U.S. markets open in 5 hours 6 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
250.22+3.84 (+1.56%)
Al cierre: 04:00PM EDT
252.20 +1.98 (+0.79%)
Antes de la apertura del mercado: 04:24AM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor17 de enero de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA250117C000050002023-09-28 11:48AM EDT5.00240.190.000.000.00-100.00%
TSLA250117C000100002023-09-06 10:24AM EDT10.00237.240.000.000.00-100.00%
TSLA250117C000150002023-09-12 10:03AM EDT15.00263.750.000.000.00-800.00%
TSLA250117C000200002023-09-07 2:13PM EDT20.00235.300.000.000.00-100.00%
TSLA250117C000250002023-05-22 10:08AM EDT25.00160.30242.10250.100.00-497330.52%
TSLA250117C000300002023-09-25 1:38PM EDT30.00218.820.000.000.00-1,00200.00%
TSLA250117C000350002023-09-18 1:07PM EDT35.00235.800.000.000.00-200.00%
TSLA250117C000400002023-09-29 3:46PM EDT40.00214.260.000.000.00-3200.00%
TSLA250117C000450002023-09-14 9:41AM EDT45.00232.300.000.000.00-900.00%
TSLA250117C000500002023-09-29 3:48PM EDT50.00205.060.000.000.00-200.00%
TSLA250117C000550002023-09-29 3:48PM EDT55.00200.630.000.000.00-1500.00%
TSLA250117C000600002023-09-20 9:33AM EDT60.00211.000.000.000.00-100.00%
TSLA250117C000650002023-09-18 11:46AM EDT65.00208.970.000.000.00-200.00%
TSLA250117C000700002023-09-29 3:49PM EDT70.00187.610.000.000.00-8800.00%
TSLA250117C000750002023-09-18 10:18AM EDT75.00200.080.000.000.00-100.00%
TSLA250117C000800002023-09-26 11:19AM EDT80.00177.250.000.000.00-100.00%
TSLA250117C000850002023-09-28 2:05PM EDT85.00169.650.000.000.00-500.00%
TSLA250117C000900002023-09-25 10:44AM EDT90.00163.000.000.000.00-2200.00%
TSLA250117C000950002023-09-22 3:57PM EDT95.00160.800.000.000.00-100.00%
TSLA250117C001000002023-09-29 1:34PM EDT100.00160.320.000.000.00-300.00%
TSLA250117C001050002023-09-26 3:38PM EDT105.00151.650.000.000.00-400.00%
TSLA250117C001100002023-09-26 3:38PM EDT110.00147.530.000.000.00-400.00%
TSLA250117C001150002023-09-26 11:14AM EDT115.00147.750.000.000.00-100.00%
TSLA250117C001200002023-09-29 3:17PM EDT120.00144.890.000.000.00-100.00%
TSLA250117C001250002023-09-27 12:47PM EDT125.00130.350.000.000.00-400.00%
TSLA250117C001300002023-09-29 3:56PM EDT130.00136.970.000.000.00-28200.00%
TSLA250117C001350002023-09-25 2:05PM EDT135.00130.000.000.000.00-100.00%
TSLA250117C001400002023-09-29 2:16PM EDT140.00127.500.000.000.00-500.00%
TSLA250117C001450002023-09-22 3:42PM EDT145.00124.100.000.000.00-100.00%
TSLA250117C001500002023-09-29 12:09PM EDT150.00124.280.000.000.00-100.00%
TSLA250117C001550002023-09-28 1:36PM EDT155.00115.200.000.000.00-100.00%
TSLA250117C001600002023-09-28 3:29PM EDT160.00111.780.000.000.00-200.00%
TSLA250117C001650002023-09-29 10:01AM EDT165.00114.480.000.000.00-100.00%
TSLA250117C001700002023-09-29 10:07AM EDT170.00111.250.000.000.00-100.00%
TSLA250117C001750002023-09-29 3:03PM EDT175.00104.910.000.000.00-1100.00%
TSLA250117C001800002023-09-29 9:50AM EDT180.00103.350.000.000.00-200.00%
TSLA250117C001850002023-09-27 2:24PM EDT185.0088.700.000.000.00-3500.00%
TSLA250117C001900002023-09-29 3:11PM EDT190.0095.650.000.000.00-100.00%
