U.S. Markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
188.14-14.50 (-7.16%)
Al cierre: 04:00PM EST
187.61 -0.53 (-0.28%)
Fuera de horario: 04:39PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor20 de junio de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA250620C000050002024-03-04 3:58PM EST5.00184.00183.40184.55-12.60-6.41%9267189.94%
TSLA250620C000100002024-03-04 2:13PM EST10.00178.29178.75179.90-12.76-6.68%114155.91%
TSLA250620C000150002024-02-26 11:48AM EST15.00187.37174.10175.250.00-169138.33%
TSLA250620C000200002023-11-13 1:10PM EST20.00205.65219.35223.350.00-11130.00%
TSLA250620C000250002024-01-29 3:41PM EST25.00167.62178.75180.050.00-225253.25%
TSLA250620C000300002024-02-27 11:22AM EST30.00174.33160.50161.200.00-267111.11%
TSLA250620C000350002024-01-16 12:38PM EST35.00187.25166.50170.550.00-115187.39%
TSLA250620C000400002024-01-26 1:10PM EST40.00146.80154.45156.650.00-227125.12%
TSLA250620C000450002023-11-24 10:31AM EST45.00196.00211.00213.050.00-160.00%
TSLA250620C000500002024-03-04 12:45PM EST50.00142.41142.45143.15-15.59-9.87%328492.61%
TSLA250620C000550002024-01-19 9:40AM EST55.00160.95148.25151.800.00-113139.10%
TSLA250620C000600002024-02-28 12:04PM EST60.00149.75133.65134.300.00-31986.23%
TSLA250620C000650002024-01-17 3:20PM EST65.00156.46139.45143.000.00-4555125.26%
TSLA250620C000700002024-03-01 3:03PM EST70.00139.50125.00125.600.00-317180.90%
TSLA250620C000750002024-02-01 11:11AM EST75.00117.75134.70135.650.00-10143121.93%
TSLA250620C000800002024-02-27 11:25AM EST80.00130.30116.55117.050.00-180876.34%
TSLA250620C000850002024-03-04 10:33AM EST85.00115.90112.45112.90-6.67-5.44%138374.45%
TSLA250620C000900002024-03-04 10:33AM EST90.00111.77108.40108.75-6.67-5.63%13,49472.60%
TSLA250620C000950002024-03-04 10:50AM EST95.00107.88104.35104.75-3.12-2.81%1315,22370.90%
TSLA250620C001000002024-03-01 10:41AM EST100.00102.72100.45100.80-8.63-7.75%1277269.41%
TSLA250620C001050002024-02-29 1:05PM EST105.00107.8396.5596.950.00-234467.96%
TSLA250620C001100002024-03-04 11:37AM EST110.0095.0092.8093.15-11.64-10.92%929166.66%
TSLA250620C001150002024-03-04 2:49PM EST115.0089.7589.1589.45-10.30-10.29%150265.48%
TSLA250620C001200002024-03-04 3:59PM EST120.0085.7585.5585.85-10.85-11.23%1148664.37%
TSLA250620C001250002024-03-04 12:46PM EST125.0082.1082.0582.35-4.05-4.70%147663.35%
TSLA250620C001300002024-03-04 3:52PM EST130.0079.2078.6078.95-9.85-11.06%102,34062.37%
TSLA250620C001350002024-03-01 12:45PM EST135.0083.0875.3075.65-4.92-5.59%22,90661.51%
TSLA250620C001400002024-03-04 12:46PM EST140.0072.0072.1072.40-12.80-15.09%197560.67%
TSLA250620C001450002024-03-04 12:19PM EST145.0070.1068.9569.30-11.35-13.93%438659.89%
TSLA250620C001500002024-03-04 2:56PM EST150.0066.6265.9566.30-11.89-15.14%41,42459.20%
