U.S. markets open in 4 hours 4 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
182.45-12.41 (-6.37%)
Al cierre: 04:00PM EST
182.96 +0.51 (+0.28%)
Antes de la apertura del mercado: 05:25AM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor17 de enero de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA250117C000050002022-12-02 1:52PM EST5.00187.930.000.000.00-500.00%
TSLA250117C000100002022-11-23 9:35AM EST10.00166.300.000.000.00-100.00%
TSLA250117C000150002022-12-01 3:48PM EST15.00182.400.000.000.00-100.00%
TSLA250117C000200002022-12-05 11:57AM EST20.00168.500.000.000.00-100.00%
TSLA250117C000250002022-12-01 12:43PM EST25.00174.400.000.000.00-500.00%
TSLA250117C000300002022-12-05 12:38PM EST30.00159.500.000.000.00-100.00%
TSLA250117C000350002022-11-11 1:13PM EST35.00166.720.000.000.00-1500.00%
TSLA250117C000400002022-11-16 3:19PM EST40.00154.750.000.000.00-100.00%
TSLA250117C000450002022-12-05 1:23PM EST45.00146.800.000.000.00-200.00%
TSLA250117C000500002022-12-05 10:13AM EST50.00143.800.000.000.00-400.00%
TSLA250117C000550002022-12-05 3:32PM EST55.00137.450.000.000.00-200.00%
TSLA250117C000600002022-12-01 3:13PM EST60.00146.600.000.000.00-500.00%
TSLA250117C000650002022-12-05 3:30PM EST65.00129.900.000.000.00-400.00%
TSLA250117C000700002022-12-05 2:53PM EST70.00126.250.000.000.00-1200.00%
TSLA250117C000750002022-12-05 1:22PM EST75.00124.900.000.000.00-200.00%
TSLA250117C000800002022-12-05 3:43PM EST80.00119.100.000.000.00-1500.00%
TSLA250117C000900002022-12-05 3:32PM EST90.00113.150.000.000.00-800.00%
TSLA250117C001000002022-12-05 3:44PM EST100.00106.650.000.000.00-8400.00%
TSLA250117C001100002022-12-05 3:48PM EST110.00101.020.000.000.00-46800.00%
TSLA250117C001200002022-12-05 3:42PM EST120.0094.800.000.000.00-1,98500.00%
TSLA250117C001300002022-12-05 3:59PM EST130.0090.900.000.000.00-41500.00%
TSLA250117C001400002022-12-05 3:35PM EST140.0085.100.000.000.00-17200.00%
TSLA250117C001500002022-12-05 3:46PM EST150.0080.000.000.000.00-1,35700.00%
TSLA250117C001600002022-12-05 3:40PM EST160.0075.000.000.000.00-2,31800.00%
TSLA250117C001700002022-12-05 3:57PM EST170.0071.000.000.000.00-4800.00%
TSLA250117C001750002022-12-05 3:30PM EST175.0068.950.000.000.00-4,08100.00%
TSLA250117C001800002022-12-05 3:59PM EST180.0067.400.000.000.00-12300.00%
TSLA250117C001850002022-12-05 3:59PM EST185.0065.950.000.000.00-10800.20%
TSLA250117C001900002022-12-05 3:38PM EST190.0063.400.000.000.00-8300.78%
TSLA250117C001950002022-12-05 3:31PM EST195.0061.500.000.000.00-16500.78%
TSLA250117C002000002022-12-05 3:56PM EST200.0059.930.000.000.00-34301.56%
TSLA250117C002100002022-12-05 3:23PM EST210.0056.020.000.000.00-3301.56%
TSLA250117C002200002022-12-05 3:50PM EST220.0053.850.000.000.00-10603.13%
TSLA250117C002300002022-12-05 3:56PM EST230.0050.330.000.000.00-3003.13%
TSLA250117C002400002022-12-05 3:27PM EST240.0047.250.000.000.00-2803.13%
TSLA250117C002500002022-12-05 3:59PM EST250.0045.210.000.000.00-24103.13%
TSLA250117C002600002022-12-05 3:26PM EST260.0042.100.000.000.00-1706.25%
TSLA250117C002700002022-12-05 3:57PM EST270.0040.500.000.000.00-5706.25%
TSLA250117C002800002022-12-05 3:49PM EST280.0037.850.000.000.00-42406.25%
TSLA250117C002900002022-12-05 3:46PM EST290.0035.600.000.000.00-1006.25%
TSLA250117C003000002022-12-05 3:59PM EST300.0034.500.000.000.00-44906.25%
TSLA250117C003100002022-12-05 3:51PM EST310.0031.500.000.000.00-33906.25%
TSLA250117C003200002022-12-05 3:34PM EST320.0030.550.000.000.00-93306.25%
TSLA250117C003300002022-12-05 3:48PM EST330.0028.820.000.000.00-13006.25%
TSLA250117C003400002022-12-05 3:23PM EST340.0027.360.000.000.00-15706.25%
TSLA250117C003500002022-12-05 3:56PM EST350.0026.450.000.000.00-12406.25%
