U.S. markets open in 5 hours 5 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
173.87 +0.07 (+0.04%)
Antes de la apertura del mercado: 04:25AM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor20 de junio de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA250620C000050002024-03-18 10:03AM EDT5.00163.36169.00170.15+4.88+3.08%1270182.81%
TSLA250620C000100002024-03-04 3:13PM EDT10.00178.29164.35165.500.00-1019151.56%
TSLA250620C000150002024-02-26 12:48PM EDT15.00187.37159.70160.850.00-169134.94%
TSLA250620C000200002023-11-13 2:10PM EDT20.00205.65219.35223.350.00-11130.00%
TSLA250620C000250002024-01-29 4:41PM EDT25.00167.62178.75180.050.00-2250.00%
TSLA250620C000300002024-03-05 11:37AM EDT30.00151.49146.00147.100.00-267109.57%
TSLA250620C000350002024-01-16 1:38PM EDT35.00187.25166.50170.550.00-115318.90%
TSLA250620C000400002024-03-06 1:03PM EDT40.00141.50137.00138.100.00-22899.45%
TSLA250620C000450002023-11-24 11:31AM EDT45.00196.00211.00213.050.00-160.00%
TSLA250620C000500002024-03-14 10:28AM EDT50.00120.77128.15129.250.00-129091.76%
TSLA250620C000550002024-01-19 10:40AM EDT55.00160.95148.25151.800.00-113199.77%
TSLA250620C000600002024-03-14 9:58AM EDT60.00111.67119.50120.550.00-21885.60%
TSLA250620C000650002024-01-17 4:20PM EDT65.00156.46139.45143.000.00-4555174.50%
TSLA250620C000700002024-03-14 3:53PM EDT70.00100.08111.05112.050.00-417080.49%
TSLA250620C000750002024-02-01 12:11PM EDT75.00117.75134.70135.650.00-10143164.30%
TSLA250620C000800002024-03-14 12:10PM EDT80.0092.10102.85103.750.00-2083876.16%
TSLA250620C000850002024-03-18 3:27PM EDT85.0099.4198.9099.70+1.66+1.70%337774.32%
TSLA250620C000900002024-03-15 9:30AM EDT90.0085.9095.1595.850.00-23,57272.96%
TSLA250620C000950002024-03-18 9:31AM EDT95.0087.0091.3092.05+6.98+8.72%115,17071.42%
TSLA250620C001000002024-03-15 2:55PM EDT100.0078.7087.4088.300.00-284569.79%
TSLA250620C001050002024-03-13 10:33AM EDT105.0081.5083.9084.600.00-235668.60%
TSLA250620C001100002024-03-15 12:22PM EDT110.0069.8080.3081.000.00-130767.30%
TSLA250620C001150002024-03-15 3:15PM EDT115.0067.7576.8577.500.00-151466.16%
TSLA250620C001200002024-03-15 3:43PM EDT120.0064.4573.4574.050.00-348165.00%
TSLA250620C001250002024-03-14 9:39AM EDT125.0064.7670.1570.850.00-151564.07%
TSLA250620C001300002024-03-18 12:50PM EDT130.0067.2667.1067.40+9.31+16.07%12,35463.03%
TSLA250620C001350002024-03-18 11:15AM EDT135.0063.8064.0064.30+8.40+15.16%32,90862.14%
TSLA250620C001400002024-03-18 12:37PM EDT140.0060.9061.0061.40+9.64+18.81%199861.38%
TSLA250620C001450002024-03-18 10:55AM EDT145.0056.5658.1558.55+5.96+11.78%139560.67%
TSLA250620C001500002024-03-18 3:14PM EDT150.0055.2055.4055.70+8.35+17.82%661,63659.93%
TSLA250620C001550002024-03-18 3:40PM EDT155.0053.2552.7553.15+8.29+18.44%678859.38%
