U.S. markets open in 4 hours 3 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
173.88+10.31 (+6.31%)
Al cierre: 04:00PM EDT
175.15 +1.35 (+0.78%)
Antes de la apertura del mercado: 05:27AM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor17 de enero de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA250117C000050002024-03-15 3:56PM EDT5.00159.200.000.000.00-1900.00%
TSLA250117C000100002024-03-18 3:57PM EDT10.00164.530.000.00+10.53+6.84%200.00%
TSLA250117C000150002024-03-15 3:29PM EDT15.00149.280.000.000.00-900.00%
TSLA250117C000200002024-03-18 11:02AM EDT20.00154.250.000.00+9.95+6.90%300.00%
TSLA250117C000250002024-03-13 12:55PM EDT25.00147.570.000.000.00-5100.00%
TSLA250117C000300002024-03-14 11:23AM EDT30.00136.180.000.000.00-400.00%
TSLA250117C000350002024-02-13 10:30AM EDT35.00151.05128.90130.500.00-19850.00%
TSLA250117C000400002024-02-28 1:33PM EDT40.00165.180.000.000.00-100.00%
TSLA250117C000450002024-03-13 1:01PM EDT45.00128.900.000.000.00-200.00%
TSLA250117C000500002024-03-18 12:36PM EDT50.00126.500.000.00-3.86-2.96%200.00%
TSLA250117C000550002024-02-01 4:27PM EDT55.00136.50150.55151.450.00-11,267250.99%
TSLA250117C000600002024-03-14 2:46PM EDT60.00106.000.000.000.00-600.00%
TSLA250117C000650002024-03-15 10:39AM EDT65.00103.600.000.000.00-200.00%
TSLA250117C000700002024-03-18 3:26PM EDT70.00109.020.000.00+11.85+12.20%300.00%
TSLA250117C000750002024-03-18 9:35AM EDT75.0099.340.000.00+5.34+5.68%100.00%
TSLA250117C000800002024-03-18 10:46AM EDT80.0098.800.000.00+6.02+6.49%100.00%
TSLA250117C000850002024-03-14 9:59AM EDT85.0087.340.000.000.00-100.00%
TSLA250117C000900002024-03-18 3:39PM EDT90.0091.850.000.00+12.22+15.35%2600.00%
TSLA250117C000950002024-03-18 3:01PM EDT95.0086.950.000.00+9.45+12.19%3200.00%
TSLA250117C001000002024-03-18 3:27PM EDT100.0083.400.000.00+10.15+13.86%3700.00%
TSLA250117C001050002024-03-18 11:01AM EDT105.0078.450.000.00+8.93+12.85%200.00%
TSLA250117C001100002024-03-18 2:59PM EDT110.0074.980.000.00+9.48+14.47%2700.00%
TSLA250117C001150002024-03-18 3:25PM EDT115.0071.350.000.00+10.25+16.78%200.00%
TSLA250117C001200002024-03-18 11:26AM EDT120.0068.700.000.00+9.50+16.05%800.00%
TSLA250117C001250002024-03-18 12:50PM EDT125.0064.150.000.00+9.00+16.32%5300.00%
TSLA250117C001300002024-03-18 12:47PM EDT130.0060.550.000.00+8.50+16.33%1700.00%
TSLA250117C001350002024-03-18 12:01PM EDT135.0057.320.000.00+8.72+17.94%1000.00%
TSLA250117C001400002024-03-18 3:58PM EDT140.0053.950.000.00+7.74+16.75%5500.00%
TSLA250117C001450002024-03-18 11:50AM EDT145.0050.540.000.00+8.57+20.42%700.00%
TSLA250117C001500002024-03-18 3:59PM EDT150.0048.050.000.00+7.37+18.12%43500.00%
TSLA250117C001550002024-03-18 12:59PM EDT155.0044.550.000.00+7.12+19.02%1200.00%
TSLA250117C001600002024-03-18 3:59PM EDT160.0042.360.000.00+6.97+19.69%20000.00%
TSLA250117C001650002024-03-18 3:39PM EDT165.0039.970.000.00+6.92+20.94%20900.00%
TSLA250117C001700002024-03-18 3:59PM EDT170.0037.190.000.00+6.39+20.75%5,03400.00%
TSLA250117C001750002024-03-18 3:59PM EDT175.0034.800.000.00+6.05+21.04%59900.20%
TSLA250117C001800002024-03-18 3:58PM EDT180.0032.500.000.00+5.75+21.50%1,53500.78%
TSLA250117C001850002024-03-18 3:53PM EDT185.0030.240.000.00+5.44+21.94%42301.56%
TSLA250117C001900002024-03-18 3:46PM EDT190.0028.600.000.00+5.55+24.08%29501.56%
