U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
175.79-4.04 (-2.25%)
Al cierre: 04:00PM EDT
175.03 -0.76 (-0.43%)
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
TSLA250117C000050002024-03-26 9:30AM EDT5.00171.95170.15172.650.00-1793222.46%
TSLA250117C000100002024-03-28 2:51PM EDT10.00167.10165.40167.85-3.66-2.14%4887180.96%
TSLA250117C000150002024-03-27 1:58PM EDT15.00162.48160.65163.10-3.24-1.96%197160.01%
TSLA250117C000200002024-03-28 12:47PM EDT20.00159.08155.85157.90-5.59-3.39%1314139.55%
TSLA250117C000250002024-03-13 12:55PM EDT25.00147.57152.05152.650.00-51877134.11%
TSLA250117C000300002024-03-14 11:23AM EDT30.00136.18147.30148.150.00-47,293127.05%
TSLA250117C000350002024-02-13 10:30AM EDT35.00151.05129.60130.600.00-19850.00%
TSLA250117C000400002024-03-27 2:55PM EDT40.00142.84137.85138.450.00-211,225111.33%
TSLA250117C000450002024-03-27 9:45AM EDT45.00134.50133.30133.900.00-22,970107.20%
TSLA250117C000500002024-03-25 10:19AM EDT50.00124.00128.55129.200.00-12,328101.67%
TSLA250117C000550002024-02-01 4:27PM EDT55.00136.50150.55151.450.00-11,267244.18%
TSLA250117C000600002024-03-20 3:58PM EDT60.00119.55119.30119.950.00-144093.25%
TSLA250117C000650002024-03-19 2:11PM EDT65.00110.08114.45115.800.00-172590.08%
TSLA250117C000700002024-03-28 3:13PM EDT70.00110.67110.35110.90-3.53-3.09%11,80286.93%
TSLA250117C000750002024-03-26 12:29PM EDT75.00110.55104.80107.250.00-128783.31%
TSLA250117C000800002024-03-26 2:04PM EDT80.00105.09101.45101.900.00-101,13480.95%
TSLA250117C000850002024-03-20 3:45PM EDT85.0097.4597.0597.450.00-21,82578.21%
TSLA250117C000900002024-03-22 3:03PM EDT90.0088.0092.8093.150.00-186776.03%
TSLA250117C000950002024-03-26 2:30PM EDT95.0091.6587.5589.750.00-117873.60%
TSLA250117C001000002024-03-28 1:04PM EDT100.0085.9583.4085.55-2.85-3.21%14,59071.63%
TSLA250117C001050002024-03-25 9:49AM EDT105.0078.3079.3581.450.00-148769.86%
TSLA250117C001100002024-03-27 12:47PM EDT110.0081.3375.4077.500.00-14,62068.32%
TSLA250117C001150002024-03-26 10:13AM EDT115.0078.5571.5073.600.00-12,28166.79%
TSLA250117C001200002024-03-28 3:27PM EDT120.0068.7568.2569.85-3.25-4.51%197,24666.10%
TSLA250117C001250002024-03-28 11:49AM EDT125.0066.0564.1066.15-1.95-2.87%141,86664.21%
TSLA250117C001300002024-03-28 11:12AM EDT130.0062.8061.2062.65-2.05-3.16%265,25663.82%
TSLA250117C001350002024-03-28 12:29PM EDT135.0059.8057.1059.20+0.05+0.08%45,68862.01%
TSLA250117C001400002024-03-28 3:55PM EDT140.0054.8053.8055.90-3.40-5.84%118,19761.04%
TSLA250117C001450002024-03-28 1:20PM EDT145.0053.0050.7052.70-0.83-1.54%874860.21%
TSLA250117C001500002024-03-28 3:59PM EDT150.0048.5047.6549.55-3.75-7.18%689,31959.29%
TSLA250117C001550002024-03-28 2:56PM EDT155.0046.0544.8046.60-2.68-5.50%3859658.57%
TSLA250117C001600002024-03-28 3:52PM EDT160.0043.0042.1043.75-2.70-5.91%10413,95057.90%
TSLA250117C001650002024-03-28 3:43PM EDT165.0040.0039.5041.05-3.40-7.83%131,75957.27%