TSLA250620C001550002024-03-04 11:42AM EST155.0064.7063.0063.35-9.60-12.92%178158.49%
TSLA250620C001600002024-03-04 1:36PM EST160.0059.9060.2560.55-9.79-14.05%81,62657.93%
TSLA250620C001650002024-03-04 2:21PM EST165.0056.9157.5057.85-11.43-16.73%373357.34%
TSLA250620C001700002024-03-04 3:25PM EST170.0056.1554.8555.20-8.55-13.21%11,64456.75%
TSLA250620C001750002024-03-04 3:48PM EST175.0053.2052.4052.70-10.50-16.48%2484356.30%
TSLA250620C001800002024-03-04 3:45PM EST180.0050.7049.9550.30-10.25-16.82%71,32555.82%
TSLA250620C001850002024-03-04 3:45PM EST185.0048.3647.6547.90-9.77-16.81%11,59255.35%
TSLA250620C001900002024-03-04 3:59PM EST190.0045.7345.4545.70-8.57-15.78%981,43554.97%
TSLA250620C001950002024-03-04 3:36PM EST195.0043.8043.3543.55-9.56-17.92%71,18954.60%
TSLA250620C002000002024-03-04 3:45PM EST200.0041.6541.3041.55-9.60-18.73%1798,33254.26%
TSLA250620C002050002024-03-04 3:47PM EST205.0040.1339.3539.60-8.47-17.43%61,17753.93%
TSLA250620C002100002024-03-04 3:54PM EST210.0037.9537.5037.75-6.05-13.75%191,72453.64%
TSLA250620C002150002024-03-04 1:37PM EST215.0035.4035.7535.95-7.90-18.24%11,43453.36%
TSLA250620C002200002024-03-04 3:51PM EST220.0034.4034.0534.30-8.10-19.06%842,45853.12%
TSLA250620C002250002024-03-04 2:14PM EST225.0032.1032.4532.65-8.60-21.13%221,56852.86%
TSLA250620C002300002024-03-04 3:19PM EST230.0031.6630.9031.15-7.44-19.03%161,53352.65%
TSLA250620C002350002024-03-04 3:20PM EST235.0030.0029.4529.65-6.15-17.01%201,13352.43%
TSLA250620C002400002024-03-04 3:04PM EST240.0028.6028.0528.30-7.20-20.11%86,26552.25%
TSLA250620C002500002024-03-04 3:02PM EST250.0026.0525.5025.70-6.55-20.09%175,06251.92%
TSLA250620C002600002024-03-04 3:42PM EST260.0023.5523.1523.35-6.40-21.37%113,10451.61%
TSLA250620C002700002024-03-04 2:14PM EST270.0020.8021.0021.25-6.42-23.59%662,99451.34%
TSLA250620C002800002024-03-04 2:03PM EST280.0019.0619.1019.35-6.44-25.25%181,85551.13%
TSLA250620C002900002024-03-04 2:03PM EST290.0017.3317.4017.60-5.97-25.62%111,02450.93%
TSLA250620C003000002024-03-04 3:40PM EST300.0016.0015.8516.05-4.81-23.11%2786,99850.78%
TSLA250620C003100002024-03-04 3:57PM EST310.0014.6814.4514.65-4.57-23.74%1261,36150.65%
TSLA250620C003200002024-03-04 1:41PM EST320.0013.0013.2013.40-4.55-25.93%61,92250.56%
TSLA250620C003300002024-03-04 3:50PM EST330.0012.2012.0512.25-3.90-24.22%231,88850.46%
TSLA250620C003400002024-03-04 2:17PM EST340.0010.8511.0011.20-3.40-23.86%51,53750.36%
TSLA250620C003500002024-03-04 3:32PM EST350.0010.5010.1010.30-2.20-17.32%854,71950.35%
TSLA250620C003600002024-03-04 3:18PM EST360.009.559.259.45-3.20-25.10%31,52950.30%
TSLA250620C003700002024-03-04 2:13PM EST370.008.458.508.70-3.05-26.52%43,08450.29%
TSLA250620C003800002024-03-04 12:50PM EST380.007.807.858.05-2.23-22.23%51,89750.35%
