01+4.55%15116,47684.96%
TSLA250117P000350002024-04-19 3:03PM EDT35.000.380.330.36+0.06+18.75%41,79080.62%
TSLA250117P000400002024-04-19 3:43PM EDT40.000.530.460.55+0.08+17.78%14715,02577.98%
TSLA250117P000450002024-04-19 12:40PM EDT45.000.680.640.74+0.03+4.62%123,13175.24%
TSLA250117P000500002024-04-19 3:11PM EDT50.000.880.860.95+0.06+7.32%37116,02472.56%
TSLA250117P000550002024-04-19 12:44PM EDT55.001.231.121.22+0.19+18.27%133,93870.19%
TSLA250117P000600002024-04-19 3:05PM EDT60.001.461.411.57+0.11+8.15%1917,14468.07%
TSLA250117P000650002024-04-19 1:58PM EDT65.001.761.791.90+0.06+3.53%23,06265.88%
TSLA250117P000700002024-04-19 3:47PM EDT70.002.332.212.34+0.20+9.39%1133,72463.97%
TSLA250117P000750002024-04-19 3:57PM EDT75.002.782.732.86+0.18+6.92%3385,79862.31%
TSLA250117P000800002024-04-19 3:47PM EDT80.003.453.303.45+0.30+9.52%983,61160.63%
TSLA250117P000850002024-04-19 3:23PM EDT85.004.074.004.15+0.29+7.67%522,92359.21%
TSLA250117P000900002024-04-19 3:51PM EDT90.004.944.805.00+0.39+8.57%1028,32057.98%
TSLA250117P000950002024-04-19 3:30PM EDT95.005.805.755.90+0.35+6.42%2232,15356.76%
TSLA250117P001000002024-04-19 3:59PM EDT100.006.856.807.00+0.45+7.03%80635,30955.72%
TSLA250117P001050002024-04-19 3:43PM EDT105.008.107.958.15+0.60+8.00%8912,75354.55%
TSLA250117P001100002024-04-19 3:34PM EDT110.009.389.309.50+0.74+8.56%4717,48053.64%
TSLA250117P001150002024-04-19 3:21PM EDT115.0010.8010.7010.95+0.90+9.09%405,79652.59%
TSLA250117P001200002024-04-19 3:51PM EDT120.0012.5512.3012.55+0.95+8.19%12020,42651.66%
TSLA250117P001250002024-04-19 3:55PM EDT125.0014.2414.0514.25+0.89+6.67%1926,60150.70%
TSLA250117P001300002024-04-19 3:56PM EDT130.0016.1216.0016.20+1.13+7.54%28328,96250.17%
TSLA250117P001350002024-04-19 3:16PM EDT135.0018.3018.0518.30+1.25+7.33%1867,13949.41%
TSLA250117P001400002024-04-19 3:56PM EDT140.0020.4820.2520.55+1.38+7.23%1,17423,17048.66%
TSLA250117P001450002024-04-19 3:59PM EDT145.0022.8522.6522.95+1.25+5.79%4,02617,24047.91%
TSLA250117P001500002024-04-19 3:49PM EDT150.0025.7025.2525.55+1.70+7.08%1,93832,06647.27%
TSLA250117P001550002024-04-19 3:25PM EDT155.0028.1027.9528.30+1.54+5.80%11214,89346.62%
TSLA250117P001600002024-04-19 2:40PM EDT160.0030.8830.8531.20+1.38+4.68%2120,54645.98%
TSLA250117P001650002024-04-19 2:35PM EDT165.0034.3433.9034.25+2.03+6.28%2114,93545.36%
TSLA250117P001700002024-04-19 2:47PM EDT170.0037.3337.1037.45+1.66+4.65%3434,87744.75%
TSLA250117P001750002024-04-19 3:12PM EDT175.0040.8040.3540.80+2.22+5.75%8626,21744.16%
TSLA250117P001800002024-04-19 3:37PM EDT180.0044.4343.8544.30+2.43+5.79%2228,77343.60%
TSLA250117P001850002024-04-19 3:46PM EDT185.0048.1446.7548.45+2.59+5.69%2011,33344.18%
TSLA250117P001900002024-04-19 3:38PM EDT190.0051.8051.1051.75+2.96+6.06%1116,84142.67%
TSLA250117P001950002024-04-19 2:53PM EDT195.0055.3554.6055.85+2.60+4.93%114,13142.67%
TSLA250117P002000002024-04-19 3:58PM EDT200.0059.1558.5559.85+2.47+4.36%2,90036,02042.22%
TSLA250117P002050002024-04-17 10:25AM EDT205.0057.3562.3064.150.00-71842.29%
TSLA250117P002100002024-04-19 2:53PM EDT210.0067.5566.8068.10+2.85+4.40%2,44115,67041.20%
TSLA250117P002150002024-04-19 11:05AM EDT215.0071.6071.0572.30+2.26+3.26%64240.51%
TSLA250117P002200002024-04-19 3:47PM EDT220.0076.6076.0076.65+3.35+4.57%1,10215,11140.00%
TSLA250117P002250002024-04-18 3:34PM EDT225.0077.4779.8581.050.00-32539.40%