TSLA250117C001950002023-09-28 11:06AM EDT195.0086.150.000.000.00-3900.00%
TSLA250117C002000002023-09-29 3:55PM EDT200.0090.050.000.000.00-8200.00%
TSLA250117C002100002023-09-29 3:39PM EDT210.0084.050.000.000.00-3500.00%
TSLA250117C002200002023-09-29 3:13PM EDT220.0079.300.000.000.00-1600.00%
TSLA250117C002300002023-09-29 2:02PM EDT230.0071.500.000.000.00-5000.00%
TSLA250117C002400002023-09-29 3:57PM EDT240.0069.450.000.000.00-4200.00%
TSLA250117C002500002023-09-29 3:55PM EDT250.0064.950.000.000.00-18400.00%
TSLA250117C002600002023-09-29 3:58PM EDT260.0060.800.000.000.00-11400.78%
TSLA250117C002700002023-09-29 3:50PM EDT270.0057.000.000.000.00-2801.56%
TSLA250117C002800002023-09-29 3:32PM EDT280.0052.900.000.000.00-8801.56%
TSLA250117C002900002023-09-29 3:46PM EDT290.0049.460.000.000.00-4603.13%
TSLA250117C003000002023-09-29 3:58PM EDT300.0046.370.000.000.00-18703.13%
TSLA250117C003100002023-09-29 1:43PM EDT310.0042.600.000.000.00-10203.13%
TSLA250117C003200002023-09-29 3:56PM EDT320.0040.500.000.000.00-1003.13%
TSLA250117C003300002023-09-29 3:55PM EDT330.0037.900.000.000.00-3606.25%
TSLA250117C003400002023-09-29 3:39PM EDT340.0035.370.000.000.00-7706.25%
TSLA250117C003500002023-09-29 3:51PM EDT350.0033.500.000.000.00-25806.25%
TSLA250117C003600002023-09-29 3:25PM EDT360.0030.930.000.000.00-3106.25%
TSLA250117C003700002023-09-29 3:40PM EDT370.0028.850.000.000.00-206.25%
TSLA250117C003800002023-09-29 3:52PM EDT380.0027.550.000.000.00-506.25%
TSLA250117C003900002023-09-29 3:24PM EDT390.0025.490.000.000.00-1206.25%
TSLA250117C004000002023-09-29 3:57PM EDT400.0024.100.000.000.00-45306.25%
TSLA250117C004100002023-09-29 1:22PM EDT410.0022.100.000.000.00-106.25%
TSLA250117C004200002023-09-29 3:53PM EDT420.0021.450.000.000.00-11306.25%
TSLA250117C004300002023-09-29 3:06PM EDT430.0019.800.000.000.00-20012.50%
TSLA250117C004400002023-09-29 12:49PM EDT440.0019.000.000.000.00-2012.50%
TSLA250117C004500002023-09-29 3:56PM EDT450.0017.650.000.000.00-29012.50%
TSLA250117C004600002023-09-27 11:36AM EDT460.0015.300.000.000.00-1012.50%
TSLA250117C004700002023-09-29 3:03PM EDT470.0015.650.000.000.00-4012.50%
TSLA250117C004800002023-09-29 11:42AM EDT480.0015.000.000.000.00-2012.50%
TSLA250117C004900002023-09-29 3:55PM EDT490.0014.050.000.000.00-7012.50%
TSLA250117C005000002023-09-29 3:59PM EDT500.0013.300.000.000.00-542012.50%
TSLA250117C005100002023-09-29 10:56AM EDT510.0013.230.000.000.00-45012.50%
TSLA250117C005200002023-09-27 1:07PM EDT520.0010.300.000.000.00-6012.50%
TSLA250117C005300002023-09-29 11:14AM EDT530.0011.750.000.000.00-4012.50%
TSLA250117C005400002023-09-29 9:53AM EDT540.0011.050.000.000.00-51012.50%
TSLA250117C005500002023-09-29 1:47PM EDT550.009.940.000.000.00-16012.50%
TSLA250117C005600002023-09-29 11:35AM EDT560.009.800.000.000.00-106012.50%
TSLA250117C005700002023-09-29 3:57PM EDT570.009.320.000.000.00-9012.50%
TSLA250117C005800002023-09-28 3:59PM EDT580.008.550.000.000.00-20012.50%
TSLA250117C005900002023-09-28 3:35PM EDT590.007.900.000.000.00-16012.50%
TSLA250117C006000002023-09-29 3:56PM EDT600.008.030.000.000.00-279012.50%
