U.S. markets open in 5 hours 16 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
171.05-3.55 (-2.03%)
Al cierre: 04:00PM EDT
171.84 +0.79 (+0.46%)
Antes de la apertura del mercado: 04:14AM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor21 de marzo de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA250321C000500002024-04-05 11:51AM EDT50.00118.650.000.000.00-200.00%
TSLA250321C000550002024-04-09 11:46AM EDT55.00123.800.000.000.00-100.00%
TSLA250321C000600002024-03-15 1:19PM EDT60.00107.10114.95116.300.00-101089.83%
TSLA250321C000650002024-01-25 1:15PM EDT65.00125.00130.85132.800.00-22173.46%
TSLA250321C000700002024-04-11 1:51PM EDT70.00110.010.000.000.00-100.00%
TSLA250321C000750002024-04-04 12:22PM EDT75.00106.500.000.000.00-100.00%
TSLA250321C000800002024-04-11 3:36PM EDT80.00102.570.000.000.00-100.00%
TSLA250321C000850002024-04-12 3:47PM EDT85.0094.150.000.000.00-100.00%
TSLA250321C000900002024-04-03 11:20AM EDT90.0086.800.000.000.00-100.00%
TSLA250321C000950002024-04-03 11:20AM EDT95.0082.750.000.000.00-100.00%
TSLA250321C001000002024-04-10 11:50AM EDT100.0082.850.000.000.00-100.00%
TSLA250321C001050002024-04-12 2:03PM EDT105.0078.100.000.000.00-200.00%
TSLA250321C001100002024-04-12 9:38AM EDT110.0075.450.000.000.00-900.00%
TSLA250321C001150002024-04-12 2:32PM EDT115.0070.500.000.000.00-600.00%
TSLA250321C001200002024-04-11 1:37PM EDT120.0070.000.000.000.00-200.00%
TSLA250321C001250002024-04-12 2:58PM EDT125.0063.250.000.000.00-100.00%
TSLA250321C001300002024-04-10 3:01PM EDT130.0059.540.000.000.00-1600.00%
TSLA250321C001350002024-04-12 12:39PM EDT135.0057.000.000.000.00-200.00%
TSLA250321C001400002024-04-12 11:01AM EDT140.0054.450.000.000.00-1000.00%
TSLA250321C001450002024-04-12 2:42PM EDT145.0050.850.000.000.00-1000.00%
TSLA250321C001500002024-04-12 3:41PM EDT150.0047.610.000.000.00-1400.00%
TSLA250321C001550002024-04-10 12:12PM EDT155.0045.500.000.000.00-800.00%
TSLA250321C001600002024-04-10 3:51PM EDT160.0043.230.000.000.00-1100.00%
TSLA250321C001650002024-04-12 12:07PM EDT165.0040.700.000.000.00-200.00%
TSLA250321C001700002024-04-12 3:01PM EDT170.0037.350.000.000.00-5200.00%
TSLA250321C001750002024-04-12 3:55PM EDT175.0035.200.000.000.00-15000.78%
TSLA250321C001800002024-04-12 3:55PM EDT180.0033.050.000.000.00-17001.56%
TSLA250321C001850002024-04-12 3:49PM EDT185.0031.200.000.000.00-1401.56%
TSLA250321C001900002024-04-12 1:20PM EDT190.0029.500.000.000.00-2703.13%
TSLA250321C001950002024-04-12 2:58PM EDT195.0027.450.000.000.00-203.13%
TSLA250321C002000002024-04-12 3:47PM EDT200.0025.800.000.000.00-3903.13%
TSLA250321C002050002024-04-12 3:54PM EDT205.0024.200.000.000.00-303.13%
TSLA250321C002100002024-04-12 3:38PM EDT210.0022.690.000.000.00-2303.13%
TSLA250321C002150002024-04-12 3:54PM EDT215.0021.300.000.000.00-1406.25%
TSLA250321C002200002024-04-12 2:37PM EDT220.0020.050.000.000.00-4806.25%