TSLA250117C001700002024-03-28 3:43PM EDT170.0037.8537.0038.50-2.40-5.96%50240,29856.69%
TSLA250117C001750002024-03-28 3:57PM EDT175.0035.4034.6536.05-2.55-6.72%13,13134,15856.15%
TSLA250117C001800002024-03-28 3:59PM EDT180.0033.1632.9033.25-2.44-6.85%5,3547,84555.65%
TSLA250117C001850002024-03-28 3:02PM EDT185.0030.8029.6531.60-2.55-7.65%418,60254.70%
TSLA250117C001900002024-03-28 3:53PM EDT190.0029.1028.4529.55-2.07-6.64%8311,50854.93%
TSLA250117C001950002024-03-28 3:31PM EDT195.0027.0026.5527.65-2.70-9.09%134,55054.56%
TSLA250117C002000002024-03-28 3:59PM EDT200.0025.5025.3525.50-1.90-6.93%27931,08454.40%
TSLA250117C002050002024-03-28 3:52PM EDT205.0023.8023.6523.80-2.27-8.71%52654.05%
TSLA250117C002100002024-03-28 3:57PM EDT210.0022.2021.9523.20-1.80-7.50%37912,20554.45%
TSLA250117C002150002024-03-28 2:18PM EDT215.0021.1020.6520.80-1.20-5.38%522153.60%
TSLA250117C002200002024-03-28 3:58PM EDT220.0019.3519.3019.40-1.65-7.86%817,98653.37%
TSLA250117C002250002024-03-28 3:36PM EDT225.0017.9317.9518.10-1.73-8.80%161253.10%
TSLA250117C002300002024-03-28 3:59PM EDT230.0016.9016.8016.95-1.45-7.90%1,3698,73953.00%
TSLA250117C002350002024-03-28 11:59AM EDT235.0016.2215.5515.90-1.62-9.08%1773852.79%
TSLA250117C002400002024-03-28 3:50PM EDT240.0014.7014.6514.80-1.50-9.26%25412,09752.72%
TSLA250117C002450002024-03-28 3:52PM EDT245.0013.7213.7013.80-1.53-10.03%1783152.59%
TSLA250117C002500002024-03-28 3:59PM EDT250.0012.8512.6512.95-1.15-8.21%2,38332,15852.39%
TSLA250117C002600002024-03-28 3:59PM EDT260.0011.2011.0511.40-1.25-10.04%8718,08152.30%
TSLA250117C002700002024-03-28 3:36PM EDT270.009.789.709.95-0.97-9.02%2,3898,47952.18%
TSLA250117C002800002024-03-28 2:11PM EDT280.008.608.608.75-0.97-10.14%299,16452.23%
TSLA250117C002900002024-03-28 3:36PM EDT290.007.657.557.65-0.75-8.93%95,68252.14%
TSLA250117C003000002024-03-28 3:59PM EDT300.006.736.706.80-0.72-9.66%1,08339,56152.27%
TSLA250117C003100002024-03-28 3:32PM EDT310.005.935.806.05-0.62-9.47%3846,83852.20%
TSLA250117C003200002024-03-28 2:33PM EDT320.005.445.155.40-0.43-7.33%386,01252.33%
TSLA250117C003300002024-03-28 12:03PM EDT330.004.704.654.75-0.40-7.84%1875,73352.45%
TSLA250117C003400002024-03-28 2:01PM EDT340.004.404.204.30-0.30-6.38%243,76852.74%
TSLA250117C003500002024-03-28 3:58PM EDT350.003.803.703.90-0.45-10.59%37917,65952.86%
TSLA250117C003600002024-03-28 2:59PM EDT360.003.553.403.45-0.12-3.27%143,64953.06%
TSLA250117C003700002024-03-28 11:56AM EDT370.003.303.103.15-0.26-7.30%452,91353.38%
TSLA250117C003800002024-03-28 3:44PM EDT380.002.842.832.87-0.36-11.25%1,1256,55853.66%
TSLA250117C003900002024-03-28 12:02PM EDT390.002.682.232.67-0.29-9.76%52,31253.27%
TSLA250117C004000002024-03-28 3:44PM EDT400.002.392.382.41-0.24-9.13%1,54528,41554.25%
TSLA250117C004100002024-03-27 12:15PM EDT410.002.442.192.220.00-354,28154.55%
