U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
246.53-5.07 (-2.02%)
Al cierre: 04:00PM EDT
246.10 -0.43 (-0.17%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor20 de junio de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA250620C000050002023-09-12 3:42PM EDT5.00263.55238.00248.000.00-1273198.34%
TSLA250620C000100002023-09-29 2:52PM EDT10.00240.80233.50243.000.00-18155.57%
TSLA250620C000150002023-08-18 11:42AM EDT15.00201.00256.50266.000.00-50680.00%
TSLA250620C000200002023-09-18 12:40PM EDT20.00249.93224.50234.000.00-1114128.30%
TSLA250620C000250002023-09-18 12:40PM EDT25.00245.73220.00229.950.00-123122.24%
TSLA250620C000300002023-06-12 9:30AM EDT30.00222.400.000.000.00-1660.00%
TSLA250620C000350002023-05-22 10:16AM EDT35.00153.59233.00242.500.00-112246.13%
TSLA250620C000400002023-09-18 9:54AM EDT40.00231.80210.45212.700.00-127105.04%
TSLA250620C000450002023-09-21 3:34PM EDT45.00217.25206.10208.750.00-17102.34%
TSLA250620C000500002023-09-12 3:46PM EDT50.00225.70202.30204.050.00-2023799.27%
TSLA250620C000550002023-07-18 2:21PM EDT55.00243.15171.85178.950.00-40170.00%
TSLA250620C000600002023-10-02 10:17AM EDT60.00198.00193.75195.500.00-21893.44%
TSLA250620C000650002023-08-29 3:39PM EDT65.00199.00189.45190.600.00-12089.65%
TSLA250620C000700002023-10-02 11:31AM EDT70.00193.27184.85187.450.00-117588.45%
TSLA250620C000750002023-09-18 1:06PM EDT75.00202.70180.70183.300.00-214386.36%
TSLA250620C000800002023-08-18 1:46PM EDT80.00147.20202.30208.200.00-3844152.06%
TSLA250620C000850002023-06-13 2:06PM EDT85.00187.71201.15207.950.00-3363154.43%
TSLA250620C000900002023-09-14 9:57AM EDT90.00195.60169.10170.800.00-53,58281.35%
TSLA250620C000950002023-09-21 2:34PM EDT95.00176.05164.60167.200.00-215,23879.63%
TSLA250620C001000002023-10-03 12:46PM EDT100.00164.00160.70162.95-1.02-0.62%177977.87%
TSLA250620C001050002023-09-29 3:35PM EDT105.00160.47157.40159.100.00-525277.12%
TSLA250620C001100002023-09-27 9:51AM EDT110.00152.05153.60155.300.00-120175.89%
TSLA250620C001150002023-09-19 11:50AM EDT115.00167.50149.85151.550.00-1342074.72%
TSLA250620C001200002023-10-02 10:08AM EDT120.00148.10146.20147.850.00-245073.65%
TSLA250620C001250002023-09-28 10:30AM EDT125.00136.36142.60144.200.00-138372.64%
TSLA250620C001300002023-10-02 11:43AM EDT130.00145.17139.00140.650.00-12,05071.67%
TSLA250620C001350002023-10-03 3:14PM EDT135.00135.38135.50137.15-4.92-3.51%13,02870.78%
TSLA250620C001400002023-09-26 9:43AM EDT140.00132.00132.05133.700.00-298669.92%
TSLA250620C001450002023-09-29 10:01AM EDT145.00135.00128.85130.100.00-132569.09%
TSLA250620C001500002023-10-03 1:21PM EDT150.00127.45125.50126.80-1.07-0.83%799468.33%
TSLA250620C001550002023-09-22 1:04PM EDT155.00128.60122.25123.450.00-330667.56%