TSLA250620C003900002024-03-04 1:47PM EST390.007.247.257.40-2.51-25.74%1703,30550.35%
TSLA250620C004000002024-03-04 3:36PM EST400.006.856.706.85-2.16-23.97%243,36550.39%
TSLA250620C004100002024-03-04 2:22PM EST410.006.106.206.35-1.75-22.29%11,46850.44%
TSLA250620C004200002024-03-04 3:57PM EST420.005.805.705.90-2.00-25.64%1045,30050.45%
TSLA250620C004250002024-02-26 2:51PM EST425.007.145.555.700.00-132350.57%
TSLA250620C004300002024-02-29 10:00AM EST430.007.405.355.500.00-235750.60%
TSLA250620C004400002024-03-04 12:52PM EST440.004.914.955.10-1.94-28.32%341950.62%
TSLA250620C004500002024-03-04 3:29PM EST450.004.874.904.80-1.43-22.70%12,24151.11%
TSLA250620C004600002024-03-04 9:38AM EST460.005.024.354.75-0.83-14.19%1069751.25%
TSLA250620C004700002024-03-04 3:26PM EST470.004.204.054.20-1.00-19.23%120450.99%
TSLA250620C004750002024-02-29 12:16PM EST475.005.183.954.050.00-130351.06%
TSLA250620C004800002024-03-04 3:12PM EST480.003.953.803.95-1.10-21.78%154451.12%
TSLA250620C004900002024-03-04 11:32AM EST490.003.803.603.70-1.10-22.45%443551.28%
TSLA250620C005000002024-03-04 3:12PM EST500.003.503.403.50-1.05-23.08%202,09251.45%
TSLA250620C005100002024-03-04 9:37AM EST510.003.653.203.30-0.75-17.05%128551.58%
TSLA250620C005200002024-03-04 2:18PM EST520.003.003.053.10-0.85-22.08%629051.73%
TSLA250620C005300002024-03-04 3:27PM EST530.003.052.902.94-0.60-16.44%11,28651.92%
TSLA250620C005400002024-03-04 3:06PM EST540.002.792.752.79-0.81-22.50%247052.08%
TSLA250620C005500002024-03-04 3:19PM EST550.002.682.612.66-0.70-20.71%3497652.25%
TSLA250620C005600002024-03-04 3:10PM EST560.002.522.492.53-0.68-21.25%6006,67252.43%
Ponepor20 de junio de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA250620P000050002024-03-04 3:02PM EST5.000.020.000.00+0.01+100.00%157,96950.00%
TSLA250620P000100002024-03-04 12:45PM EST10.000.030.000.000.00-156950.00%
TSLA250620P000150002024-03-04 3:45PM EST15.000.090.060.10-0.01-10.00%306,10386.91%
TSLA250620P000200002024-03-01 9:33AM EST20.000.150.120.170.00-4097782.13%
TSLA250620P000250002024-02-27 12:15PM EST25.000.210.200.250.00-1043378.03%
TSLA250620P000300002024-02-29 3:21PM EST30.000.300.310.350.00-51,32974.76%
TSLA250620P000350002024-02-12 11:36AM EST35.000.470.430.480.00-246071.83%
TSLA250620P000400002024-03-04 12:45PM EST40.000.610.590.64+0.03+5.17%31,38169.43%
TSLA250620P000450002024-03-01 1:39PM EST45.000.710.770.820.00-114567.14%
TSLA250620P000500002024-03-04 2:25PM EST50.001.040.991.03+0.18+20.93%505,16665.11%
TSLA250620P000550002024-02-23 12:03PM EST55.001.171.241.290.00-541363.33%
TSLA250620P000600002024-03-04 3:17PM EST60.001.531.541.58+0.19+14.18%5059961.69%
TSLA250620P000650002024-03-01 1:39PM EST65.001.591.861.910.00-175760.08%
TSLA250620P000700002024-02-28 11:49AM EST70.001.952.242.290.00-7096358.67%