TSLA250117C004200002024-03-28 2:40PM EDT420.002.082.022.05-0.13-5.88%465,12654.85%
TSLA250117C004300002024-03-28 3:27PM EDT430.001.901.831.90-0.18-8.65%151,17455.06%
TSLA250117C004400002024-03-28 2:13PM EDT440.001.801.751.77-0.11-5.76%11,87155.53%
TSLA250117C004500002024-03-28 3:58PM EDT450.001.621.631.70-0.16-8.99%326,13256.01%
TSLA250117C004600002024-03-28 3:45PM EDT460.001.521.521.56-0.22-12.64%145,81656.24%
TSLA250117C004700002024-03-28 12:26PM EDT470.001.511.431.46-0.07-4.43%22,36256.58%
TSLA250117C004800002024-03-28 10:26AM EDT480.001.411.341.37+0.01+0.71%15,79656.90%
TSLA250117C004900002024-03-27 1:05PM EDT490.001.411.241.340.00-132,48257.34%
TSLA250117C005000002024-03-28 3:58PM EDT500.001.211.151.26-0.09-6.92%25222,00457.58%
TSLA250117C005100002024-03-26 11:23AM EDT510.001.360.631.160.00-11,33855.86%
TSLA250117C005200002024-03-27 3:22PM EDT520.001.151.071.110.00-1911,34158.33%
TSLA250117C005300002024-03-27 3:11PM EDT530.001.021.021.05-0.10-8.93%11,86858.67%
TSLA250117C005400002024-03-28 3:56PM EDT540.000.990.931.04-0.05-4.81%593959.01%
TSLA250117C005500002024-03-28 2:33PM EDT550.000.970.930.95-0.04-3.96%305,75959.35%
TSLA250117C005600002024-03-28 1:13PM EDT560.000.950.890.91-0.05-5.00%81,47559.72%
TSLA250117C005700002024-03-28 3:24PM EDT570.000.880.830.92-0.08-8.33%1073260.18%
TSLA250117C005800002024-03-27 2:15PM EDT580.000.830.820.84-0.08-8.79%11,60360.43%
TSLA250117C005900002024-03-27 10:57AM EDT590.000.860.790.810.00-331,79460.80%
TSLA250117C006000002024-03-28 3:45PM EDT600.000.760.760.77-0.06-7.32%1423,30361.08%
TSLA250117C006100002024-03-28 3:48PM EDT610.000.730.740.75-0.08-9.88%5,00646,52461.52%
Opciones de ventapor17 de enero de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA250117P000050002024-03-27 11:04AM EDT5.000.010.000.010.00-121,859121.88%
TSLA250117P000100002024-03-27 2:22PM EDT10.000.010.010.020.00-13012,465107.03%
TSLA250117P000150002024-03-28 12:44PM EDT15.000.020.000.020.00-13,53287.50%
TSLA250117P000200002024-03-28 1:48PM EDT20.000.060.050.060.00-3506,01091.02%
TSLA250117P000250002024-03-27 12:02PM EDT25.000.100.080.090.00-2284,35785.55%
TSLA250117P000300002024-03-28 12:40PM EDT30.000.130.100.140.00-116,31680.66%
TSLA250117P000350002024-03-27 12:05PM EDT35.000.200.190.230.00-21,78979.00%
TSLA250117P000400002024-03-28 11:39AM EDT40.000.280.270.29+0.01+3.70%114,77975.49%
TSLA250117P000450002024-03-27 12:04PM EDT45.000.380.350.420.00-43,17072.95%
TSLA250117P000500002024-03-28 3:05PM EDT50.000.520.510.54+0.03+6.12%10417,25670.90%
TSLA250117P000550002024-03-27 12:04PM EDT55.000.640.660.700.00-33,95068.73%
TSLA250117P000600002024-03-28 10:32AM EDT60.000.850.830.89+0.03+3.66%1617,76366.63%
TSLA250117P000650002024-03-28 11:18AM EDT65.001.091.041.12+0.06+5.83%62,32864.77%
TSLA250117P000700002024-03-28 9:30AM EDT70.001.241.301.39-0.04-3.12%13,15563.11%
TSLA250117P000750002024-03-27 12:54PM EDT75.001.541.631.670.00-15,54561.52%
