U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
191.81+1.40 (+0.74%)
Al cierre: 04:00PM EDT
192.65 +0.84 (+0.44%)
Fuera de horario: 07:44PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor17 de enero de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA250117C000050002023-03-24 10:12AM EDT5.00186.10183.50191.500.00-2650154.39%
TSLA250117C000100002023-03-02 11:38AM EDT10.00183.62180.85185.150.00-1122132.47%
TSLA250117C000150002023-02-06 11:53AM EDT15.00181.05168.45170.000.00-1290.00%
TSLA250117C000200002023-03-15 11:34AM EDT20.00161.87172.00176.250.00-11386112.82%
TSLA250117C000250002023-03-27 9:47AM EDT25.00175.22174.60176.10+37.62+27.34%12103151.36%
TSLA250117C000300002023-03-17 2:08PM EDT30.00153.10163.35167.600.00-413,813102.30%
TSLA250117C000350002023-03-07 11:23AM EDT35.00158.90159.25163.350.00-126498.85%
TSLA250117C000400002023-03-09 3:51PM EDT40.00142.20154.95159.200.00-114,70695.26%
TSLA250117C000450002023-03-07 3:22PM EDT45.00152.85150.85155.100.00-22,98092.49%
TSLA250117C000500002023-03-24 10:10AM EDT50.00147.00146.80151.050.00-22,73889.99%
TSLA250117C000550002023-03-14 12:32PM EDT55.00135.73142.95147.050.00-22,00587.99%
TSLA250117C000600002023-03-23 10:08AM EDT60.00147.31138.90143.100.00-159685.70%
TSLA250117C000650002023-03-14 3:47PM EDT65.00126.70135.05139.150.00-11,63783.75%
TSLA250117C000700002023-03-17 10:19AM EDT70.00123.55131.25135.450.00-12,49882.21%
TSLA250117C000750002023-03-21 10:06AM EDT75.00129.10127.50131.700.00-421480.62%
TSLA250117C000800002023-03-27 10:03AM EDT80.00130.15123.85128.05-0.28-0.21%11,28879.22%
TSLA250117C000850002023-03-15 2:38PM EDT85.00110.00120.35124.450.00-11,82677.99%
TSLA250117C000900002023-03-27 11:27AM EDT90.00121.00116.80120.90+4.00+3.42%197376.70%
TSLA250117C000950002023-03-22 3:56PM EDT95.00115.50113.40117.450.00-114375.60%
TSLA250117C001000002023-03-27 1:48PM EDT100.00112.70110.15113.70+2.30+2.08%105,18074.30%
TSLA250117C001050002023-03-23 12:42PM EDT105.00111.85106.80109.450.00-2635972.43%
TSLA250117C001100002023-03-27 11:02AM EDT110.00107.38104.50106.20-0.12-0.11%205,19572.32%
TSLA250117C001150002023-03-27 9:31AM EDT115.00105.52100.70103.05+6.57+6.64%412,82970.93%
TSLA250117C001200002023-03-27 10:54AM EDT120.00101.3097.7099.65+3.40+3.47%58,21869.96%
TSLA250117C001250002023-03-24 3:59PM EDT125.00100.5094.7097.65+5.80+6.12%82,14869.97%
TSLA250117C001300002023-03-27 11:22AM EDT130.0095.7892.7093.75+3.53+3.83%15,65769.21%
TSLA250117C001350002023-03-24 9:46AM EDT135.0088.0089.8590.900.00-15,68868.54%
TSLA250117C001400002023-03-24 10:49AM EDT140.0086.0587.0588.100.00-18,73867.87%
TSLA250117C001450002023-03-27 10:12AM EDT145.0088.5084.4585.40+0.35+0.40%6569267.33%
TSLA250117C001500002023-03-27 3:53PM EDT150.0083.0981.8082.75+2.29+2.83%2311,32966.73%