TSLA250321C002250002024-04-12 10:29AM EDT225.0019.700.000.000.00-206.25%
TSLA250321C002300002024-04-11 10:48AM EDT230.0017.830.000.000.00-106.25%
TSLA250321C002350002024-04-11 2:13PM EDT235.0018.150.000.000.00-1406.25%
TSLA250321C002400002024-04-12 3:47PM EDT240.0015.600.000.000.00-306.25%
TSLA250321C002450002024-04-10 2:11PM EDT245.0015.100.000.000.00-406.25%
TSLA250321C002500002024-04-12 3:27PM EDT250.0013.800.000.000.00-16006.25%
TSLA250321C002550002024-04-12 12:41PM EDT255.0013.200.000.000.00-906.25%
TSLA250321C002600002024-04-12 12:38PM EDT260.0012.550.000.000.00-106.25%
TSLA250321C002650002024-04-11 2:42PM EDT265.0012.450.000.000.00-3012.50%
TSLA250321C002700002024-04-12 2:20PM EDT270.0011.030.000.000.00-3012.50%
TSLA250321C002750002024-04-12 3:59PM EDT275.0010.100.000.000.00-17012.50%
TSLA250321C002800002024-04-12 3:24PM EDT280.009.650.000.000.00-33012.50%
TSLA250321C002850002024-04-11 11:15AM EDT285.009.200.000.000.00-3012.50%
TSLA250321C002900002024-04-12 11:14AM EDT290.009.050.000.000.00-3012.50%
TSLA250321C002950002024-04-12 1:10PM EDT295.008.300.000.000.00-1012.50%
TSLA250321C003000002024-04-12 3:58PM EDT300.007.600.000.000.00-2,158012.50%
TSLA250321C003050002024-04-12 11:21AM EDT305.007.650.000.000.00-2012.50%
TSLA250321C003100002024-04-12 3:04PM EDT310.006.800.000.000.00-28012.50%
TSLA250321C003150002024-04-11 1:17PM EDT315.006.950.000.000.00-1012.50%
TSLA250321C003200002024-04-12 9:49AM EDT320.006.530.000.000.00-2012.50%
TSLA250321C003250002024-04-12 11:21AM EDT325.006.150.000.000.00-1012.50%
TSLA250321C003300002024-04-12 2:24PM EDT330.005.500.000.000.00-15012.50%
TSLA250321C003350002024-04-09 11:41AM EDT335.005.900.000.000.00-9012.50%
TSLA250321C003400002024-04-12 10:36AM EDT340.005.250.000.000.00-1012.50%
TSLA250321C003450002024-04-10 3:38PM EDT345.005.000.000.000.00-1012.50%
TSLA250321C003500002024-04-12 3:56PM EDT350.004.400.000.000.00-2012.50%
TSLA250321C003550002024-04-12 3:42PM EDT355.004.200.000.000.00-5012.50%
TSLA250321C003600002024-04-12 9:52AM EDT360.004.350.000.000.00-1012.50%
TSLA250321C003650002024-04-10 12:12PM EDT365.004.080.000.000.00-1012.50%
TSLA250321C003700002024-04-10 12:24PM EDT370.003.900.000.000.00-2012.50%
TSLA250321C003750002024-04-12 3:18PM EDT375.003.470.000.000.00-2012.50%
TSLA250321C003800002024-04-10 1:45PM EDT380.003.550.000.000.00-2012.50%
TSLA250321C003850002024-04-10 1:03PM EDT385.003.400.000.000.00-3012.50%
TSLA250321C003900002024-04-11 2:14PM EDT390.003.400.000.000.00-1012.50%
TSLA250321C003950002024-04-12 1:24PM EDT395.002.980.000.000.00-1012.50%
TSLA250321C004000002024-04-12 3:59PM EDT400.002.780.000.000.00-7012.50%
TSLA250321C004050002024-04-12 12:09PM EDT405.002.790.000.000.00-1012.50%
TSLA250321C004100002024-04-08 12:29PM EDT410.002.900.000.000.00-2012.50%
TSLA250321C004150002024-04-12 2:35PM EDT415.002.490.000.000.00-2012.50%