TSLA250620C001600002024-03-18 12:31PM EDT160.0049.6550.2050.60+6.52+15.12%351,79358.78%
TSLA250620C001650002024-03-18 3:47PM EDT165.0048.0047.7548.15+7.47+18.43%4277358.22%
TSLA250620C001700002024-03-18 2:04PM EDT170.0045.2745.4545.80+6.86+17.86%241,70957.74%
TSLA250620C001750002024-03-18 3:53PM EDT175.0043.0543.2043.55+6.75+18.60%31494757.25%
TSLA250620C001800002024-03-18 3:53PM EDT180.0040.9041.1041.30+6.20+17.87%1772,17556.77%
TSLA250620C001850002024-03-18 3:54PM EDT185.0039.1039.0539.30+6.58+20.23%31,98256.38%
TSLA250620C001900002024-03-18 1:43PM EDT190.0036.4037.1037.35+5.52+17.88%2,0312,13156.00%
TSLA250620C001950002024-03-18 3:01PM EDT195.0035.0535.2535.50+6.68+23.55%511,60055.66%
TSLA250620C002000002024-03-18 3:50PM EDT200.0033.6533.5033.70+5.90+21.26%1249,09455.32%
TSLA250620C002050002024-03-18 3:01PM EDT205.0031.6531.8032.05+5.40+20.57%61,29855.03%
TSLA250620C002100002024-03-18 3:46PM EDT210.0030.3830.2530.45+5.29+21.08%411,67954.78%
TSLA250620C002150002024-03-18 3:27PM EDT215.0028.9028.7528.95+6.30+27.88%101,43054.54%
TSLA250620C002200002024-03-18 3:33PM EDT220.0027.6527.3027.55+5.45+24.55%1692,44154.32%
TSLA250620C002250002024-03-18 3:52PM EDT225.0025.9025.9526.20+4.53+21.20%101,59154.12%
TSLA250620C002300002024-03-18 3:30PM EDT230.0024.9524.6524.90+5.04+25.31%161,64953.91%
TSLA250620C002350002024-03-18 3:35PM EDT235.0023.7223.4523.65+4.92+26.17%311,11353.73%
TSLA250620C002400002024-03-18 3:52PM EDT240.0022.2522.3022.50+4.45+25.00%326,45653.57%
TSLA250620C002500002024-03-18 3:57PM EDT250.0020.2520.2020.40+3.94+24.16%6435,34153.33%
TSLA250620C002600002024-03-18 3:37PM EDT260.0018.4818.2518.45+4.08+28.33%433,17053.04%
TSLA250620C002700002024-03-18 3:08PM EDT270.0016.4316.5516.75+3.39+26.00%843,11652.86%
TSLA250620C002800002024-03-18 3:38PM EDT280.0015.2315.0015.20+3.91+34.54%851,91352.68%
TSLA250620C002900002024-03-18 3:39PM EDT290.0013.8313.6013.80+3.13+29.25%1498152.51%
TSLA250620C003000002024-03-18 3:39PM EDT300.0012.5512.3512.55+2.90+30.05%1047,37552.38%
TSLA250620C003100002024-03-18 3:50PM EDT310.0011.3811.2511.45+2.73+31.56%211,53352.31%
TSLA250620C003200002024-03-18 2:38PM EDT320.0010.4010.2510.45+2.50+31.65%402,01652.23%
TSLA250620C003300002024-03-18 3:51PM EDT330.009.429.359.55+2.26+31.56%241,91352.18%
TSLA250620C003400002024-03-18 11:20AM EDT340.008.658.558.70+2.00+30.08%71,66852.11%
TSLA250620C003500002024-03-18 3:47PM EDT350.007.957.808.00+1.95+32.50%1814,80452.09%
TSLA250620C003600002024-03-18 3:58PM EDT360.007.257.207.35+1.65+29.46%101,41452.15%
TSLA250620C003700002024-03-18 3:42PM EDT370.006.706.606.75+1.79+36.46%263,06052.13%
TSLA250620C003800002024-03-18 3:50PM EDT380.006.156.056.20+1.55+33.70%21,76352.11%
TSLA250620C003900002024-03-15 10:37AM EDT390.004.255.605.750.00-34,06552.21%