TSLA250117C001550002023-03-27 10:30AM EDT155.0082.0279.2580.20+4.16+5.34%244366.19%
TSLA250117C001600002023-03-27 3:27PM EDT160.0078.1076.7577.70+1.60+2.09%194,65465.66%
TSLA250117C001650002023-03-27 3:56PM EDT165.0075.1874.3075.25+0.78+1.05%726465.13%
TSLA250117C001700002023-03-27 3:56PM EDT170.0072.7871.9572.90+1.53+2.15%335,28764.66%
TSLA250117C001750002023-03-27 2:54PM EDT175.0071.4069.7570.65+2.66+3.87%1033,47364.28%
TSLA250117C001800002023-03-27 12:31PM EDT180.0068.4567.4568.40+2.38+3.60%63,62363.79%
TSLA250117C001850002023-03-27 3:59PM EDT185.0065.3065.3566.45+1.10+1.71%43,91363.52%
TSLA250117C001900002023-03-27 3:59PM EDT190.0063.6463.2564.20+0.64+1.02%115,46063.03%
TSLA250117C001950002023-03-27 3:02PM EDT195.0063.0061.3062.15+3.70+6.24%73,04562.68%
TSLA250117C002000002023-03-27 3:39PM EDT200.0060.3059.5060.20+1.88+3.22%9731,06262.42%
TSLA250117C002100002023-03-27 11:07AM EDT210.0057.4955.5056.45+2.20+3.98%2076,57261.62%
TSLA250117C002200002023-03-27 3:21PM EDT220.0053.2452.1553.00+1.39+2.68%2012,94861.12%
TSLA250117C002300002023-03-27 2:51PM EDT230.0049.8548.7049.70+2.55+5.39%1714,91760.48%
TSLA250117C002400002023-03-27 1:46PM EDT240.0046.4045.8546.65+1.14+2.52%184,93260.10%
TSLA250117C002500002023-03-27 2:36PM EDT250.0044.0043.0043.85+1.55+3.65%3311,76159.68%
TSLA250117C002600002023-03-27 1:09PM EDT260.0040.6040.4041.20+1.14+2.89%74,30759.31%
TSLA250117C002700002023-03-27 3:15PM EDT270.0038.8237.7038.75+2.02+5.49%103,17158.86%
TSLA250117C002800002023-03-27 1:42PM EDT280.0036.1535.6036.50+0.67+1.89%22,29458.67%
TSLA250117C002900002023-03-27 1:09PM EDT290.0033.7033.3034.40+0.40+1.20%163,38958.33%
TSLA250117C003000002023-03-27 3:59PM EDT300.0031.9831.6032.35+0.93+3.00%45530,92558.19%
TSLA250117C003100002023-03-27 3:32PM EDT310.0030.5529.7030.60+1.22+4.16%14,50157.99%
TSLA250117C003200002023-03-27 10:29AM EDT320.0029.5627.9528.90+1.25+4.42%212,21457.79%
TSLA250117C003300002023-03-27 1:12PM EDT330.0026.5026.3527.30+0.50+1.92%22,33557.62%
TSLA250117C003400002023-03-27 1:08PM EDT340.0025.2325.0025.80+0.93+3.83%61,50057.54%
TSLA250117C003500002023-03-27 3:01PM EDT350.0024.4523.6024.40+0.95+4.04%37,30657.39%
TSLA250117C003600002023-03-27 3:58PM EDT360.0022.4022.3523.00+0.54+2.47%201,88657.24%
TSLA250117C003700002023-03-24 3:38PM EDT370.0020.9421.0521.900.00-11,80857.15%
TSLA250117C003800002023-03-27 9:53AM EDT380.0021.7020.0520.70+1.94+9.82%11,49257.09%
TSLA250117C003900002023-03-23 10:08AM EDT390.0020.7018.9519.700.00-11,69057.02%
TSLA250117C004000002023-03-27 3:59PM EDT400.0018.4818.1518.80+0.58+3.24%47818,82557.11%
TSLA250117C004100002023-03-24 11:37AM EDT410.0018.5017.1517.75+1.65+9.79%44,12556.93%
TSLA250117C004200002023-03-27 12:40PM EDT420.0016.4016.3516.95+0.33+2.05%43,56256.96%