TSLA250117C001950002024-03-18 3:44PM EDT195.0026.850.000.00+5.80+27.55%7903.13%
TSLA250117C002000002024-03-18 3:59PM EDT200.0024.850.000.00+4.85+24.25%1,24703.13%
TSLA250117C002100002024-03-18 3:53PM EDT210.0021.500.000.00+4.50+26.47%40503.13%
TSLA250117C002200002024-03-18 3:55PM EDT220.0018.900.000.00+4.05+27.27%99506.25%
TSLA250117C002300002024-03-18 3:59PM EDT230.0016.350.000.00+3.64+28.64%46806.25%
TSLA250117C002400002024-03-18 3:23PM EDT240.0014.200.000.00+3.23+29.44%38506.25%
TSLA250117C002500002024-03-18 3:57PM EDT250.0012.470.000.00+2.97+31.26%1,83106.25%
TSLA250117C002600002024-03-18 3:56PM EDT260.0011.000.000.00+2.73+33.01%4,20606.25%
TSLA250117C002700002024-03-18 3:47PM EDT270.009.550.000.00+2.50+35.46%190012.50%
TSLA250117C002800002024-03-18 3:54PM EDT280.008.280.000.00+2.03+32.48%106012.50%
TSLA250117C002900002024-03-18 3:59PM EDT290.007.400.000.00+2.00+37.04%127012.50%
TSLA250117C003000002024-03-18 3:59PM EDT300.006.450.000.00+1.65+34.37%2,199012.50%
TSLA250117C003100002024-03-18 3:32PM EDT310.005.750.000.00+1.62+39.23%134012.50%
TSLA250117C003200002024-03-18 3:54PM EDT320.005.000.000.00+1.35+36.99%86012.50%
TSLA250117C003300002024-03-18 3:50PM EDT330.004.470.000.00+1.17+35.45%78012.50%
TSLA250117C003400002024-03-18 3:57PM EDT340.004.000.000.00+1.02+34.23%26012.50%
TSLA250117C003500002024-03-18 3:53PM EDT350.003.560.000.00+0.88+32.84%1,014012.50%
TSLA250117C003600002024-03-18 3:32PM EDT360.003.300.000.00+0.91+38.08%86012.50%
TSLA250117C003700002024-03-18 3:30PM EDT370.002.950.000.00+0.81+37.85%14012.50%
TSLA250117C003800002024-03-18 3:50PM EDT380.002.650.000.00+0.71+36.60%233012.50%
TSLA250117C003900002024-03-18 12:34PM EDT390.002.360.000.00+0.57+31.84%107012.50%
TSLA250117C004000002024-03-18 3:59PM EDT400.002.190.000.00+0.53+31.93%1,009012.50%
TSLA250117C004100002024-03-18 3:53PM EDT410.002.010.000.00+0.50+33.11%121012.50%
TSLA250117C004200002024-03-18 3:31PM EDT420.001.900.000.00+0.49+34.75%196025.00%
TSLA250117C004300002024-03-18 3:21PM EDT430.001.690.000.00+0.41+32.03%41025.00%
TSLA250117C004400002024-03-18 11:14AM EDT440.001.550.000.00+0.42+37.17%21025.00%
TSLA250117C004500002024-03-18 3:42PM EDT450.001.500.000.00+0.40+36.36%202025.00%
TSLA250117C004600002024-03-18 11:25AM EDT460.001.400.000.00+0.36+34.62%7025.00%
TSLA250117C004700002024-03-18 2:01PM EDT470.001.290.000.00+0.31+31.63%117025.00%
TSLA250117C004800002024-03-18 2:33PM EDT480.001.240.000.00+0.38+44.19%10025.00%
TSLA250117C004900002024-03-18 12:13PM EDT490.001.160.000.00+0.31+36.47%103025.00%
TSLA250117C005000002024-03-18 3:59PM EDT500.001.080.000.00+0.28+35.00%2,031025.00%
TSLA250117C005100002024-03-18 11:34AM EDT510.001.010.000.00+0.21+26.25%11025.00%
TSLA250117C005200002024-03-18 3:54PM EDT520.000.970.000.00+0.21+27.63%34025.00%
TSLA250117C005300002024-03-18 2:02PM EDT530.000.920.000.00+0.22+31.43%1025.00%
TSLA250117C005400002024-03-18 2:03PM EDT540.000.880.000.00+0.24+37.50%4025.00%
TSLA250117C005500002024-03-18 2:42PM EDT550.000.830.000.00+0.18+27.69%9025.00%
TSLA250117C005600002024-03-18 3:52PM EDT560.000.780.000.00+0.18+30.00%7025.00%
TSLA250117C005700002024-03-18 2:21PM EDT570.000.760.000.00+0.15+24.59%8025.00%
TSLA250117C005800002024-03-18 3:13PM EDT580.000.740.000.00+0.18+32.14%21025.00%