TSLA250620C004000002024-03-18 3:56PM EDT400.005.265.155.30+1.26+31.50%833,69852.22%
TSLA250620C004100002024-03-18 3:43PM EDT410.004.904.804.95+1.15+30.67%181,46452.37%
TSLA250620C004200002024-03-18 1:06PM EDT420.004.344.454.60+1.03+31.12%405,29852.45%
TSLA250620C004250002024-03-18 3:44PM EDT425.004.404.304.45+1.10+33.33%1732152.53%
TSLA250620C004300002024-03-18 3:45PM EDT430.004.254.154.30+1.15+37.10%6433952.59%
TSLA250620C004400002024-03-15 9:58AM EDT440.002.853.854.050.00-341352.73%
TSLA250620C004500002024-03-18 3:46PM EDT450.003.703.603.75+0.86+30.28%502,19452.80%
TSLA250620C004600002024-03-18 3:50PM EDT460.003.453.353.50+0.75+27.78%1368252.87%
TSLA250620C004700002024-03-18 3:50PM EDT470.003.283.153.35+0.86+35.54%120853.13%
TSLA250620C004750002024-03-18 3:50PM EDT475.003.153.053.25+0.81+34.62%530953.20%
TSLA250620C004800002024-03-18 3:50PM EDT480.003.053.003.10+0.75+32.61%355653.25%
TSLA250620C004900002024-03-18 3:50PM EDT490.002.912.832.91+0.68+30.49%1842953.39%
TSLA250620C005000002024-03-18 3:51PM EDT500.002.702.692.75+0.62+29.81%162,31053.59%
TSLA250620C005100002024-03-18 3:52PM EDT510.002.552.532.61+0.58+29.44%128953.75%
TSLA250620C005200002024-03-18 10:41AM EDT520.002.272.392.47+0.39+20.74%334353.90%
TSLA250620C005300002024-03-18 3:58PM EDT530.002.302.272.35+0.50+27.78%870654.09%
TSLA250620C005400002024-03-18 10:21AM EDT540.001.932.162.23+0.25+14.88%377254.27%
TSLA250620C005500002024-03-18 3:51PM EDT550.002.072.072.12+0.44+26.99%751,11054.47%
TSLA250620C005600002024-03-18 3:51PM EDT560.002.001.962.03+0.45+29.03%7918,97154.65%
Opciones de ventapor20 de junio de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA250620P000050002024-03-18 9:30AM EDT5.000.030.010.02+0.01+50.00%18,110107.81%
TSLA250620P000100002024-03-15 3:59PM EDT10.000.050.020.050.00-3157892.58%
TSLA250620P000150002024-03-18 11:47AM EDT15.000.120.070.12+0.01+9.09%16,09687.89%
TSLA250620P000200002024-03-15 10:29AM EDT20.000.190.150.200.00-299783.20%
TSLA250620P000250002024-03-18 2:28PM EDT25.000.280.280.30-0.04-12.50%9930779.74%
TSLA250620P000300002024-03-18 9:57AM EDT30.000.450.390.43-0.04-8.16%201,32775.98%
TSLA250620P000350002024-03-13 9:57AM EDT35.000.530.550.610.00-146173.27%
TSLA250620P000400002024-03-14 3:05PM EDT40.000.920.760.810.00-111,40370.85%
TSLA250620P000450002024-03-14 12:30PM EDT45.001.121.001.060.00-220868.70%
TSLA250620P000500002024-03-18 11:23AM EDT50.001.331.281.34-0.13-8.90%515,52666.68%
TSLA250620P000550002024-03-06 11:01AM EDT55.001.481.611.670.00-940464.86%
TSLA250620P000600002024-03-15 9:30AM EDT60.002.221.982.050.00-165663.16%
TSLA250620P000650002024-03-18 12:06PM EDT65.002.502.422.47-0.25-9.09%1073061.61%
TSLA250620P000700002024-03-18 9:30AM EDT70.003.102.902.98-0.22-6.63%298960.21%
TSLA250620P000750002024-03-18 11:10AM EDT75.003.503.453.55-0.47-11.84%172,27158.90%