TSLA250620P000750002024-03-04 2:56PM EST75.002.652.672.71+0.34+14.72%62,24457.31%
TSLA250620P000800002024-03-04 10:49AM EST80.003.002.993.20+0.23+8.30%21,46255.71%
TSLA250620P000850002024-03-04 11:29AM EST85.003.603.503.75+0.20+5.88%232054.55%
TSLA250620P000900002024-03-04 3:43PM EST90.004.304.104.35+0.18+4.37%11,13653.49%
TSLA250620P000950002024-03-04 12:51PM EST95.005.004.955.05+0.80+19.05%683152.84%
TSLA250620P001000002024-03-04 10:38AM EST100.005.455.455.85+0.60+12.37%327,75951.59%
TSLA250620P001050002024-02-29 2:15PM EST105.005.736.506.700.00-24,33951.06%
TSLA250620P001100002024-03-04 1:45PM EST110.007.647.457.60+1.24+19.37%102,26250.25%
TSLA250620P001150002024-03-04 9:59AM EST115.008.008.458.65+0.55+7.38%176949.73%
TSLA250620P001200002024-03-04 3:20PM EST120.009.559.609.75+1.51+18.78%343,91748.98%
TSLA250620P001250002024-03-04 2:46PM EST125.0010.8510.8011.00+1.00+10.15%101,32948.37%
TSLA250620P001300002024-03-04 2:36PM EST130.0012.2512.1012.30+1.50+13.95%43,12847.70%
TSLA250620P001350002024-03-01 10:00AM EST135.0011.9013.5013.750.00-11,17547.14%
TSLA250620P001400002024-03-04 11:44AM EST140.0014.9515.0515.25+2.30+18.18%403,80346.52%
TSLA250620P001450002024-03-04 11:44AM EST145.0016.5516.6516.90+2.45+17.38%392945.99%
TSLA250620P001500002024-03-04 3:20PM EST150.0018.2518.3518.60+2.70+17.36%1295,56245.40%
TSLA250620P001550002024-03-04 3:49PM EST155.0020.2020.2020.45+2.95+17.10%32,94044.89%
TSLA250620P001600002024-03-04 3:49PM EST160.0022.1022.1522.40+2.30+11.62%63,31444.39%
TSLA250620P001650002024-03-01 11:54AM EST165.0021.2524.2024.450.00-263,66443.88%
TSLA250620P001700002024-03-01 12:37PM EST170.0022.7526.3526.650.00-124,12043.45%
TSLA250620P001750002024-03-04 11:04AM EST175.0027.9528.6028.90+3.20+12.93%52,40342.95%
TSLA250620P001800002024-03-04 3:51PM EST180.0030.9331.0031.30+4.23+15.84%184,35042.52%
TSLA250620P001850002024-03-04 2:31PM EST185.0033.9833.5033.80+3.93+13.08%12,20142.09%
TSLA250620P001900002024-03-04 2:41PM EST190.0036.1036.1036.40+4.86+15.56%2513,47241.66%
TSLA250620P001950002024-03-04 1:53PM EST195.0038.7038.7539.10+4.98+14.77%121,33341.23%
TSLA250620P002000002024-03-04 3:45PM EST200.0041.3541.5541.90+5.40+15.02%29,53640.81%
TSLA250620P002050002024-03-04 3:31PM EST205.0043.8244.4544.80+4.52+11.50%1153,17640.39%
TSLA250620P002100002024-03-04 2:39PM EST210.0047.5347.4547.80+5.93+14.25%42,42339.98%
TSLA250620P002150002024-03-04 10:51AM EST215.0049.2050.5550.90+3.60+7.89%21,75039.57%
TSLA250620P002200002024-03-04 2:21PM EST220.0054.5853.7554.10+7.48+15.88%33,20239.17%
TSLA250620P002250002024-03-04 9:48AM EST225.0054.4357.0057.40+2.87+5.57%12,56238.78%
TSLA250620P002300002024-03-04 1:08PM EST230.0060.6060.4060.85+5.29+9.56%11,11738.47%
TSLA250620P002350002024-03-04 3:23PM EST235.0063.2063.8064.30+6.65+11.76%2154538.05%
