U.S. markets open in 1 hour 40 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
193.88+4.69 (+2.48%)
Al cierre: 04:00PM EDT
195.25 +1.37 (+0.71%)
Antes de la apertura del mercado: 07:50AM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor20 de junio de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA250620C000050002023-03-27 9:40AM EDT5.00191.320.000.000.00-22890.00%
TSLA250620C000100002023-03-22 1:01PM EDT10.00187.550.000.000.00-170.00%
TSLA250620C000150002023-03-27 3:34PM EDT15.00180.000.000.000.00-290.00%
TSLA250620C000200002023-03-29 3:39PM EDT20.00176.070.000.000.00-2910.00%
TSLA250620C000250002023-03-23 10:36AM EDT25.00175.550.000.000.00-3260.00%
TSLA250620C000300002023-03-21 11:14AM EDT30.00168.660.000.000.00-23680.00%
TSLA250620C000350002023-03-28 3:21PM EDT35.00159.400.000.000.00-980.00%
TSLA250620C000400002023-03-17 10:35AM EDT40.00146.600.000.000.00-2110.00%
TSLA250620C000450002023-03-22 9:29AM EDT45.00160.100.000.000.00-1180.00%
TSLA250620C000500002023-03-29 3:39PM EDT50.00151.700.000.000.00-132140.00%
TSLA250620C000550002023-03-24 10:26AM EDT55.00145.500.000.000.00-1190.00%
TSLA250620C000600002023-03-29 9:47AM EDT60.00145.000.000.000.00-3230.00%
TSLA250620C000650002023-03-28 3:14PM EDT65.00136.000.000.000.00-13150.00%
TSLA250620C000700002023-03-22 2:46PM EDT70.00142.000.000.000.00-11900.00%
TSLA250620C000750002023-03-27 9:47AM EDT75.00136.670.000.000.00-11420.00%
TSLA250620C000800002023-03-22 2:06PM EDT80.00136.100.000.000.00-38470.00%
TSLA250620C000850002023-03-28 3:18PM EDT85.00122.000.000.000.00-33630.00%
TSLA250620C000900002023-03-29 9:39AM EDT90.00125.000.000.000.00-110,3660.00%
TSLA250620C000950002023-03-29 12:34PM EDT95.00119.300.000.000.00-446,5630.00%
TSLA250620C001000002023-03-29 3:57PM EDT100.00117.130.000.000.00-111,2470.00%
TSLA250620C001050002023-03-29 12:51PM EDT105.00113.000.000.000.00-12180.00%
TSLA250620C001100002023-03-29 9:32AM EDT110.00111.900.000.000.00-22550.00%
TSLA250620C001150002023-03-29 12:13PM EDT115.00107.050.000.000.00-15200.00%
TSLA250620C001200002023-03-29 2:47PM EDT120.00103.600.000.000.00-2245910.00%
TSLA250620C001250002023-03-28 2:27PM EDT125.0097.090.000.000.00-24930.00%
TSLA250620C001300002023-03-29 9:36AM EDT130.0099.860.000.000.00-12,5400.00%
TSLA250620C001350002023-03-28 2:20PM EDT135.0091.700.000.000.00-14,5800.00%
TSLA250620C001400002023-03-29 9:31AM EDT140.0094.500.000.000.00-29820.00%
TSLA250620C001450002023-03-23 2:20PM EDT145.0089.950.000.000.00-24160.00%
TSLA250620C001500002023-03-29 3:49PM EDT150.0088.820.000.000.00-81,4620.00%
TSLA250620C001550002023-03-29 2:18PM EDT155.0084.720.000.000.00-123280.00%
TSLA250620C001600002023-03-29 2:15PM EDT160.0082.500.000.000.00-102,0720.00%
TSLA250620C001650002023-03-29 10:47AM EDT165.0080.150.000.000.00-57600.00%
TSLA250620C001700002023-03-29 12:01PM EDT170.0079.000.000.000.00-42,8860.00%
TSLA250620C001750002023-03-29 9:32AM EDT175.0077.590.000.000.00-19230.00%
TSLA250620C001800002023-03-29 1:32PM EDT180.0074.450.000.000.00-31,2050.00%
TSLA250620C001850002023-03-29 12:22PM EDT185.0072.950.000.000.00-752,6780.00%
TSLA250620C001900002023-03-29 3:46PM EDT190.0071.100.000.000.00-181,1800.00%
TSLA250620C001950002023-03-29 12:22PM EDT195.0068.350.000.000.00-39810.10%
TSLA250620C002000002023-03-29 1:38PM EDT200.0065.800.000.000.00-14211,6410.39%
TSLA250620C002050002023-03-29 12:48PM EDT205.0064.860.000.000.00-47810.78%
TSLA250620C002100002023-03-29 12:48PM EDT210.0063.100.000.000.00-96961.56%
