U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
177.46+2.62 (+1.50%)
Al cierre: 04:00PM EDT
177.55 +0.09 (+0.05%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor19 de septiembre de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA250919C000050002024-05-14 12:37PM EDT5.00173.18169.85176.70-0.22-0.13%11,918184.28%
TSLA250919C000100002023-09-07 9:37AM EDT10.00238.45248.00257.000.00--10.00%
TSLA250919C000150002024-01-30 11:35AM EDT15.00182.00186.25187.600.00-120.00%
TSLA250919C000200002024-04-26 10:10AM EDT20.00151.19156.90161.950.00-610123.68%
TSLA250919C000250002024-01-11 11:03AM EDT25.00204.79170.20172.250.00-14279.27%
TSLA250919C000300002024-05-10 9:30AM EDT30.00145.93147.20152.800.00-2032105.59%
TSLA250919C000350002024-02-02 11:27AM EDT35.00152.77170.80171.950.00-12299.15%
TSLA250919C000400002024-04-23 10:11AM EDT40.00109.90139.20143.850.00-40399.95%
TSLA250919C000450002023-09-20 1:23PM EDT45.00233.75170.55176.300.00--1342.90%
TSLA250919C000500002024-03-14 12:17PM EDT50.00118.63125.55127.900.00-1453.74%
TSLA250919C000550002024-04-04 9:47AM EDT55.00119.82130.25134.550.00-21106.62%
TSLA250919C000600002024-04-05 2:51PM EDT60.00112.02125.95130.250.00-324102.03%
TSLA250919C000650002024-04-22 12:44PM EDT65.0086.70117.20122.250.00-1682.78%
TSLA250919C000700002024-04-29 11:50AM EDT70.00134.00113.20117.750.00-22280.16%
TSLA250919C000750002024-05-01 10:06AM EDT75.00116.01108.85113.800.00-2877.91%
TSLA250919C000800002024-05-17 2:25PM EDT80.00106.33104.00109.45+1.63+1.56%23474.29%
TSLA250919C000850002024-05-14 11:28AM EDT85.00104.78100.75105.600.00-61273.84%
TSLA250919C000900002024-05-14 11:09AM EDT90.00101.1297.10101.400.00-123072.16%
TSLA250919C000950002024-05-14 9:51AM EDT95.0095.5093.0097.700.00-4970.49%
TSLA250919C001000002024-05-07 9:42AM EDT100.0095.6289.4593.700.00-17269.04%
TSLA250919C001050002024-05-16 1:22PM EDT105.0085.0085.5590.200.00-13267.69%
TSLA250919C001100002024-04-25 3:34PM EDT110.0079.4582.2086.350.00-41966.46%
TSLA250919C001150002024-05-08 9:30AM EDT115.0077.1078.4583.100.00-119165.33%
TSLA250919C001200002024-04-29 9:49AM EDT120.0074.1076.1078.80-15.05-16.88%43264.43%
TSLA250919C001250002024-05-16 1:24PM EDT125.0071.6472.6575.550.00-44663.38%
TSLA250919C001300002024-05-13 10:00AM EDT130.0069.0569.4572.350.00-16162.49%
TSLA250919C001350002024-05-07 11:54AM EDT135.0070.5067.3569.300.00-11762.50%
TSLA250919C001400002024-05-17 3:52PM EDT140.0064.9063.5066.20+7.05+12.19%331960.97%
TSLA250919C001450002024-05-15 12:58PM EDT145.0060.3061.5063.500.00-16661.07%
TSLA250919C001500002024-05-17 2:00PM EDT150.0058.1557.9060.65+1.91+3.40%230459.75%
TSLA250919C001550002024-05-16 10:44AM EDT155.0054.2956.0558.100.00-118559.82%
TSLA250919C001600002024-05-17 1:20PM EDT160.0054.1053.6555.40+4.56+9.20%123159.27%
TSLA250919C001650002024-05-16 10:40AM EDT165.0049.6951.1053.100.00-18058.80%
TSLA250919C001700002024-05-16 10:02AM EDT170.0046.7148.8050.750.00-316858.37%
TSLA250919C001750002024-05-16 3:50PM EDT175.0045.3046.5548.600.00-147558.00%
TSLA250919C001800002024-05-17 9:56AM EDT180.0045.6944.5045.10+2.74+6.38%229756.81%
TSLA250919C001850002024-05-17 9:37AM EDT185.0040.4042.4544.60-0.61-1.49%124057.44%
TSLA250919C001900002024-05-17 1:08PM EDT190.0041.2140.6042.50+1.01+2.51%353457.09%
TSLA250919C001950002024-05-17 2:26PM EDT195.0038.5238.7040.65+4.64+13.70%223856.78%
TSLA250919C002000002024-05-17 2:02PM EDT200.0036.9337.0038.90+0.93+2.58%131,36556.57%
TSLA250919C002050002024-05-17 11:07AM EDT205.0035.5535.3037.15+1.28+3.74%123656.29%
TSLA250919C002100002024-05-14 10:37AM EDT210.0033.4533.7534.400.00-7543255.41%