TSLA250117C006100002023-09-29 3:57PM EDT610.007.790.000.000.00-208012.50%
Ponepor17 de enero de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA250117P000050002023-09-29 1:49PM EDT5.000.010.000.000.00-3050.00%
TSLA250117P000100002023-09-29 1:49PM EDT10.000.030.000.000.00-334050.00%
TSLA250117P000150002023-09-29 3:59PM EDT15.000.050.000.000.00-23050.00%
TSLA250117P000200002023-09-29 10:10AM EDT20.000.140.000.000.00-5050.00%
TSLA250117P000250002023-09-29 2:53PM EDT25.000.220.000.000.00-10050.00%
TSLA250117P000300002023-09-29 2:27PM EDT30.000.300.000.000.00-22025.00%
TSLA250117P000350002023-09-29 3:57PM EDT35.000.400.000.000.00-1025.00%
TSLA250117P000400002023-09-29 3:46PM EDT40.000.520.000.000.00-33025.00%
TSLA250117P000450002023-09-29 1:37PM EDT45.000.720.000.000.00-100025.00%
TSLA250117P000500002023-09-29 3:48PM EDT50.000.820.000.000.00-35025.00%
TSLA250117P000550002023-09-29 3:59PM EDT55.001.040.000.000.00-121025.00%
TSLA250117P000600002023-09-29 11:28AM EDT60.001.200.000.000.00-53025.00%
TSLA250117P000650002023-09-29 10:51AM EDT65.001.420.000.000.00-28025.00%
TSLA250117P000700002023-09-29 3:49PM EDT70.001.740.000.000.00-129025.00%
TSLA250117P000750002023-09-29 1:43PM EDT75.002.050.000.000.00-140025.00%
TSLA250117P000800002023-09-28 9:30AM EDT80.002.670.000.000.00-2025.00%
TSLA250117P000850002023-09-28 12:11PM EDT85.002.820.000.000.00-176025.00%
TSLA250117P000900002023-09-28 3:59PM EDT90.003.150.000.000.00-11012.50%
TSLA250117P000950002023-09-29 11:15AM EDT95.003.420.000.000.00-1012.50%
TSLA250117P001000002023-09-29 1:28PM EDT100.003.950.000.000.00-192012.50%
TSLA250117P001050002023-09-29 3:45PM EDT105.004.450.000.000.00-6012.50%
TSLA250117P001100002023-09-29 1:28PM EDT110.005.050.000.000.00-100012.50%
TSLA250117P001150002023-09-29 9:57AM EDT115.005.500.000.000.00-2012.50%
TSLA250117P001200002023-09-29 3:46PM EDT120.006.300.000.000.00-125012.50%
TSLA250117P001250002023-09-29 11:34AM EDT125.006.870.000.000.00-91012.50%
TSLA250117P001300002023-09-29 3:57PM EDT130.007.750.000.000.00-20012.50%
TSLA250117P001350002023-09-27 12:28PM EDT135.009.800.000.000.00-1012.50%
TSLA250117P001400002023-09-29 12:54PM EDT140.009.450.000.000.00-41012.50%
TSLA250117P001450002023-09-29 12:05PM EDT145.0010.300.000.000.00-134012.50%
TSLA250117P001500002023-09-29 3:00PM EDT150.0011.550.000.000.00-12006.25%
TSLA250117P001550002023-09-29 3:02PM EDT155.0012.680.000.000.00-106.25%
TSLA250117P001600002023-09-29 3:24PM EDT160.0013.950.000.000.00-906.25%
TSLA250117P001650002023-09-28 11:52AM EDT165.0015.950.000.000.00-406.25%
TSLA250117P001700002023-09-29 3:52PM EDT170.0016.400.000.000.00-5006.25%
TSLA250117P001750002023-09-29 10:04AM EDT175.0017.190.000.000.00-1006.25%
TSLA250117P001800002023-09-28 11:33AM EDT180.0020.600.000.000.00-4906.25%
TSLA250117P001850002023-09-28 11:32AM EDT185.0022.250.000.000.00-42306.25%
TSLA250117P001900002023-09-29 12:56PM EDT190.0022.350.000.000.00-406.25%
TSLA250117P001950002023-09-28 11:32AM EDT195.0025.800.000.000.00-19106.25%
TSLA250117P002000002023-09-29 2:44PM EDT200.0026.300.000.000.00-1003.13%