TSLA250620C002150002023-03-29 1:22PM EDT215.0061.210.000.000.00-53541.56%
TSLA250620C002200002023-03-29 2:31PM EDT220.0059.000.000.000.00-1291,5891.56%
TSLA250620C002250002023-03-29 12:48PM EDT225.0058.030.000.000.00-79811.56%
TSLA250620C002300002023-03-29 9:43AM EDT230.0057.550.000.000.00-37293.13%
TSLA250620C002350002023-03-27 1:02PM EDT235.0054.800.000.000.00-33533.13%
TSLA250620C002400002023-03-29 11:51AM EDT240.0053.000.000.000.00-33,9943.13%
TSLA250620C002500002023-03-29 2:47PM EDT250.0050.300.000.000.00-383,0083.13%
TSLA250620C002600002023-03-29 10:52AM EDT260.0046.700.000.000.00-21,1663.13%
TSLA250620C002700002023-03-29 9:33AM EDT270.0046.250.000.000.00-11,3873.13%
TSLA250620C002800002023-03-28 12:30PM EDT280.0040.500.000.000.00-15976.25%
TSLA250620C002900002023-03-29 12:57PM EDT290.0040.450.000.000.00-44576.25%
TSLA250620C003000002023-03-29 3:34PM EDT300.0038.750.000.000.00-583,7096.25%
TSLA250620C003100002023-03-29 3:20PM EDT310.0036.960.000.000.00-324066.25%
TSLA250620C003200002023-03-29 3:40PM EDT320.0035.180.000.000.00-41,2876.25%
TSLA250620C003300002023-03-29 3:52PM EDT330.0033.900.000.000.00-15116.25%
TSLA250620C003400002023-03-29 11:55AM EDT340.0032.000.000.000.00-16846.25%
TSLA250620C003500002023-03-29 2:22PM EDT350.0029.650.000.000.00-123,3886.25%
TSLA250620C003600002023-03-29 12:42PM EDT360.0029.100.000.000.00-78276.25%
TSLA250620C003700002023-03-29 3:49PM EDT370.0027.700.000.000.00-73016.25%
TSLA250620C003800002023-03-29 1:09PM EDT380.0026.050.000.000.00-131,1386.25%
TSLA250620C003900002023-03-29 3:40PM EDT390.0025.300.000.000.00-132,2306.25%
TSLA250620C004000002023-03-29 12:28PM EDT400.0024.500.000.000.00-62,37012.50%
TSLA250620C004100002023-03-28 3:20PM EDT410.0021.960.000.000.00-257112.50%
TSLA250620C004200002023-03-29 3:55PM EDT420.0022.100.000.000.00-3261,46812.50%
Ponepor20 de junio de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA250620P000050002023-03-29 3:40PM EDT5.000.070.000.000.00-372,42650.00%
TSLA250620P000100002023-03-29 9:51AM EDT10.000.300.000.000.00-18250.00%
TSLA250620P000150002023-03-27 10:20AM EDT15.000.510.000.000.00-16,00425.00%
TSLA250620P000200002023-03-27 10:56AM EDT20.000.830.000.000.00-2065725.00%
TSLA250620P000250002023-03-24 2:45PM EDT25.001.190.000.000.00-1239625.00%
TSLA250620P000300002023-03-29 3:58PM EDT30.001.440.000.000.00-565025.00%
TSLA250620P000350002023-03-27 9:55AM EDT35.002.100.000.000.00-521225.00%
TSLA250620P000400002023-03-23 2:29PM EDT40.002.640.000.000.00-146325.00%
TSLA250620P000450002023-03-20 10:13AM EDT45.003.300.000.000.00-216325.00%
TSLA250620P000500002023-03-29 9:36AM EDT50.003.750.000.000.00-33,94212.50%
TSLA250620P000550002023-03-21 9:52AM EDT55.004.500.000.000.00-114812.50%
TSLA250620P000600002023-03-29 11:47AM EDT60.005.300.000.000.00-134212.50%
TSLA250620P000650002023-03-29 10:08AM EDT65.006.180.000.000.00-160712.50%
TSLA250620P000700002023-03-24 1:55PM EDT70.007.700.000.000.00-1114412.50%
TSLA250620P000750002023-03-29 2:30PM EDT75.008.150.000.000.00-2021,43612.50%
TSLA250620P000800002023-03-29 3:57PM EDT80.009.250.000.000.00-20179112.50%
TSLA250620P000850002023-03-29 3:37PM EDT85.0010.250.000.000.00-9727612.50%
TSLA250620P000900002023-03-29 3:39PM EDT90.0011.500.000.000.00-10177412.50%
TSLA250620P000950002023-03-27 1:12PM EDT95.0013.400.000.000.00-559612.50%
TSLA250620P001000002023-03-29 3:53PM EDT100.0014.250.000.000.00-316,7186.25%
TSLA250620P001050002023-03-29 1:29PM EDT105.0015.860.000.000.00-25086.25%