TSLA250117P000800002024-03-28 3:44PM EDT80.002.011.982.01+0.13+6.91%642,92559.96%
TSLA250117P000850002024-03-28 2:03PM EDT85.002.392.412.44+0.10+4.37%12,99558.69%
TSLA250117P000900002024-03-28 12:43PM EDT90.002.852.852.92+0.07+2.52%67,99957.30%
TSLA250117P000950002024-03-28 11:43AM EDT95.003.453.453.50+0.15+4.55%1131,85856.30%
TSLA250117P001000002024-03-28 3:58PM EDT100.004.104.004.15+0.15+3.80%4633,58055.05%
TSLA250117P001050002024-03-27 3:17PM EDT105.004.574.754.950.00-2,2844,60954.24%
TSLA250117P001100002024-03-28 3:34PM EDT110.005.675.555.75+0.32+5.98%88,46953.20%
TSLA250117P001150002024-03-28 3:58PM EDT115.006.596.506.70+0.31+4.94%425,59652.40%
TSLA250117P001200002024-03-28 3:34PM EDT120.007.637.507.75+0.38+5.24%10519,30551.53%
TSLA250117P001250002024-03-28 3:58PM EDT125.008.808.658.90+0.50+6.02%1006,44450.75%
TSLA250117P001300002024-03-28 3:32PM EDT130.0010.109.9510.20+0.67+7.10%1,92325,95750.07%
TSLA250117P001350002024-03-28 10:28AM EDT135.0011.2011.3511.55+0.36+3.32%6116,64849.54%
TSLA250117P001400002024-03-28 3:31PM EDT140.0013.0012.8013.15+0.90+7.44%2517,77449.01%
TSLA250117P001450002024-03-28 3:49PM EDT145.0014.7514.5014.80+0.90+6.50%5412,42648.33%
TSLA250117P001500002024-03-28 3:46PM EDT150.0016.5516.2516.60+1.00+6.43%49028,82147.71%
TSLA250117P001550002024-03-28 3:56PM EDT155.0018.3518.2018.55+0.97+5.58%32914,62347.14%
TSLA250117P001600002024-03-28 3:06PM EDT160.0020.4520.3020.65+1.10+5.68%6720,39746.61%
TSLA250117P001650002024-03-28 3:59PM EDT165.0022.7022.5022.85+1.25+5.83%5114,26346.03%
TSLA250117P001700002024-03-28 3:28PM EDT170.0025.0525.0525.20+1.22+5.12%5834,10045.48%
TSLA250117P001750002024-03-28 3:38PM EDT175.0027.7327.5527.70+1.63+6.25%13,08714,41244.98%
TSLA250117P001800002024-03-28 3:58PM EDT180.0030.1130.0030.35+1.54+5.39%4,78425,38044.50%
TSLA250117P001850002024-03-28 1:08PM EDT185.0032.2532.7533.15-0.70-2.12%5911,29344.06%
TSLA250117P001900002024-03-28 10:55AM EDT190.0035.1734.7036.35+1.17+3.44%216,88744.06%
TSLA250117P001950002024-03-28 2:55PM EDT195.0038.8237.7539.40+0.37+0.96%44,55543.62%
TSLA250117P002000002024-03-28 3:04PM EDT200.0042.0041.5042.30+1.95+4.87%3736,41742.75%
TSLA250117P002050002024-03-27 12:13PM EDT205.0043.1944.7545.950.00-28342.89%
TSLA250117P002100002024-03-28 3:57PM EDT210.0048.7648.1049.40+2.46+5.31%817,73842.54%
TSLA250117P002150002024-03-26 11:48AM EDT215.0049.4751.5553.000.00-1242.25%
TSLA250117P002200002024-03-28 1:47PM EDT220.0055.1155.6056.70+1.77+3.32%5116,83541.97%
TSLA250117P002250002024-03-27 12:16PM EDT225.0057.0358.8060.500.00-131341.68%
TSLA250117P002300002024-03-28 3:41PM EDT230.0063.6862.5564.35+2.78+4.56%1,00412,29941.33%
TSLA250117P002400002024-03-28 2:35PM EDT240.0070.8570.3572.40+2.10+3.05%213,32640.78%
TSLA250117P002450002024-03-28 12:00PM EDT245.0074.9274.9576.60+1.82+2.49%11540.61%
TSLA250117P002500002024-03-28 1:39PM EDT250.0079.8579.1080.80+3.38+4.42%1,55415,76340.31%