TSLA250117P002100002023-09-29 2:06PM EDT210.0030.950.000.000.00-4603.13%
TSLA250117P002200002023-09-29 3:45PM EDT220.0034.340.000.000.00-24203.13%
TSLA250117P002300002023-09-29 3:46PM EDT230.0038.700.000.000.00-7701.56%
TSLA250117P002400002023-09-29 2:02PM EDT240.0044.610.000.000.00-900.78%
TSLA250117P002500002023-09-29 1:50PM EDT250.0049.800.000.000.00-17200.03%
TSLA250117P002600002023-09-29 12:56PM EDT260.0053.880.000.000.00-3400.00%
TSLA250117P002700002023-09-29 1:49PM EDT270.0061.000.000.000.00-700.00%
TSLA250117P002800002023-09-29 11:30AM EDT280.0065.200.000.000.00-600.00%
TSLA250117P002900002023-09-29 11:19AM EDT290.0071.050.000.000.00-1500.00%
TSLA250117P003000002023-09-29 3:03PM EDT300.0078.830.000.000.00-3400.00%
TSLA250117P003100002023-09-29 11:06AM EDT310.0084.050.000.000.00-5000.00%
TSLA250117P003200002023-09-20 11:09AM EDT320.0083.950.000.000.00-100.00%
TSLA250117P003300002023-09-21 3:36PM EDT330.0096.200.000.000.00-400.00%
TSLA250117P003400002023-09-22 3:52PM EDT340.00111.000.000.000.00-400.00%
TSLA250117P003500002023-09-28 12:22PM EDT350.00117.500.000.000.00-2100.00%
TSLA250117P003600002023-09-25 9:52AM EDT360.00127.940.000.000.00-300.00%
TSLA250117P003700002023-09-22 9:56AM EDT370.00129.000.000.000.00-4600.00%
TSLA250117P003800002023-09-29 10:22AM EDT380.00136.820.000.000.00-200.00%
TSLA250117P003900002023-09-21 11:50AM EDT390.00142.150.000.000.00-500.00%
TSLA250117P004000002023-09-29 2:18PM EDT400.00159.700.000.000.00-400.00%
TSLA250117P004100002023-09-29 2:18PM EDT410.00168.500.000.000.00-100.00%
TSLA250117P004200002023-09-21 3:35PM EDT420.00169.050.000.000.00-1500.00%
TSLA250117P004300002023-06-16 1:38PM EDT430.00181.05160.85164.800.00-24120.00%
TSLA250117P004400002023-09-13 1:51PM EDT440.00175.100.000.000.00-100.00%
TSLA250117P004500002023-09-29 9:55AM EDT450.00199.990.000.000.00-200.00%
TSLA250117P004600002023-08-29 3:07PM EDT460.00206.45213.80215.150.00-11138.35%
TSLA250117P004700002023-08-29 10:14AM EDT470.00222.50223.40224.700.00-141438.46%
TSLA250117P004800002023-09-25 12:06PM EDT480.00235.070.000.000.00-1200.00%
TSLA250117P004900002023-08-29 12:02PM EDT490.00236.88242.95244.200.00-1139.25%
TSLA250117P005000002023-09-21 10:21AM EDT500.00242.380.000.000.00-2900.00%
TSLA250117P005100002023-09-18 9:30AM EDT510.00241.000.000.000.00-100.00%
TSLA250117P005200002023-09-20 10:04AM EDT520.00252.890.000.000.00-1000.00%
TSLA250117P005300002023-09-20 12:19PM EDT530.00262.620.000.000.00-200.00%
TSLA250117P005400002023-08-10 10:06AM EDT540.00288.57286.50296.000.00-2046.64%
TSLA250117P005500002023-09-01 1:37PM EDT550.00303.03295.00304.500.00-2044.54%
TSLA250117P005600002023-09-25 2:42PM EDT560.00314.050.000.000.00-200.00%
TSLA250117P005700002023-07-20 11:07AM EDT570.00298.88350.50358.200.00-152082.28%
TSLA250117P005800002023-09-01 11:58AM EDT580.00333.44328.00331.200.00-2037.55%
TSLA250117P005900002023-07-20 12:17PM EDT590.00318.50370.00379.000.00-4084.09%
TSLA250117P006000002023-09-20 12:19PM EDT600.00332.650.000.000.00-200.00%
TSLA250117P006100002023-09-18 3:02PM EDT610.00344.500.000.000.00-100.00%