TSLA250117C005900002024-03-18 2:59PM EDT590.000.720.000.00+0.18+33.33%257025.00%
TSLA250117C006000002024-03-18 2:17PM EDT600.000.680.000.00+0.12+21.43%232025.00%
TSLA250117C006100002024-03-18 3:42PM EDT610.000.670.000.00+0.13+24.07%1,589025.00%
Opciones de ventapor17 de enero de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA250117P000050002024-03-18 9:30AM EDT5.000.010.000.010.00-1021,849118.75%
TSLA250117P000100002024-03-18 10:35AM EDT10.000.010.000.000.00-2050.00%
TSLA250117P000150002024-03-18 11:36AM EDT15.000.030.000.000.00-27050.00%
TSLA250117P000200002024-03-18 3:47PM EDT20.000.060.000.00-0.01-14.29%68050.00%
TSLA250117P000250002024-03-18 9:30AM EDT25.000.140.000.000.00-40050.00%
TSLA250117P000300002024-03-18 3:58PM EDT30.000.170.000.00-0.04-19.05%161050.00%
TSLA250117P000350002024-03-15 1:10PM EDT35.000.300.000.000.00-62025.00%
TSLA250117P000400002024-03-18 2:37PM EDT40.000.370.000.00-0.08-17.78%100025.00%
TSLA250117P000450002024-03-15 2:09PM EDT45.000.600.000.000.00-9025.00%
TSLA250117P000500002024-03-18 1:14PM EDT50.000.660.650.68-0.15-18.52%2317,15172.07%
TSLA250117P000550002024-03-18 3:52PM EDT55.000.860.840.87-0.18-17.31%23,95869.90%
TSLA250117P000600002024-03-18 3:39PM EDT60.001.091.071.11-0.21-16.15%2717,62168.02%
TSLA250117P000650002024-03-18 2:09PM EDT65.001.361.341.37-0.25-15.53%62,29266.16%
TSLA250117P000700002024-03-18 11:10AM EDT70.001.711.651.69-0.29-14.50%2243,40364.48%
TSLA250117P000750002024-03-18 3:45PM EDT75.002.012.002.06-0.41-16.94%115,51962.88%
TSLA250117P000800002024-03-18 2:23PM EDT80.002.442.432.47-0.49-16.72%92,95061.41%
TSLA250117P000850002024-03-18 3:28PM EDT85.002.912.902.95-0.64-18.03%3902,57460.00%
TSLA250117P000900002024-03-18 3:50PM EDT90.003.453.403.55-0.65-15.85%4628,25358.72%
TSLA250117P000950002024-03-18 3:23PM EDT95.004.154.054.15-0.88-17.50%511,79757.51%
TSLA250117P001000002024-03-18 3:59PM EDT100.004.750.000.00-1.00-17.39%416012.50%
TSLA250117P001050002024-03-18 3:08PM EDT105.005.600.000.00-1.40-20.00%188012.50%
TSLA250117P001100002024-03-18 3:26PM EDT110.006.400.000.00-1.35-17.42%224012.50%
TSLA250117P001150002024-03-18 3:31PM EDT115.007.400.000.00-1.80-19.57%134012.50%
TSLA250117P001200002024-03-18 2:48PM EDT120.008.600.000.00-1.60-15.69%5706.25%
TSLA250117P001250002024-03-18 3:59PM EDT125.009.780.000.00-1.87-16.05%15206.25%
TSLA250117P001300002024-03-18 3:56PM EDT130.0011.100.000.00-2.05-15.59%21206.25%
TSLA250117P001350002024-03-18 2:08PM EDT135.0012.640.000.00-2.23-15.00%22506.25%
TSLA250117P001400002024-03-18 3:50PM EDT140.0014.090.000.00-2.58-15.48%87406.25%
TSLA250117P001450002024-03-18 3:26PM EDT145.0015.770.000.00-2.88-15.44%3703.13%
TSLA250117P001500002024-03-18 3:57PM EDT150.0017.700.000.00-2.85-13.87%2,00703.13%
TSLA250117P001550002024-03-18 3:52PM EDT155.0019.700.000.00-3.07-13.48%10203.13%
TSLA250117P001600002024-03-18 3:28PM EDT160.0021.630.000.00-3.52-14.00%23101.56%
TSLA250117P001650002024-03-18 3:58PM EDT165.0023.950.000.00-4.05-14.46%6801.56%
TSLA250117P001700002024-03-18 3:12PM EDT170.0026.350.000.00-4.10-13.46%3,28000.78%
TSLA250117P001750002024-03-18 3:56PM EDT175.0028.800.000.00-4.40-13.25%18800.00%
TSLA250117P001800002024-03-18 3:23PM EDT180.0031.450.000.00-4.69-12.98%1,01900.00%