TSLA250117C003600002022-12-05 3:43PM EST360.0024.700.000.000.00-21406.25%
TSLA250117C003700002022-12-05 3:31PM EST370.0023.600.000.000.00-12012.50%
TSLA250117C003800002022-12-05 3:50PM EST380.0022.520.000.000.00-56012.50%
TSLA250117C003900002022-12-05 3:49PM EST390.0021.310.000.000.00-37012.50%
TSLA250117C004000002022-12-05 3:57PM EST400.0020.600.000.000.00-803012.50%
TSLA250117C004100002022-12-05 3:59PM EST410.0020.000.000.000.00-11012.50%
TSLA250117C004200002022-12-05 3:31PM EST420.0018.600.000.000.00-24012.50%
TSLA250117C004300002022-12-05 3:26PM EST430.0017.650.000.000.00-3012.50%
TSLA250117C004400002022-12-05 3:08PM EST440.0017.000.000.000.00-234012.50%
TSLA250117C004500002022-12-05 3:59PM EST450.0016.500.000.000.00-145012.50%
TSLA250117C004600002022-12-05 1:56PM EST460.0015.800.000.000.00-3012.50%
TSLA250117C004700002022-12-05 3:28PM EST470.0014.800.000.000.00-5012.50%
TSLA250117C004800002022-12-01 12:13PM EST480.0018.500.000.000.00-39012.50%
TSLA250117C004900002022-11-30 3:53PM EST490.0017.500.000.000.00-4012.50%
TSLA250117C005000002022-12-05 3:32PM EST500.0013.320.000.000.00-448012.50%
TSLA250117C005100002022-12-05 3:43PM EST510.0012.710.000.000.00-31012.50%
TSLA250117C005200002022-12-02 3:31PM EST520.0015.150.000.000.00-4012.50%
TSLA250117C005300002022-12-01 2:17PM EST530.0015.400.000.000.00-10012.50%
TSLA250117C005400002022-12-02 3:06PM EST540.0013.950.000.000.00-2012.50%
TSLA250117C005500002022-12-05 3:39PM EST550.0010.800.000.000.00-160012.50%
TSLA250117C005600002022-12-05 2:48PM EST560.0010.660.000.000.00-4012.50%
TSLA250117C005700002022-12-05 11:21AM EST570.0010.880.000.000.00-1012.50%
TSLA250117C005800002022-12-05 3:23PM EST580.009.750.000.000.00-1012.50%
TSLA250117C005900002022-12-05 11:52AM EST590.0010.000.000.000.00-1012.50%
TSLA250117C006000002022-12-05 3:51PM EST600.009.650.000.000.00-366012.50%
TSLA250117C006100002022-12-05 3:55PM EST610.008.900.000.000.00-171012.50%
Ponepor17 de enero de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA250117P000050002022-12-05 3:44PM EST5.000.100.000.000.00-185050.00%
TSLA250117P000100002022-12-02 3:59PM EST10.000.320.000.000.00-1050.00%
TSLA250117P000150002022-11-29 12:01PM EST15.000.600.000.000.00-4025.00%
TSLA250117P000200002022-12-05 2:35PM EST20.000.800.000.000.00-3025.00%
TSLA250117P000250002022-12-05 9:52AM EST25.001.130.000.000.00-3025.00%
TSLA250117P000300002022-12-01 2:42PM EST30.001.560.000.000.00-2025.00%
TSLA250117P000350002022-12-02 1:59PM EST35.002.000.000.000.00-1025.00%
TSLA250117P000400002022-12-01 2:32PM EST40.002.600.000.000.00-3025.00%
TSLA250117P000450002022-12-02 11:12AM EST45.003.150.000.000.00-3025.00%
TSLA250117P000500002022-12-05 3:19PM EST50.004.000.000.000.00-23012.50%
TSLA250117P000550002022-12-05 1:04PM EST55.004.700.000.000.00-6012.50%
TSLA250117P000600002022-12-05 3:07PM EST60.005.630.000.000.00-3012.50%
TSLA250117P000650002022-12-05 10:26AM EST65.006.400.000.000.00-1012.50%
TSLA250117P000700002022-12-01 2:23PM EST70.007.300.000.000.00-21012.50%
TSLA250117P000750002022-12-05 3:47PM EST75.008.700.000.000.00-4012.50%
TSLA250117P000800002022-12-05 3:44PM EST80.009.800.000.000.00-10012.50%
TSLA250117P000900002022-12-05 3:29PM EST90.0012.500.000.000.00-15012.50%
TSLA250117P001000002022-12-05 3:59PM EST100.0015.350.000.000.00-55106.25%
TSLA250117P001100002022-12-05 11:52AM EST110.0018.250.000.000.00-1306.25%
TSLA250117P001200002022-12-05 2:48PM EST120.0022.200.000.000.00-2106.25%
TSLA250117P001300002022-12-05 3:24PM EST130.0026.050.000.000.00-3806.25%
TSLA250117P001400002022-12-05 3:43PM EST140.0030.190.000.000.00-11903.13%
TSLA250117P001500002022-12-05 3:43PM EST150.0034.640.000.000.00-75503.13%