TSLA250620C001600002023-10-03 11:09AM EDT160.00119.00119.05120.30+9.45+8.63%11,53966.90%
TSLA250620C001650002023-09-27 12:20PM EDT165.00109.90115.90117.000.00-1474466.15%
TSLA250620C001700002023-09-28 10:18AM EDT170.00113.20113.20113.65+5.65+5.25%71,75165.59%
TSLA250620C001750002023-09-28 9:49AM EDT175.00111.46110.20110.70+5.46+5.15%188265.04%
TSLA250620C001800002023-09-29 9:35AM EDT180.00107.50107.25107.65-4.10-3.67%11,52464.42%
TSLA250620C001850002023-10-03 3:32PM EDT185.00103.85104.40104.80-0.53-0.51%61,53063.92%
TSLA250620C001900002023-09-28 3:31PM EDT190.00100.49101.60102.000.00-193663.43%
TSLA250620C001950002023-09-27 10:59AM EDT195.0095.0498.8599.400.00-391163.03%
TSLA250620C002000002023-10-03 2:35PM EDT200.0096.5796.2096.70-1.43-1.46%289,15862.58%
TSLA250620C002050002023-09-26 10:09AM EDT205.0092.6093.6094.100.00-3566762.17%
TSLA250620C002100002023-10-02 1:11PM EDT210.0092.9891.1091.600.00-556661.80%
TSLA250620C002150002023-09-13 2:49PM EDT215.00109.9188.6089.150.00-132161.43%
TSLA250620C002200002023-10-03 10:59AM EDT220.0085.2786.2086.75-3.23-3.65%11,47061.08%
TSLA250620C002250002023-09-29 2:19PM EDT225.0083.9583.9084.400.00-31,29960.76%
TSLA250620C002300002023-09-29 1:33PM EDT230.0082.9581.6081.950.00-797560.36%
TSLA250620C002350002023-09-29 11:00AM EDT235.0083.3479.4079.900.00-146860.14%
TSLA250620C002400002023-10-03 1:52PM EDT240.0078.2077.2577.75-2.80-3.46%4037,20459.86%
TSLA250620C002500002023-10-03 3:51PM EDT250.0073.5573.1073.45-2.18-2.88%224,39159.26%
TSLA250620C002600002023-10-03 12:01PM EDT260.0071.0069.1569.70+0.85+1.21%102,57958.84%
TSLA250620C002700002023-10-03 3:12PM EDT270.0065.3565.4565.80-1.93-2.87%61,25158.33%
TSLA250620C002800002023-10-03 3:07PM EDT280.0062.0061.9562.30-0.75-1.20%81,25857.93%
TSLA250620C002900002023-10-03 10:14AM EDT290.0059.0558.6559.00-2.66-4.31%163757.57%
TSLA250620C003000002023-10-03 3:48PM EDT300.0055.9855.5055.85-1.72-2.98%334,91857.21%
TSLA250620C003100002023-10-03 12:03PM EDT310.0054.2852.5552.90+0.26+0.48%472056.90%
TSLA250620C003200002023-10-02 2:09PM EDT320.0050.5749.7550.100.00-61,18756.60%
TSLA250620C003300002023-10-03 3:36PM EDT330.0046.9947.1547.50-3.63-7.17%31,26756.36%
TSLA250620C003400002023-10-03 11:46AM EDT340.0045.7044.7045.00-1.15-2.45%31,08056.12%
TSLA250620C003500002023-10-03 2:09PM EDT350.0043.0842.3542.70+1.43+3.43%34,91855.90%
TSLA250620C003600002023-10-03 3:36PM EDT360.0040.0540.1540.50-2.88-6.71%11,27155.70%
TSLA250620C003700002023-10-03 10:46AM EDT370.0037.8038.1038.45-0.95-2.45%21,05855.52%
TSLA250620C003800002023-10-03 2:58PM EDT380.0036.1036.1536.50-1.50-3.99%31,26355.35%
TSLA250620C003900002023-10-03 3:51PM EDT390.0034.8134.3034.65-0.49-1.39%43,49255.19%