TSLA250620P000800002024-03-18 12:25PM EDT80.004.204.054.20-0.55-11.58%11,44957.67%
TSLA250620P000850002024-03-18 11:44AM EDT85.004.904.754.90-0.60-10.91%129156.53%
TSLA250620P000900002024-03-18 1:51PM EDT90.005.655.505.65-0.95-14.39%5497255.36%
TSLA250620P000950002024-03-18 1:56PM EDT95.006.506.406.55-0.90-12.16%4180054.47%
TSLA250620P001000002024-03-18 1:34PM EDT100.007.557.357.50-1.05-12.21%5258,17453.52%
TSLA250620P001050002024-03-18 3:22PM EDT105.008.458.408.55-0.95-10.11%524,37052.65%
TSLA250620P001100002024-03-18 12:25PM EDT110.009.809.559.70-1.15-10.50%612,31051.83%
TSLA250620P001150002024-03-18 9:30AM EDT115.0011.2310.7510.95-1.02-8.33%187951.00%
TSLA250620P001200002024-03-18 10:55AM EDT120.0012.5012.1012.30-1.34-9.68%163,99850.25%
TSLA250620P001250002024-03-18 3:26PM EDT125.0013.5513.5513.75-1.90-12.30%5522,02749.72%
TSLA250620P001300002024-03-18 12:48PM EDT130.0015.4015.1515.30-1.45-8.61%143,59149.00%
TSLA250620P001350002024-03-18 9:43AM EDT135.0018.3016.7516.95-0.85-4.44%11,92448.30%
TSLA250620P001400002024-03-18 3:51PM EDT140.0018.6018.5518.75-2.60-12.26%124,12347.70%
TSLA250620P001450002024-03-18 11:12AM EDT145.0020.7020.4020.65-2.83-12.03%596047.10%
TSLA250620P001500002024-03-18 3:42PM EDT150.0022.4522.4522.65-2.85-11.26%926,55946.49%
TSLA250620P001550002024-03-18 2:28PM EDT155.0024.6224.5524.75-2.44-9.02%1292,81545.89%
TSLA250620P001600002024-03-18 2:15PM EDT160.0026.9526.8027.00-3.45-11.35%45,42545.36%
TSLA250620P001650002024-03-18 12:01PM EDT165.0029.4629.1529.30-3.29-10.05%355,52344.76%
TSLA250620P001700002024-03-18 11:10AM EDT170.0031.7031.6031.80-4.63-12.74%85,53144.29%
TSLA250620P001750002024-03-18 2:37PM EDT175.0034.1534.1534.35-4.10-10.72%533,59643.75%
TSLA250620P001800002024-03-18 3:33PM EDT180.0036.8036.8537.05-4.05-9.91%3014,53043.27%
TSLA250620P001850002024-03-18 3:37PM EDT185.0039.5039.6539.85-2.90-6.84%212,32542.80%
TSLA250620P001900002024-03-18 3:06PM EDT190.0042.8342.5542.75-5.22-10.86%3544,56142.32%
TSLA250620P001950002024-03-14 2:33PM EDT195.0051.1745.5545.900.00-101,76842.04%
TSLA250620P002000002024-03-15 3:56PM EDT200.0053.9948.6549.000.00-119,64241.57%
TSLA250620P002050002024-03-18 10:24AM EDT205.0053.8051.8552.25-3.80-6.60%13,35341.16%
TSLA250620P002100002024-03-18 9:30AM EDT210.0057.2455.1555.55-5.16-8.27%22,45040.70%
TSLA250620P002150002024-03-14 3:48PM EDT215.0065.4558.6059.000.00-171,78340.32%
TSLA250620P002200002024-03-18 3:33PM EDT220.0061.9562.0562.50-6.94-10.07%1483,20539.89%
TSLA250620P002250002024-03-15 12:36PM EDT225.0073.1865.3566.300.00-42,56939.75%
TSLA250620P002300002024-03-18 12:50PM EDT230.0069.7069.3069.80-6.02-7.95%31,21239.08%
TSLA250620P002350002024-03-18 3:30PM EDT235.0073.0072.7573.90-7.25-9.03%452539.15%