TSLA250117C004300002023-03-27 12:05PM EDT430.0015.9015.6016.25+0.55+3.58%1067357.03%
TSLA250117C004400002023-03-27 12:40PM EDT440.0014.9014.9015.50-0.30-1.97%201,99257.04%
TSLA250117C004500002023-03-27 3:10PM EDT450.0014.7014.2014.85+1.25+9.29%395,64657.07%
TSLA250117C004600002023-03-27 2:30PM EDT460.0014.0313.5514.20+0.66+4.94%2101,03457.08%
TSLA250117C004700002023-03-24 1:15PM EDT470.0012.8513.0013.600.00-61,56857.14%
TSLA250117C004800002023-03-22 2:13PM EDT480.0013.4512.4513.050.00-11,28657.20%
TSLA250117C004900002023-03-24 1:19PM EDT490.0011.6011.9012.500.00-11,01657.21%
TSLA250117C005000002023-03-27 2:47PM EDT500.0011.8711.4512.00+0.67+5.98%36912,24457.29%
TSLA250117C005100002023-03-27 11:57AM EDT510.0011.3010.9511.55+0.09+0.80%41,47757.33%
TSLA250117C005200002023-03-27 12:24PM EDT520.0010.9510.4011.10+0.35+3.30%148,55757.30%
TSLA250117C005300002023-03-23 1:56PM EDT530.0010.2010.1510.700.00-21,06957.50%
TSLA250117C005400002023-03-27 12:47PM EDT540.009.779.6010.30+1.62+19.88%2173657.44%
TSLA250117C005500002023-03-27 12:41PM EDT550.009.489.409.95+0.23+2.49%153,33057.65%
TSLA250117C005600002023-03-23 10:15AM EDT560.0010.008.909.600.00-365057.61%
TSLA250117C005700002023-03-27 3:21PM EDT570.009.118.709.30-0.39-4.11%270757.81%
TSLA250117C005800002023-03-27 1:36PM EDT580.008.708.409.00+0.20+2.35%56193057.91%
TSLA250117C005900002023-03-27 12:41PM EDT590.008.238.008.70+0.13+1.60%1381857.90%
TSLA250117C006000002023-03-27 3:29PM EDT600.008.248.008.40+0.30+3.78%68416,46658.21%
TSLA250117C006100002023-03-27 3:49PM EDT610.007.907.508.15+0.20+2.60%79523,67058.11%
Ponepor17 de enero de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA250117P000050002023-03-27 1:28PM EDT5.000.060.040.05+0.01+20.00%1212,166102.34%
TSLA250117P000100002023-03-27 3:58PM EDT10.000.170.120.17+0.04+30.77%191,16692.97%
TSLA250117P000150002023-03-27 11:02AM EDT15.000.310.260.39-0.02-6.06%790988.53%
TSLA250117P000200002023-03-24 10:16AM EDT20.000.600.460.550.00-55,43583.35%
TSLA250117P000250002023-03-27 11:56AM EDT25.000.810.770.92-0.05-5.81%22,61281.59%
TSLA250117P000300002023-03-27 2:38PM EDT30.001.151.051.20-0.10-8.00%1316,87878.08%
TSLA250117P000350002023-03-24 11:12AM EDT35.001.701.451.660.00-21,15376.26%
TSLA250117P000400002023-03-27 9:30AM EDT40.002.101.902.12+0.05+2.44%115,78874.24%
TSLA250117P000450002023-03-15 10:42AM EDT45.002.902.402.630.00-13,28672.39%
TSLA250117P000500002023-03-27 3:45PM EDT50.003.072.963.25-0.28-8.36%48,30970.84%
TSLA250117P000550002023-03-24 3:02PM EDT55.004.003.603.800.00-404,28169.13%
TSLA250117P000600002023-03-24 1:19PM EDT60.004.654.304.550.00-61,97267.87%
TSLA250117P000650002023-03-21 2:45PM EDT65.004.805.055.250.00-221,61066.44%
TSLA250117P000700002023-03-24 10:27AM EDT70.006.365.856.150.00-12,19265.33%