TSLA250620C004000002023-10-03 3:39PM EDT400.0032.6032.6032.95-0.60-1.81%322,15455.07%
TSLA250620C004100002023-10-03 11:14AM EDT410.0031.2031.0031.30-1.70-5.17%41,42654.94%
TSLA250620C004200002023-10-03 2:50PM EDT420.0029.7529.4529.80-1.25-4.03%144,31854.83%
TSLA250620C004250002023-09-29 10:03AM EDT425.0030.8528.7529.100.00-17554.80%
TSLA250620C004300002023-09-22 1:30PM EDT430.0029.5028.0028.350.00-122354.72%
TSLA250620C004400002023-09-27 10:03AM EDT440.0025.8026.6527.000.00-319554.63%
TSLA250620C004500002023-10-03 2:57PM EDT450.0025.7025.4025.75-1.00-3.75%21,87254.58%
TSLA250620C004600002023-10-03 11:39AM EDT460.0024.5824.2524.55+0.78+3.28%134654.53%
TSLA250620C004700002023-10-02 9:52AM EDT470.0022.2523.1023.450.00-1120554.48%
TSLA250620C004750002023-09-28 9:56AM EDT475.0021.7522.5522.900.00-116254.44%
TSLA250620C004800002023-10-03 9:48AM EDT480.0022.1022.0522.35+0.60+2.79%141854.42%
TSLA250620C004900002023-10-02 1:24PM EDT490.0021.9521.0521.350.00-88854.38%
TSLA250620C005000002023-10-03 2:41PM EDT500.0020.3520.1020.45-0.60-2.86%221,15954.36%
TSLA250620C005100002023-10-02 11:40AM EDT510.0020.6519.2519.550.00-48154.35%
TSLA250620C005200002023-10-03 10:22AM EDT520.0018.6118.4018.70-0.03-0.16%54554.32%
TSLA250620C005300002023-09-29 3:30PM EDT530.0017.5517.6017.90-0.51-2.82%48454.31%
TSLA250620C005400002023-10-03 9:48AM EDT540.0016.8916.8517.15+0.25+1.50%119454.30%
TSLA250620C005500002023-10-03 1:49PM EDT550.0016.5016.1516.45-0.25-1.49%949954.30%
TSLA250620C005600002023-10-03 3:24PM EDT560.0015.6115.5015.80-0.58-3.58%241,43154.33%
Ponepor20 de junio de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA250620P000050002023-10-02 3:59PM EDT5.000.020.020.03-0.01-33.33%15,254104.69%
TSLA250620P000100002023-09-29 2:52PM EDT10.000.070.050.090.00-124593.36%
TSLA250620P000150002023-09-26 12:46PM EDT15.000.150.110.200.00-16,06388.18%
TSLA250620P000200002023-09-28 10:00AM EDT20.000.270.160.300.00-294782.52%
TSLA250620P000250002023-10-02 10:35AM EDT25.000.350.350.400.00-533579.98%
TSLA250620P000300002023-09-20 10:21AM EDT30.000.470.490.580.00-453177.27%
TSLA250620P000350002023-09-28 1:03PM EDT35.000.710.660.750.00-246974.61%
TSLA250620P000400002023-10-03 11:00AM EDT40.000.910.860.94+0.01+1.11%11,19972.27%
TSLA250620P000450002023-09-29 11:56AM EDT45.001.051.081.190.00-114170.34%
TSLA250620P000500002023-10-03 12:08PM EDT50.001.421.331.45+0.11+8.40%204,25068.51%
TSLA250620P000550002023-09-27 9:49AM EDT55.001.701.601.730.00-130766.75%
TSLA250620P000600002023-10-02 2:28PM EDT60.001.901.922.000.00-135965.08%
TSLA250620P000650002023-09-14 10:15AM EDT65.002.202.222.390.00-170663.66%
TSLA250620P000700002023-09-19 9:33AM EDT70.002.552.632.770.00-148262.43%
TSLA250620P000750002023-09-27 1:57PM EDT75.003.403.003.200.00-280161.11%