TSLA250117P002600002024-03-26 10:39AM EDT260.0083.0587.6589.400.00-113,91339.68%
TSLA250117P002700002024-03-28 11:20AM EDT270.0096.1396.4598.20+5.08+5.58%2,2476,13238.93%
TSLA250117P002800002024-03-26 9:44AM EDT280.00101.07105.65107.900.00-15,62940.22%
TSLA250117P002900002024-03-28 3:27PM EDT290.00115.50114.95116.55+3.38+3.01%174,46137.79%
TSLA250117P003000002024-03-28 2:53PM EDT300.00124.75124.30126.05+4.95+4.13%614,29537.59%
TSLA250117P003100002024-03-28 2:01PM EDT310.00133.95133.95135.70+0.25+0.19%694537.65%
TSLA250117P003200002024-03-22 9:40AM EDT320.00151.31142.35145.850.00-1139.95%
TSLA250117P003300002024-03-28 11:20AM EDT330.00152.95152.10155.90+3.35+2.24%948541.72%
TSLA250117P003400002024-03-20 3:56PM EDT340.00164.60162.05165.850.00-1,000542.94%
TSLA250117P003500002024-03-21 1:10PM EDT350.00176.25172.10175.850.00-11144.35%
TSLA250117P003600002024-03-11 2:25PM EDT360.00180.85182.10185.850.00-2045.70%
TSLA250117P003700002024-03-19 10:03AM EDT370.00200.57192.25195.850.00-2047.02%
TSLA250117P003800002024-02-09 10:58AM EDT380.00186.71203.40205.750.00-4147.73%
TSLA250117P003900002024-03-26 3:57PM EDT390.00212.17212.25215.850.00-1049.50%
TSLA250117P004000002024-03-26 3:57PM EDT400.00222.15223.10224.850.00-1243.65%
TSLA250117P004100002024-03-22 3:54PM EDT410.00238.85233.40234.950.00-50145.63%
TSLA250117P004200002024-03-13 3:43PM EDT420.00250.22243.40244.950.00-1046.66%
TSLA250117P004300002024-01-30 4:54PM EDT430.00237.91227.10230.650.00-200.00%
TSLA250117P004400002024-03-07 10:55AM EDT440.00262.05263.40264.900.00-5048.17%
TSLA250117P004500002024-03-22 3:32PM EDT450.00279.38273.10274.850.00-1148.61%
TSLA250117P004600002023-11-21 4:03PM EDT460.00218.15204.90206.550.00-200.00%
TSLA250117P004700002024-03-26 3:52PM EDT470.00291.92293.40294.950.00-1051.39%
TSLA250117P004800002024-03-26 3:52PM EDT480.00301.90303.40304.900.00-1151.78%
TSLA250117P004900002024-03-25 3:54PM EDT490.00317.34313.10314.900.00-1052.64%
TSLA250117P005000002024-03-28 2:34PM EDT500.00323.25323.10324.90+4.10+1.28%1002053.47%
TSLA250117P005100002024-02-28 4:51PM EDT510.00307.98333.10334.900.00-10054.27%
TSLA250117P005200002024-02-21 4:50PM EDT520.00325.80348.25349.850.00-7076.48%
TSLA250117P005300002023-10-26 10:00AM EDT530.00321.20292.05296.650.00-200.00%
TSLA250117P005400002023-11-09 1:50PM EDT540.00329.70294.90297.150.00-100.00%
TSLA250117P005500002023-11-09 1:50PM EDT550.00339.60301.00311.000.00-100.00%
TSLA250117P005600002023-12-05 4:37PM EDT560.00320.40318.00327.000.00-100.00%
TSLA250117P005700002023-12-01 4:31PM EDT570.00331.30316.00326.000.00-100.00%
TSLA250117P005800002024-03-11 11:31AM EDT580.00401.90403.35404.950.00-6059.99%
TSLA250117P005900002024-03-28 9:39AM EDT590.00412.85413.40414.90+26.05+6.73%7060.13%
TSLA250117P006000002024-03-26 3:47PM EDT600.00422.60423.15424.850.00-7060.23%
TSLA250117P006100002024-03-22 10:34AM EDT610.00440.97432.15436.200.00-6071.51%