TSLA250321C004200002024-04-12 12:07PM EDT420.002.510.000.000.00-9012.50%
TSLA250321C004250002024-04-12 1:46PM EDT425.002.370.000.000.00-2012.50%
TSLA250321C004300002024-04-11 1:05PM EDT430.002.350.000.000.00-3012.50%
TSLA250321C004350002024-04-12 1:59PM EDT435.002.160.000.000.00-12025.00%
Opciones de ventapor21 de marzo de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA250321P000500002024-04-12 3:58PM EDT50.000.770.000.000.00-16025.00%
TSLA250321P000550002024-04-10 11:08AM EDT55.000.980.000.000.00-1025.00%
TSLA250321P000600002024-04-11 1:13PM EDT60.001.210.000.000.00-69025.00%
TSLA250321P000650002024-04-05 11:33AM EDT65.002.000.000.000.00-1025.00%
TSLA250321P000700002024-04-10 2:57PM EDT70.001.920.000.000.00-1025.00%
TSLA250321P000750002024-04-12 12:51PM EDT75.002.360.000.000.00-5012.50%
TSLA250321P000800002024-04-12 10:06AM EDT80.002.750.000.000.00-1012.50%
TSLA250321P000850002024-04-12 1:06PM EDT85.003.400.000.000.00-2012.50%
TSLA250321P000900002024-04-12 10:51AM EDT90.004.000.000.000.00-1012.50%
TSLA250321P000950002024-04-11 10:40AM EDT95.004.770.000.000.00-1012.50%
TSLA250321P001000002024-04-12 2:36PM EDT100.005.400.000.000.00-4012.50%
TSLA250321P001050002024-04-10 10:10AM EDT105.006.220.000.000.00-6012.50%
TSLA250321P001100002024-04-12 2:09PM EDT110.007.200.000.000.00-118012.50%
TSLA250321P001150002024-04-10 9:31AM EDT115.008.150.000.000.00-106.25%
TSLA250321P001200002024-04-12 10:46AM EDT120.009.620.000.000.00-2506.25%
TSLA250321P001250002024-04-12 3:01PM EDT125.0010.820.000.000.00-4006.25%
TSLA250321P001300002024-04-12 12:38PM EDT130.0012.300.000.000.00-1906.25%
TSLA250321P001350002024-04-12 9:48AM EDT135.0013.700.000.000.00-3306.25%
TSLA250321P001400002024-04-12 3:31PM EDT140.0015.440.000.000.00-1803.13%
TSLA250321P001450002024-04-12 1:31PM EDT145.0017.500.000.000.00-1503.13%
TSLA250321P001500002024-04-12 3:40PM EDT150.0019.200.000.000.00-2103.13%
TSLA250321P001550002024-04-12 9:47AM EDT155.0021.200.000.000.00-1303.13%
TSLA250321P001600002024-04-12 3:05PM EDT160.0023.500.000.000.00-401.56%
TSLA250321P001650002024-04-12 3:22PM EDT165.0025.860.000.000.00-1000.78%
TSLA250321P001700002024-04-12 3:50PM EDT170.0028.260.000.000.00-2200.20%
TSLA250321P001750002024-04-12 2:34PM EDT175.0031.000.000.000.00-400.00%
TSLA250321P001800002024-04-10 10:32AM EDT180.0033.470.000.000.00-500.00%
TSLA250321P001850002024-04-12 2:44PM EDT185.0036.600.000.000.00-3400.00%
TSLA250321P001900002024-04-12 3:25PM EDT190.0039.600.000.000.00-300.00%
TSLA250321P001950002024-04-12 10:12AM EDT195.0042.310.000.000.00-100.00%
TSLA250321P002000002024-04-10 3:11PM EDT200.0046.440.000.000.00-100.00%
TSLA250321P002050002024-04-11 11:21AM EDT205.0050.240.000.000.00-200.00%
TSLA250321P002100002024-04-09 2:40PM EDT210.0050.750.000.000.00-6900.00%
TSLA250321P002150002024-04-08 9:33AM EDT215.0057.630.000.000.00-100.00%
TSLA250321P002200002024-04-08 9:34AM EDT220.0061.330.000.000.00-100.00%