TSLA250117P002300002024-04-19 3:50PM EDT230.0085.5684.3585.45+3.39+4.13%1,74012,19138.50%
TSLA250117P002350002024-04-08 10:58AM EDT235.0068.7788.9590.000.00-202637.89%
TSLA250117P002400002024-04-19 3:58PM EDT240.0094.2093.2594.65+3.37+3.71%2013,25337.45%
TSLA250117P002450002024-04-19 3:58PM EDT245.0098.8698.3099.25+3.06+3.19%26336.46%
TSLA250117P002500002024-04-19 2:19PM EDT250.00103.56103.05104.30+3.91+3.92%17215,78937.82%
TSLA250117P002600002024-04-19 2:59PM EDT260.00113.40112.55114.00+3.20+2.90%8013,79737.99%
TSLA250117P002700002024-04-19 3:52PM EDT270.00123.55122.00124.20+3.49+2.91%76,06941.22%
TSLA250117P002800002024-04-19 3:46PM EDT280.00132.90131.65134.35+3.03+2.33%2,9975,46144.01%
TSLA250117P002900002024-04-19 3:46PM EDT290.00143.45142.30144.25+3.40+2.43%1,5113,75345.15%
TSLA250117P003000002024-04-19 3:59PM EDT300.00152.96151.70154.25+3.06+2.04%25435946.84%
TSLA250117P003100002024-04-19 3:46PM EDT310.00163.35161.70164.25+3.50+2.19%50551548.46%
TSLA250117P003200002024-03-22 9:40AM EDT320.00151.31172.10174.200.00-1149.66%
TSLA250117P003300002024-04-19 2:21PM EDT330.00181.15181.70184.20+1.30+0.72%64040251.15%
TSLA250117P003400002024-04-17 3:44PM EDT340.00183.75191.70194.150.00-10552.21%
TSLA250117P003500002024-04-19 11:57AM EDT350.00200.65201.70204.15+1.00+0.50%1153.58%
TSLA250117P003600002024-03-11 2:25PM EDT360.00180.85187.15189.300.00-200.00%
TSLA250117P003700002024-03-19 10:03AM EDT370.00200.57218.65221.500.00-200.00%
TSLA250117P003800002024-04-17 3:56PM EDT380.00224.12231.65234.150.00-1157.42%
TSLA250117P003900002024-04-10 3:53PM EDT390.00218.07241.65244.200.00-1059.01%
TSLA250117P004000002024-04-17 3:54PM EDT400.00243.75251.65254.150.00-5259.77%
TSLA250117P004100002024-04-17 3:56PM EDT410.00254.11261.65264.150.00-2160.89%
TSLA250117P004200002024-04-17 3:56PM EDT420.00264.13271.65274.250.00-6062.79%
TSLA250117P004300002024-04-17 3:54PM EDT430.00273.77281.65284.250.00-2063.86%
TSLA250117P004400002024-03-07 10:55AM EDT440.00262.05273.55276.500.00-500.00%
TSLA250117P004500002024-04-18 3:53PM EDT450.00299.47301.65304.150.00-1165.09%
TSLA250117P004600002024-04-18 3:53PM EDT460.00309.49311.65314.250.00-2066.89%
TSLA250117P004700002024-03-26 3:52PM EDT470.00291.92321.65324.250.00-1067.85%
TSLA250117P004800002024-04-17 3:53PM EDT480.00323.56331.65334.250.00-2168.77%
TSLA250117P004900002024-04-17 3:53PM EDT490.00333.58341.65344.250.00-3069.69%
TSLA250117P005000002024-04-19 2:28PM EDT500.00352.15351.65354.25+2.50+0.72%802070.58%
TSLA250117P005100002024-04-10 3:50PM EDT510.00337.96361.65364.250.00-13071.45%
TSLA250117P005200002024-04-10 3:50PM EDT520.00347.97371.65374.250.00-7072.29%
TSLA250117P005300002023-10-26 10:00AM EDT530.00321.20292.05296.650.00-200.00%
TSLA250117P005400002023-11-09 1:50PM EDT540.00329.70294.90297.150.00-200.00%
TSLA250117P005500002023-11-09 1:50PM EDT550.00339.60301.00311.000.00-100.00%
TSLA250117P005600002023-12-05 4:37PM EDT560.00320.40319.95321.100.00-200.00%
TSLA250117P005700002024-04-05 12:22PM EDT570.00403.02421.60424.200.00-2075.83%
TSLA250117P005800002024-03-11 11:31AM EDT580.00401.90406.90409.300.00-600.00%
TSLA250117P005900002024-04-11 1:07PM EDT590.00416.85441.60444.250.00-2077.75%
TSLA250117P006000002024-04-19 9:39AM EDT600.00449.75451.60454.25+5.15+1.16%5050.00%
TSLA250117P006100002024-04-02 11:15AM EDT610.00444.30461.60464.250.00-4050.78%