TSLA250620P001100002023-03-29 3:58PM EDT110.0017.250.000.000.00-91,6646.25%
TSLA250620P001150002023-03-29 9:31AM EDT115.0019.000.000.000.00-13646.25%
TSLA250620P001200002023-03-29 12:01PM EDT120.0020.600.000.000.00-51,1676.25%
TSLA250620P001250002023-03-29 12:28PM EDT125.0022.200.000.000.00-64296.25%
TSLA250620P001300002023-03-28 2:42PM EDT130.0025.850.000.000.00-61,6826.25%
TSLA250620P001350002023-03-29 12:44PM EDT135.0026.060.000.000.00-513356.25%
TSLA250620P001400002023-03-29 3:35PM EDT140.0028.050.000.000.00-1211,1796.25%
TSLA250620P001450002023-03-29 1:08PM EDT145.0030.350.000.000.00-68173.13%
TSLA250620P001500002023-03-29 11:58AM EDT150.0032.500.000.000.00-11,7133.13%
TSLA250620P001550002023-03-29 1:55PM EDT155.0035.000.000.000.00-11793.13%
TSLA250620P001600002023-03-29 3:58PM EDT160.0036.700.000.000.00-428213.13%
TSLA250620P001650002023-03-29 11:34AM EDT165.0039.500.000.000.00-73973.13%
TSLA250620P001700002023-03-29 1:42PM EDT170.0042.200.000.000.00-706981.56%
TSLA250620P001750002023-03-28 1:23PM EDT175.0046.270.000.000.00-448611.56%
TSLA250620P001800002023-03-28 12:18PM EDT180.0048.510.000.000.00-601,4211.56%
TSLA250620P001850002023-03-28 10:13AM EDT185.0050.890.000.000.00-14010.78%
TSLA250620P001900002023-03-29 12:52PM EDT190.0052.580.000.000.00-13950.39%
TSLA250620P001950002023-03-29 3:00PM EDT195.0055.110.000.000.00-63040.00%
TSLA250620P002000002023-03-29 3:00PM EDT200.0057.920.000.000.00-163,6920.00%
TSLA250620P002050002023-03-28 11:26AM EDT205.0062.500.000.000.00-23080.00%
TSLA250620P002100002023-03-28 1:00PM EDT210.0065.900.000.000.00-214460.00%
TSLA250620P002150002023-03-24 3:49PM EDT215.0069.250.000.000.00-21040.00%
TSLA250620P002200002023-03-24 10:17AM EDT220.0072.000.000.000.00-11570.00%
TSLA250620P002250002023-03-23 9:37AM EDT225.0070.930.000.000.00-22440.00%
TSLA250620P002300002023-03-24 10:54AM EDT230.0079.190.000.000.00-11360.00%
TSLA250620P002350002023-03-28 10:13AM EDT235.0081.040.000.000.00-12950.00%
TSLA250620P002400002023-03-29 3:16PM EDT240.0082.500.000.000.00-101,4130.00%
TSLA250620P002500002023-03-29 1:01PM EDT250.0091.570.000.000.00-601,3960.00%
TSLA250620P002600002023-03-29 9:48AM EDT260.0095.400.000.000.00-41,3520.00%
TSLA250620P002700002023-03-27 2:41PM EDT270.00103.800.000.000.00-1950.00%
TSLA250620P002800002023-03-23 11:35AM EDT280.00108.300.000.000.00-12770.00%
TSLA250620P002900002023-03-23 11:43AM EDT290.00116.580.000.000.00-24600.00%
TSLA250620P003000002023-03-28 11:44AM EDT300.00128.900.000.000.00-37030.00%
TSLA250620P003100002023-03-22 1:44PM EDT310.00131.300.000.000.00-352190.00%
TSLA250620P003200002023-03-27 2:18PM EDT320.00142.830.000.000.00-41770.00%
TSLA250620P003300002023-03-16 12:44PM EDT330.00155.030.000.000.00-13360.00%
TSLA250620P003400002023-03-23 11:43AM EDT340.00156.470.000.000.00-24800.00%
TSLA250620P003500002023-03-28 11:44AM EDT350.00170.300.000.000.00-46100.00%
TSLA250620P003600002023-03-23 2:36PM EDT360.00178.100.000.000.00-2324200.00%
TSLA250620P003700002023-03-21 12:17PM EDT370.00183.150.000.000.00-24420.00%
TSLA250620P003800002023-03-27 3:21PM EDT380.00193.530.000.000.00-21600.00%
TSLA250620P003900002023-03-23 10:38AM EDT390.00199.290.000.000.00-101800.00%
TSLA250620P004000002023-03-27 9:30AM EDT400.00211.450.000.000.00-21580.00%
TSLA250620P004100002023-03-27 10:25AM EDT410.00219.000.000.000.00-32540.00%
TSLA250620P004200002023-03-24 11:13AM EDT420.00235.680.000.000.00-3505420.00%