TSLA250620P000800002023-09-25 9:30AM EDT80.005.503.553.700.00-11,80360.25%
TSLA250620P000850002023-09-25 9:47AM EDT85.004.254.054.200.00-831959.16%
TSLA250620P000900002023-10-02 12:10PM EDT90.004.374.604.800.00-11,15058.25%
TSLA250620P000950002023-09-22 3:47PM EDT95.005.385.255.400.00-163457.39%
TSLA250620P001000002023-09-29 10:04AM EDT100.005.485.906.050.00-17,51656.50%
TSLA250620P001050002023-10-02 1:27PM EDT105.006.306.606.800.00-346655.72%
TSLA250620P001100002023-09-27 1:51PM EDT110.008.107.407.600.00-72,07555.03%
TSLA250620P001150002023-10-02 1:23PM EDT115.007.908.208.450.00-241854.30%
TSLA250620P001200002023-10-03 1:45PM EDT120.009.109.159.35+0.25+2.82%252,21653.70%
TSLA250620P001250002023-10-03 10:51AM EDT125.0010.2510.1010.30+0.66+6.88%178353.05%
TSLA250620P001300002023-10-02 10:33AM EDT130.0010.7011.0511.350.00-21,74752.41%
TSLA250620P001350002023-09-29 11:05AM EDT135.0011.3512.2012.450.00-41,16251.90%
TSLA250620P001400002023-09-27 2:08PM EDT140.0014.5213.3513.600.00-12,50651.34%
TSLA250620P001450002023-09-22 3:51PM EDT145.0014.7514.5514.800.00-593050.78%
TSLA250620P001500002023-10-02 9:40AM EDT150.0015.3015.8516.100.00-13,40150.30%
TSLA250620P001550002023-09-27 3:02PM EDT155.0017.9017.1517.500.00-31,93450.04%
TSLA250620P001600002023-09-29 2:30PM EDT160.0018.4718.6018.90+0.48+2.67%21,40649.52%
TSLA250620P001650002023-10-02 2:27PM EDT165.0019.4620.1020.400.00-171249.07%
TSLA250620P001700002023-10-03 1:36PM EDT170.0021.5521.5522.00+0.60+2.86%11,45548.67%
TSLA250620P001750002023-10-02 3:13PM EDT175.0022.6023.3023.650.00-2589748.25%
TSLA250620P001800002023-10-03 11:03AM EDT180.0025.3925.0025.35+1.11+4.57%502,50947.82%
TSLA250620P001850002023-09-27 1:59PM EDT185.0028.8726.7527.150.00-444647.44%
TSLA250620P001900002023-10-03 9:59AM EDT190.0027.7228.5029.00-0.48-1.70%101,14447.04%
TSLA250620P001950002023-10-02 11:30AM EDT195.0028.6030.5530.950.00-345046.68%
TSLA250620P002000002023-10-03 9:59AM EDT200.0031.6232.5532.95-0.03-0.09%107,29946.31%
TSLA250620P002050002023-09-27 3:08PM EDT205.0035.5034.6035.050.00-5012,64245.98%
TSLA250620P002100002023-10-03 10:33AM EDT210.0036.6536.6037.20+1.55+4.42%373245.64%
TSLA250620P002150002023-10-03 9:57AM EDT215.0038.0538.9539.45+0.10+0.26%4358345.32%
TSLA250620P002200002023-10-03 3:36PM EDT220.0041.7441.1041.75+1.24+3.06%1197445.00%
TSLA250620P002250002023-09-28 9:32AM EDT225.0045.2043.6044.100.00-12,16644.67%
TSLA250620P002300002023-10-03 10:11AM EDT230.0045.7546.0546.55+1.40+3.16%294244.37%
TSLA250620P002350002023-10-02 11:12AM EDT235.0046.4548.5049.050.00-1250444.05%
TSLA250620P002400002023-10-03 12:03PM EDT240.0050.6151.0551.65+0.97+1.95%24,04543.77%