TSLA250620P002400002024-03-18 10:28AM EDT240.0079.0576.7077.50-5.92-6.97%14,15338.39%
TSLA250620P002500002024-03-18 10:48AM EDT250.0086.1484.6085.40-5.76-6.27%12,97337.54%
TSLA250620P002600002024-03-15 3:13PM EDT260.00100.9092.8093.600.00-211,24036.71%
TSLA250620P002700002024-03-15 12:08PM EDT270.00110.50101.25102.050.00-1168335.85%
TSLA250620P002800002024-03-15 12:26PM EDT280.00119.88109.85110.700.00-14459834.90%
TSLA250620P002900002024-03-14 11:43AM EDT290.00127.80118.75119.500.00-7654533.74%
TSLA250620P003000002024-03-15 3:08PM EDT300.00137.28127.70128.600.00-471,23132.77%
TSLA250620P003100002024-03-14 9:30AM EDT310.00143.20136.95137.800.00-2127831.48%
TSLA250620P003200002024-03-15 9:45AM EDT320.00156.06146.40147.300.00-521730.66%
TSLA250620P003300002024-03-18 9:45AM EDT330.00164.00156.00156.90-3.50-2.09%422229.72%
TSLA250620P003400002024-02-09 2:55PM EDT340.00148.35163.80165.550.00-23690.00%
TSLA250620P003500002024-03-18 9:35AM EDT350.00181.80175.25176.95+3.81+2.14%8132.17%
TSLA250620P003600002024-02-09 2:54PM EDT360.00167.40183.35185.800.00-200.00%
TSLA250620P003700002024-03-08 12:17PM EDT370.00194.30195.30196.950.00-1034.17%
TSLA250620P003800002024-03-04 2:09PM EDT380.00192.30205.30206.950.00-2035.12%
TSLA250620P003900002024-01-25 4:18PM EDT390.00206.15197.05198.750.00-2700.00%
TSLA250620P004000002024-03-04 10:34AM EDT400.00199.00225.30227.000.00-1037.24%
TSLA250620P004100002024-01-12 3:58PM EDT410.00192.75215.40217.400.00-1800.00%
TSLA250620P004200002024-01-12 4:04PM EDT420.00202.50225.40227.400.00-3260.00%
TSLA250620P004250002024-02-07 1:13PM EDT425.00238.55248.60251.900.00-1938.70%
TSLA250620P004300002024-01-08 11:21AM EDT430.00193.25243.25244.950.00-100.00%
TSLA250620P004400002023-12-14 12:11PM EDT440.00195.10219.20222.850.00-230.00%
TSLA250620P004500002024-02-07 4:02PM EDT450.00260.15272.30276.850.00-2040.28%
TSLA250620P004600002023-12-14 11:45AM EDT460.00212.65238.65243.550.00-14100.00%
TSLA250620P004700002024-01-31 10:50AM EDT470.00280.990.000.000.00-200.00%
TSLA250620P004750002023-10-19 3:55PM EDT475.00255.35237.95242.600.00-2200.00%
TSLA250620P004800002023-10-19 10:51AM EDT480.00258.65242.95247.500.00-200.00%
TSLA250620P004900002023-11-03 11:58AM EDT490.00270.50249.20253.000.00-100.00%
TSLA250620P005000002024-01-19 3:59PM EDT500.00288.20299.00302.100.00-200.00%
TSLA250620P005100002023-10-31 3:23PM EDT510.00308.20267.45272.300.00-100.00%
TSLA250620P005200002023-08-03 10:04AM EDT520.00264.24273.30277.900.00-1100.00%
TSLA250620P005300002023-07-19 11:26AM EDT530.00242.05310.45318.200.00--00.00%
TSLA250620P005400002023-08-10 3:50PM EDT540.00297.05288.85294.100.00-2000.00%
TSLA250620P005500002023-10-02 9:43AM EDT550.00302.62343.95346.300.00-1500.00%
TSLA250620P005600002023-12-07 12:14PM EDT560.00317.35318.00327.000.00-100.00%