TSLA250620P002400002024-03-04 2:43PM EST240.0067.5567.3567.85+8.48+14.36%24,16437.65%
TSLA250620P002500002024-03-04 12:57PM EST250.0075.3874.7075.20+6.93+10.12%72,79336.86%
TSLA250620P002600002024-03-04 1:09PM EST260.0082.7082.2582.85+8.02+10.74%101,14336.04%
TSLA250620P002700002024-02-23 9:34AM EST270.0084.7990.1590.800.00-269235.21%
TSLA250620P002800002024-02-23 11:19AM EST280.0094.4398.3098.950.00-159934.26%
TSLA250620P002900002024-02-29 10:54AM EST290.0098.35106.75107.400.00-1048133.35%
TSLA250620P003000002024-02-27 11:32AM EST300.00105.25115.35116.100.00-11,10432.43%
TSLA250620P003100002024-03-04 2:16PM EST310.00125.37124.20124.95+6.71+5.65%126031.31%
TSLA250620P003200002024-02-28 10:07AM EST320.00123.60133.30134.050.00-122530.24%
TSLA250620P003300002024-02-27 10:16AM EST330.00130.35142.50143.250.00-130228.78%
TSLA250620P003400002024-02-09 1:55PM EST340.00148.35151.95152.750.00-236927.70%
TSLA250620P003500002024-03-04 9:31AM EST350.00153.50161.60162.35+0.99+0.65%12126.31%
TSLA250620P003600002024-02-09 1:54PM EST360.00167.40171.30172.350.00-2027.27%
TSLA250620P003700002024-02-27 9:30AM EST370.00166.85180.95182.600.00-101029.91%
TSLA250620P003800002024-03-04 1:09PM EST380.00192.30187.00197.00-1.70-0.88%1044.89%
TSLA250620P003900002024-01-25 3:18PM EST390.00206.15197.05198.750.00-2700.00%
TSLA250620P004000002024-03-04 9:34AM EST400.00199.00211.00212.65-5.00-2.45%1132.95%
TSLA250620P004100002024-01-12 2:58PM EST410.00192.75215.40217.400.00-1800.00%
TSLA250620P004200002024-01-12 3:04PM EST420.00202.50225.40227.400.00-3260.00%
TSLA250620P004250002024-02-07 12:13PM EST425.00238.55236.00237.750.00-1935.65%
TSLA250620P004300002024-01-08 10:21AM EST430.00193.25243.25244.950.00-1044.79%
TSLA250620P004400002023-12-14 11:11AM EST440.00195.10219.20222.850.00-230.00%
TSLA250620P004500002024-02-07 3:02PM EST450.00260.15261.00262.650.00-2036.98%
TSLA250620P004600002023-12-14 10:45AM EST460.00212.65238.65243.550.00-14100.00%
TSLA250620P004700002024-01-31 9:50AM EST470.00280.990.000.000.00-200.00%
TSLA250620P004750002023-10-19 2:55PM EST475.00255.35237.95242.600.00-2200.00%
TSLA250620P004800002023-10-19 9:51AM EST480.00258.65242.95247.500.00-200.00%
TSLA250620P004900002023-11-03 10:58AM EST490.00270.50249.20253.000.00-100.00%
TSLA250620P005000002024-01-19 2:59PM EST500.00288.20299.00302.100.00-200.00%
TSLA250620P005100002023-10-31 2:23PM EST510.00308.20267.45272.300.00-100.00%
TSLA250620P005200002023-08-03 9:04AM EST520.00264.24273.30277.900.00-1100.00%
TSLA250620P005300002023-07-19 10:26AM EST530.00242.05310.45318.200.00--00.00%
TSLA250620P005400002023-08-10 2:50PM EST540.00297.05288.85294.100.00-2000.00%
TSLA250620P005500002023-10-02 8:43AM EST550.00302.62343.95346.300.00-1500.00%
TSLA250620P005600002023-12-07 11:14AM EST560.00317.35318.00327.000.00-100.00%