TSLA250117P001850002024-03-18 2:38PM EDT185.0034.210.000.00-4.84-12.39%5200.00%
TSLA250117P001900002024-03-18 2:53PM EDT190.0037.200.000.00-5.23-12.33%3200.00%
TSLA250117P001950002024-03-18 2:32PM EDT195.0040.150.000.00-6.84-14.56%11600.00%
TSLA250117P002000002024-03-18 3:33PM EDT200.0043.200.000.00-6.30-12.73%24000.00%
TSLA250117P002100002024-03-18 1:33PM EDT210.0050.770.000.00-6.46-11.29%700.00%
TSLA250117P002200002024-03-18 3:34PM EDT220.0057.100.000.00-8.35-12.76%700.00%
TSLA250117P002300002024-03-18 12:33PM EDT230.0065.650.000.00-6.81-9.40%6400.00%
TSLA250117P002400002024-03-18 12:54PM EDT240.0073.250.000.00-7.40-9.18%11800.00%
TSLA250117P002500002024-03-18 2:52PM EDT250.0081.060.000.00-8.68-9.67%76700.00%
TSLA250117P002600002024-03-18 11:50AM EDT260.0090.400.000.00-7.97-8.10%2,70900.00%
TSLA250117P002700002024-03-18 10:45AM EDT270.0099.700.000.00-8.23-7.63%800.00%
TSLA250117P002800002024-03-15 2:34PM EDT280.00117.530.000.000.00-200.00%
TSLA250117P002900002024-03-18 2:39PM EDT290.00117.100.000.00-11.70-9.08%3400.00%
TSLA250117P003000002024-03-18 3:40PM EDT300.00126.500.000.00-10.85-7.90%1000.00%
TSLA250117P003100002024-03-18 2:02PM EDT310.00137.000.000.00-10.45-7.09%900.00%
TSLA250117P003200002024-03-15 3:57PM EDT320.00156.450.000.000.00-11300.00%
TSLA250117P003300002024-03-18 2:10PM EDT330.00157.000.000.00-13.25-7.78%35400.00%
TSLA250117P003400002024-03-18 2:10PM EDT340.00165.300.000.00-14.95-8.29%41000.00%
TSLA250117P003500002024-02-28 12:53PM EDT350.00146.000.000.000.00-4400.00%
TSLA250117P003600002024-03-11 2:25PM EDT360.00180.850.000.000.00-200.00%
TSLA250117P003700002024-02-16 10:44AM EDT370.00166.15205.60207.250.00-2072.61%
TSLA250117P003800002024-02-09 10:58AM EDT380.00186.71203.40205.750.00-410.00%
TSLA250117P003900002024-03-15 3:58PM EDT390.00226.420.000.000.00-200.00%
TSLA250117P004000002024-03-15 3:58PM EDT400.00236.400.000.000.00-100.00%
TSLA250117P004100002024-03-13 3:43PM EDT410.00240.200.000.000.00-100.00%
TSLA250117P004200002024-03-13 3:43PM EDT420.00250.220.000.000.00-100.00%
TSLA250117P004300002024-01-30 4:54PM EDT430.00237.91227.10230.650.00-200.00%
TSLA250117P004400002024-03-07 10:55AM EDT440.00262.050.000.000.00-500.00%
TSLA250117P004500002024-03-18 3:52PM EDT450.00276.320.000.00-2.92-1.05%100.00%
TSLA250117P004600002023-11-21 4:03PM EDT460.00218.15204.90206.550.00-200.00%
TSLA250117P004700002024-03-13 3:55PM EDT470.00300.550.000.000.00-100.00%
TSLA250117P004800002024-03-18 3:48PM EDT480.00305.910.000.00-4.62-1.49%100.00%
TSLA250117P004900002024-02-07 4:51PM EDT490.00301.99313.35315.750.00-1100.00%
TSLA250117P005000002024-03-18 2:56PM EDT500.00326.10325.15326.90-10.35-3.08%502054.03%
TSLA250117P005100002024-02-28 4:51PM EDT510.00307.98335.20336.900.00-10054.82%
TSLA250117P005200002024-02-21 4:50PM EDT520.00325.80345.30346.900.00-2055.62%
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%
TSLA250117P005700002023-12-01 4:31PM EDT570.00331.30316.00326.000.00-100.00%
TSLA250117P005800002024-03-11 11:31AM EDT580.00401.90405.15406.900.00-6059.97%
TSLA250117P005900002024-02-28 11:29AM EDT590.00386.80415.15416.900.00-6060.64%
TSLA250117P006000002024-03-18 3:20PM EDT600.00425.87425.15426.90-9.23-2.12%4061.30%
TSLA250117P006100002024-03-05 11:29AM EDT610.00430.97435.15436.900.00-6061.96%