TSLA250117P000750002023-03-23 12:46PM EDT75.006.656.757.050.00-54,35664.22%
TSLA250117P000800002023-03-22 1:48PM EDT80.007.407.707.900.00-1751,91862.98%
TSLA250117P000850002023-03-24 12:38PM EDT85.009.438.759.100.00-81,61262.23%
TSLA250117P000900002023-03-27 12:22PM EDT90.0010.009.8510.20-0.75-6.98%15,15661.26%
TSLA250117P000950002023-03-27 3:32PM EDT95.0011.1211.0511.40-0.50-4.30%370060.41%
TSLA250117P001000002023-03-27 2:39PM EDT100.0012.4012.3012.70-0.75-5.70%2216,88859.60%
TSLA250117P001050002023-03-23 1:26PM EDT105.0013.6013.6514.050.00-81,69958.82%
TSLA250117P001100002023-03-27 12:05PM EDT110.0015.2815.0515.40+0.53+3.59%27,43157.98%
TSLA250117P001150002023-03-27 10:00AM EDT115.0016.3016.5517.00-1.36-7.70%22,93357.36%
TSLA250117P001200002023-03-27 1:53PM EDT120.0018.2018.1518.60-0.62-3.29%26,90156.70%
TSLA250117P001250002023-03-23 3:01PM EDT125.0020.5519.8020.300.00-3211,59456.07%
TSLA250117P001300002023-03-27 9:52AM EDT130.0021.1021.5522.00-1.83-7.98%17,39355.42%
TSLA250117P001350002023-03-23 2:49PM EDT135.0024.5323.3523.850.00-275854.82%
TSLA250117P001400002023-03-27 12:51PM EDT140.0025.5525.2525.75-1.28-4.77%26,40054.24%
TSLA250117P001450002023-03-27 11:49AM EDT145.0027.1027.2027.95+0.83+3.16%41,00753.80%
TSLA250117P001500002023-03-27 12:41PM EDT150.0030.0029.2530.00-0.50-1.64%4412,83553.24%
TSLA250117P001550002023-03-21 1:41PM EDT155.0030.2531.3532.000.00-3387852.61%
TSLA250117P001600002023-03-27 12:23PM EDT160.0033.8533.5534.20-2.05-5.71%26,29152.08%
TSLA250117P001650002023-03-24 10:13AM EDT165.0037.3135.8536.550.00-2689051.62%
TSLA250117P001700002023-03-27 2:05PM EDT170.0038.6038.2038.90-1.47-3.67%210,90651.12%
TSLA250117P001750002023-03-21 2:51PM EDT175.0038.8740.6541.350.00-74,69450.66%
TSLA250117P001800002023-03-27 2:28PM EDT180.0043.2643.1543.85-2.01-4.44%448,93950.18%
TSLA250117P001850002023-03-24 12:40PM EDT185.0047.9045.7546.550.00-24,66150.21%
TSLA250117P001900002023-03-27 2:28PM EDT190.0048.4848.4049.35-1.42-2.85%175,46049.90%
TSLA250117P001950002023-03-23 11:08AM EDT195.0049.5551.1552.050.00-51,84249.43%
TSLA250117P002000002023-03-27 3:58PM EDT200.0054.4753.8554.75-1.13-2.03%2817,34648.89%
TSLA250117P002100002023-03-27 12:04PM EDT210.0059.8559.7560.80-3.25-5.15%12,84048.29%
TSLA250117P002200002023-03-24 3:49PM EDT220.0068.0565.8066.900.00-24,06347.49%
TSLA250117P002300002023-03-27 11:49AM EDT230.0071.7072.1073.10-2.70-3.63%13,26146.57%
TSLA250117P002400002023-03-24 11:40AM EDT240.0082.3078.7079.800.00-355,27545.91%
TSLA250117P002500002023-03-22 3:48PM EDT250.0085.1685.5586.700.00-375,29245.23%
TSLA250117P002600002023-03-24 12:01PM EDT260.0095.3192.4593.800.00-41,96944.54%
TSLA250117P002700002023-03-21 9:55AM EDT270.00100.3599.90101.150.00-101,41543.90%