TSLA250321P002250002024-04-03 12:07PM EDT225.0066.490.000.000.00-38100.00%
TSLA250321P002300002024-04-12 12:14PM EDT230.0067.590.000.000.00-1500.00%
TSLA250321P002350002024-04-09 10:51AM EDT235.0068.650.000.000.00-10900.00%
TSLA250321P002400002024-04-03 9:44AM EDT240.0081.100.000.000.00-200.00%
TSLA250321P002450002024-04-05 11:35AM EDT245.0085.000.000.000.00-200.00%
TSLA250321P002500002024-04-11 11:08AM EDT250.0085.600.000.000.00-200.00%
TSLA250321P002550002024-04-03 10:30AM EDT255.0091.600.000.000.00-100.00%
TSLA250321P002600002024-04-02 11:11AM EDT260.0098.060.000.000.00-1000.00%
TSLA250321P002650002024-03-20 2:01PM EDT265.0094.500.000.000.00-100.00%
TSLA250321P002700002024-04-09 2:07PM EDT270.0098.020.000.000.00-100.00%
TSLA250321P002750002024-04-11 1:37PM EDT275.00103.320.000.000.00-100.00%
TSLA250321P002800002024-04-12 11:09AM EDT280.00109.990.000.000.00-1000.00%
TSLA250321P002850002024-03-15 3:42PM EDT285.00122.55114.90115.750.00-2533.86%
TSLA250321P002900002024-03-14 1:02PM EDT290.00127.60119.55120.400.00-11433.19%
TSLA250321P002950002024-03-06 4:33PM EDT295.00118.80129.75131.250.00-16850.91%
TSLA250321P003000002024-04-10 3:03PM EDT300.00130.400.000.000.00-100.00%
TSLA250321P003050002024-03-15 12:07PM EDT305.00142.97133.80134.800.00-12432.26%
TSLA250321P003100002024-04-04 3:35PM EDT310.00139.100.000.000.00-300.00%
TSLA250321P003150002024-03-18 9:30AM EDT315.00145.930.000.000.00-200.00%
TSLA250321P003200002024-04-08 12:10PM EDT320.00147.700.000.000.00-100.00%
TSLA250321P003250002024-04-04 11:59AM EDT325.00149.770.000.000.00-200.00%
TSLA250321P003300002024-04-08 11:25AM EDT330.00155.590.000.000.00-300.00%
TSLA250321P003350002024-02-06 10:54AM EDT335.00150.06155.00157.800.00-500.00%
TSLA250321P003400002024-03-28 9:51AM EDT340.00162.900.000.000.00-800.00%
TSLA250321P003450002024-03-26 10:15AM EDT345.00162.580.000.000.00-100.00%
TSLA250321P003500002024-03-15 3:56PM EDT350.00186.50177.90179.950.00-1039.16%
TSLA250321P003550002024-02-29 1:01PM EDT355.00155.30176.70181.050.00--00.00%
TSLA250321P003600002024-02-07 10:33AM EDT360.00172.74177.10179.800.00-200.00%
TSLA250321P003650002024-02-16 1:05PM EDT365.00163.40200.45202.350.00-1062.86%
TSLA250321P003700002024-02-29 11:07AM EDT370.00168.00191.70196.050.00-100.00%
TSLA250321P003750002024-02-09 1:09PM EDT375.00183.30198.10201.100.00-100.00%
TSLA250321P003800002024-03-25 9:42AM EDT380.00206.000.000.000.00-900.00%
TSLA250321P003850002024-02-02 11:17AM EDT385.00201.61181.50183.200.00-200.00%
TSLA250321P004000002024-01-31 1:38PM EDT400.00209.48196.60198.200.00--00.00%
TSLA250321P004200002024-02-07 10:38AM EDT420.00232.16233.00243.000.00--00.00%
TSLA250321P004250002024-02-07 10:38AM EDT425.00237.16241.30244.150.00--00.00%
TSLA250321P004300002024-03-22 1:23PM EDT430.00259.650.000.000.00-1000.00%
TSLA250321P004350002024-02-22 4:41PM EDT435.00236.64263.10265.150.00-2049.54%