TSLA250620P002500002023-10-02 11:35AM EDT250.0053.5056.4057.000.00-41,95043.18%
TSLA250620P002600002023-10-03 10:11AM EDT260.0061.7062.0062.60+2.18+3.66%201,32542.60%
TSLA250620P002700002023-09-27 12:15PM EDT270.0070.5067.8568.500.00-4050042.07%
TSLA250620P002800002023-09-21 3:57PM EDT280.0070.4373.8074.600.00-1741441.51%
TSLA250620P002900002023-09-29 10:02AM EDT290.0076.4680.1580.950.00-2841740.97%
TSLA250620P003000002023-09-28 10:30AM EDT300.0090.1286.6587.500.00-262440.41%
TSLA250620P003100002023-09-22 2:30PM EDT310.0093.7393.3594.300.00-621339.88%
TSLA250620P003200002023-09-28 12:02PM EDT320.00100.10100.30101.300.00-117739.35%
TSLA250620P003300002023-09-20 3:40PM EDT330.0098.70107.45108.500.00-1122738.81%
TSLA250620P003400002023-08-21 9:48AM EDT340.00127.45103.00104.400.00-238127.97%
TSLA250620P003500002023-09-27 9:42AM EDT350.00124.50122.30123.450.00-21,68237.70%
TSLA250620P003600002023-09-25 12:37PM EDT360.00130.35130.00131.300.00-228337.23%
TSLA250620P003700002023-09-11 10:54AM EDT370.00127.98137.85139.200.00-27824836.65%
TSLA250620P003800002023-09-25 12:37PM EDT380.00146.25145.90147.350.00-121,04136.15%
TSLA250620P003900002023-10-02 11:21AM EDT390.00149.20154.10155.600.00-208235.58%
TSLA250620P004000002023-09-25 10:01AM EDT400.00165.50162.45164.050.00-19635.06%
TSLA250620P004100002023-10-02 10:33AM EDT410.00170.10171.00172.650.00-1015434.54%
TSLA250620P004200002023-10-03 3:44PM EDT420.00180.80179.60181.35+20.80+13.00%25233.98%
TSLA250620P004250002023-09-21 2:25PM EDT425.00176.45184.00185.750.00-3933.70%
TSLA250620P004300002023-07-18 10:42AM EDT430.00164.50205.70210.050.00-21551.54%
TSLA250620P004400002023-10-03 12:02PM EDT440.00197.45197.30199.15+13.17+7.15%14032.86%
TSLA250620P004500002023-10-03 12:02PM EDT450.00206.35206.10208.25-10.80-4.97%112432.32%
TSLA250620P004600002023-09-25 12:37PM EDT460.00216.38214.75218.300.00-145433.23%
TSLA250620P004700002023-09-08 1:12PM EDT470.00224.82224.00227.550.00-1132.73%
TSLA250620P004750002023-10-03 3:44PM EDT475.00230.72228.70231.35-11.90-4.90%2030.77%
TSLA250620P004800002023-09-08 1:26PM EDT480.00234.09233.35236.950.00-2232.36%
TSLA250620P004900002023-09-27 10:51AM EDT490.00247.61242.85246.450.00-8832.06%
TSLA250620P005000002023-09-27 10:51AM EDT500.00257.34252.45255.900.00-8331.49%
TSLA250620P005100002023-08-09 3:05PM EDT510.00264.59261.00264.750.00-40028.83%
TSLA250620P005200002023-08-03 10:04AM EDT520.00264.24273.30277.900.00-11036.96%
TSLA250620P005300002023-07-19 11:26AM EDT530.00242.05310.45318.200.00--066.42%
TSLA250620P005400002023-08-10 3:50PM EDT540.00297.05288.85294.100.00-20027.75%
TSLA250620P005500002023-10-02 9:43AM EDT550.00302.62301.65304.950.00-151331.86%
TSLA250620P005600002023-10-02 9:43AM EDT560.00312.65311.55314.950.00-15032.42%