TSLA250117P002800002023-03-27 3:37PM EDT280.00107.85107.45108.65+3.45+3.30%53,63643.21%
TSLA250117P002900002023-03-22 3:57PM EDT290.00114.98115.15116.150.00-2322,96242.32%
TSLA250117P003000002023-03-27 10:06AM EDT300.00121.05123.05124.35-4.15-3.31%23,13041.98%
TSLA250117P003100002023-03-27 2:14PM EDT310.00131.30131.10132.50-2.50-1.87%463641.42%
TSLA250117P003200002023-03-27 3:12PM EDT320.00139.00139.35140.75+5.45+4.08%2179640.78%
TSLA250117P003300002023-03-22 9:47AM EDT330.00144.35147.75149.200.00-299040.20%
TSLA250117P003400002023-03-21 3:49PM EDT340.00152.40156.30157.750.00-3645539.56%
TSLA250117P003500002023-03-24 2:15PM EDT350.00168.10165.00166.450.00-1491938.93%
TSLA250117P003600002023-03-27 3:09PM EDT360.00173.19173.80175.30-3.80-2.15%230338.34%
TSLA250117P003700002023-03-16 1:08PM EDT370.00187.85182.35184.250.00-2134037.71%
TSLA250117P003800002023-03-01 10:36AM EDT380.00184.64191.45194.850.00-423139.70%
TSLA250117P003900002023-03-17 2:59PM EDT390.00212.30200.60202.550.00-14520236.57%
TSLA250117P004000002023-03-23 2:43PM EDT400.00213.82209.45212.300.00-36436536.96%
TSLA250117P004100002023-03-15 11:47AM EDT410.00231.62218.85221.700.00-7619036.52%
TSLA250117P004200002023-03-13 3:32PM EDT420.00225.35228.35231.15-20.44-8.32%119336.04%
TSLA250117P004300002023-03-24 12:27PM EDT430.00243.04237.85242.250.00-1043339.35%
TSLA250117P004400002023-03-17 11:45AM EDT440.00262.03245.15253.100.00-91541.88%
TSLA250117P004500002023-03-23 2:43PM EDT450.00261.20254.90262.850.00-1042.15%
TSLA250117P004600002023-03-24 2:15PM EDT460.00270.77264.65272.600.00-8242.38%
TSLA250117P004700002023-03-22 3:54PM EDT470.00277.97274.45282.400.00-1142.67%
TSLA250117P004800002023-03-03 1:10PM EDT480.00281.29284.30292.250.00-2043.04%
TSLA250117P004900002023-03-24 11:45AM EDT490.00301.78294.25302.200.00-6643.61%
TSLA250117P005000002023-02-28 3:54PM EDT500.00292.50304.15312.100.00-4444.04%
TSLA250117P005100002023-02-28 3:56PM EDT510.00302.00314.15322.100.00-1044.68%
TSLA250117P005200002023-02-22 12:19PM EDT520.00326.40328.20330.850.00-1042.08%
TSLA250117P005300002023-02-23 10:53AM EDT530.00327.90337.25341.800.00-20045.20%
TSLA250117P005400002023-02-23 10:53AM EDT540.00337.60345.30354.050.00-1050.67%
TSLA250117P005500002023-02-23 10:53AM EDT550.00347.46355.45364.100.00-1051.37%
TSLA250117P005600002023-02-17 3:57PM EDT560.00352.58375.90384.050.00-1061.56%
TSLA250117P005700002023-02-03 1:00PM EDT570.00375.01367.90375.850.00-200.00%
TSLA250117P005800002023-03-01 4:55PM EDT580.00376.82384.05392.050.00-10048.66%
TSLA250117P005900002023-03-01 4:55PM EDT590.00386.80394.05402.000.00-10049.07%
TSLA250117P006000002023-02-28 12:08PM EDT600.00394.30404.05412.000.00-10049.59%
TSLA250117P006100002023-02-21 11:04AM EDT610.00405.31408.95415.050.00-10000.00%