TSLA250117P001600002022-12-05 3:32PM EST160.0039.300.000.000.00-4301.56%
TSLA250117P001700002022-12-05 3:12PM EST170.0044.480.000.000.00-2100.78%
TSLA250117P001750002022-12-05 3:37PM EST175.0046.950.000.000.00-13300.78%
TSLA250117P001800002022-12-05 3:57PM EST180.0049.500.000.000.00-4800.20%
TSLA250117P001850002022-12-05 3:39PM EST185.0052.450.000.000.00-2,20100.00%
TSLA250117P001900002022-12-05 3:53PM EST190.0055.300.000.000.00-53100.00%
TSLA250117P001950002022-12-05 3:24PM EST195.0058.500.000.000.00-4900.00%
TSLA250117P002000002022-12-05 3:59PM EST200.0060.810.000.000.00-38400.00%
TSLA250117P002100002022-12-05 3:12PM EST210.0067.350.000.000.00-1700.00%
TSLA250117P002200002022-12-05 3:37PM EST220.0073.600.000.000.00-19000.00%
TSLA250117P002300002022-12-05 3:27PM EST230.0080.500.000.000.00-12500.00%
TSLA250117P002400002022-12-05 2:59PM EST240.0087.480.000.000.00-800.00%
TSLA250117P002500002022-12-05 3:26PM EST250.0094.400.000.000.00-2200.00%
TSLA250117P002600002022-12-05 3:27PM EST260.00101.650.000.000.00-33500.00%
TSLA250117P002700002022-12-02 3:27PM EST270.00102.400.000.000.00-1700.00%
TSLA250117P002800002022-12-05 3:29PM EST280.00116.800.000.000.00-19900.00%
TSLA250117P002900002022-12-01 10:54AM EST290.00117.650.000.000.00-100.00%
TSLA250117P003000002022-12-05 3:49PM EST300.00132.500.000.000.00-5100.00%
TSLA250117P003100002022-12-05 3:29PM EST310.00140.900.000.000.00-700.00%
TSLA250117P003200002022-12-05 3:29PM EST320.00149.350.000.000.00-2400.00%
TSLA250117P003300002022-12-05 1:56PM EST330.00156.500.000.000.00-900.00%
TSLA250117P003400002022-11-30 12:26PM EST340.00166.790.000.000.00-500.00%
TSLA250117P003500002022-12-05 1:20PM EST350.00173.350.000.000.00-4600.00%
TSLA250117P003600002022-12-05 1:33PM EST360.00182.290.000.000.00-300.00%
TSLA250117P003700002022-12-05 3:59PM EST370.00191.960.000.000.00-25200.00%
TSLA250117P003800002022-12-05 1:32PM EST380.00200.300.000.000.00-200.00%
TSLA250117P003900002022-12-05 1:26PM EST390.00209.800.000.000.00-1000.00%
TSLA250117P004000002022-12-05 3:21PM EST400.00221.150.000.000.00-5800.00%
TSLA250117P004100002022-11-23 10:28AM EST410.00232.800.000.000.00-100.00%
TSLA250117P004200002022-11-29 1:08PM EST420.00239.460.000.000.00-100.00%
TSLA250117P004300002022-11-23 2:53PM EST430.00249.220.000.000.00-2900.00%
TSLA250117P004400002022-11-28 1:09PM EST440.00255.750.000.000.00-1400.00%
TSLA250117P004500002022-12-05 2:48PM EST450.00269.000.000.000.00-900.00%
TSLA250117P004600002022-12-02 3:11PM EST460.00266.750.000.000.00-100.00%
TSLA250117P004700002022-11-15 10:40AM EST470.00271.660.000.000.00-200.00%
TSLA250117P004800002022-11-28 10:06AM EST480.00294.950.000.000.00-1000.00%
TSLA250117P004900002022-11-17 12:31PM EST490.00305.600.000.000.00-23900.00%
TSLA250117P005000002022-12-05 3:16PM EST500.00318.330.000.000.00-1000.00%
TSLA250117P005100002022-11-21 2:53PM EST510.00341.060.000.000.00-200.00%
TSLA250117P005200002022-11-16 10:09AM EST520.00332.110.000.000.00-600.00%
TSLA250117P005300002022-11-08 12:01PM EST530.00335.710.000.000.00-200.00%
TSLA250117P005400002022-11-07 3:47PM EST540.00341.900.000.000.00-2600.00%
TSLA250117P005500002022-11-09 1:18PM EST550.00367.310.000.000.00-300.00%
TSLA250117P005600002022-11-21 3:08PM EST560.00391.500.000.000.00-200.00%
TSLA250117P005700002022-10-31 2:09PM EST570.00342.91370.50380.500.00-5000.00%
TSLA250117P005800002022-11-02 2:58PM EST580.00364.46380.95389.850.00-8200.00%
TSLA250117P005900002022-11-02 2:54PM EST590.00374.50390.90399.900.00-100.00%
TSLA250117P006000002022-12-05 3:16PM EST600.00418.230.000.000.00-1000.00%
TSLA250117P006100002022-11-29 9:34AM EST610.00426.000.000.000.00-100.00%