TSLA250919C002150002024-05-16 10:34AM EDT215.0031.0932.2034.050.00-163255.92%
TSLA250919C002200002024-05-17 12:18PM EDT220.0032.1529.8032.75+2.65+8.98%278055.26%
TSLA250919C002250002024-05-14 1:23PM EDT225.0029.6028.5531.250.00-1418155.11%
TSLA250919C002300002024-05-16 9:30AM EDT230.0026.7527.3029.950.00-150855.01%
TSLA250919C002350002024-05-10 2:43PM EDT235.0023.1526.0528.750.00-2925954.91%
TSLA250919C002400002024-05-17 12:02PM EDT240.0027.0024.9027.55+2.25+9.09%129254.81%
TSLA250919C002450002024-05-16 12:10PM EDT245.0024.0024.7025.300.00-145254.59%
TSLA250919C002500002024-05-17 3:57PM EDT250.0024.0023.0025.40+1.35+5.96%799054.84%
TSLA250919C002550002024-05-16 10:06AM EDT255.0021.5022.0024.050.00-126954.56%
TSLA250919C002600002024-05-17 10:51AM EDT260.0022.2020.8023.10+1.20+5.71%288354.36%
TSLA250919C002650002024-05-15 10:06AM EDT265.0020.2519.9022.200.00-272454.32%
TSLA250919C002700002024-05-17 2:51PM EDT270.0020.0419.0521.70-0.84-4.02%41,00054.53%
TSLA250919C002750002024-05-14 2:58PM EDT275.0019.5018.2520.900.00-139054.53%
TSLA250919C002800002024-05-15 12:46PM EDT280.0017.7017.4520.10-0.35-1.94%188554.48%
TSLA250919C002850002024-05-02 1:08PM EDT285.0020.5516.7019.400.00-327554.49%
TSLA250919C002900002024-05-14 11:19AM EDT290.0017.9516.0018.650.00-216854.46%
TSLA250919C002950002024-05-14 9:30AM EDT295.0016.0015.7018.000.00-115554.72%
TSLA250919C003000002024-05-17 3:54PM EDT300.0015.9114.7017.25+0.76+5.02%122,35654.40%
TSLA250919C003050002024-05-10 10:27AM EDT305.0013.1814.4516.750.00-1032254.74%
TSLA250919C003100002024-05-15 1:26PM EDT310.0014.3013.5516.100.00-234254.48%
TSLA250919C003150002024-05-10 12:11PM EDT315.0011.7913.0014.500.00-110353.73%
TSLA250919C003200002024-05-16 1:20PM EDT320.0012.9512.4513.900.00-441853.66%
TSLA250919C003250002024-05-09 12:30PM EDT325.0012.0711.9514.100.00-112154.21%
TSLA250919C003300002024-05-10 11:32AM EDT330.0010.6511.4514.100.00-812154.58%
TSLA250919C003350002024-04-26 1:50PM EDT335.0012.2511.3513.60+0.81+7.08%118354.85%
TSLA250919C003400002024-05-17 9:45AM EDT340.0010.8010.5513.15-0.70-6.09%120454.59%
TSLA250919C003450002024-05-10 10:45AM EDT345.009.5810.1512.750.00-17354.65%
TSLA250919C003500002024-05-16 10:54AM EDT350.0010.299.7511.150.00-149753.70%
TSLA250919C003550002024-05-02 10:56AM EDT355.0012.209.3510.750.00-18953.68%
TSLA250919C003600002024-05-10 10:27AM EDT360.008.709.0010.400.00-152553.73%
TSLA250919C003650002024-04-30 11:23AM EDT365.0013.188.6510.050.00-123453.75%
TSLA250919C003700002024-05-10 10:45AM EDT370.007.988.309.700.00-143553.74%
TSLA250919C003750002024-05-15 3:39PM EDT375.008.618.009.400.00-225353.80%
TSLA250919C003800002024-05-15 11:47AM EDT380.008.807.659.10+0.32+3.77%1018453.79%
TSLA250919C003850002024-05-15 12:00PM EDT385.008.157.408.800.00-117553.85%
TSLA250919C003900002024-05-15 3:39PM EDT390.007.757.108.500.00-16753.84%
TSLA250919C003950002024-05-15 10:28AM EDT395.007.556.858.250.00-15253.90%
TSLA250919C004000002024-05-17 2:00PM EDT400.007.686.608.00+0.18+2.40%2358353.94%
TSLA250919C004050002024-05-17 9:30AM EDT405.006.856.357.75+0.16+2.39%114353.96%
TSLA250919C004100002024-05-10 10:42AM EDT410.006.106.107.500.00-111453.97%
TSLA250919C004150002024-05-10 10:10AM EDT415.006.155.857.300.00-14654.00%
TSLA250919C004200002024-05-15 11:44AM EDT420.006.605.657.050.00-245254.02%
TSLA250919C004250002024-05-03 3:48PM EDT425.007.905.457.600.00-110554.88%
TSLA250919C004300002024-05-08 9:31AM EDT430.005.955.257.40-0.05-0.83%69754.93%
TSLA250919C004350002024-05-10 10:41AM EDT435.005.255.057.200.00-12554.96%
TSLA250919C004400002024-05-10 2:17PM EDT440.004.884.906.900.00-346654.91%
TSLA250919C004450002024-05-17 10:01AM EDT445.005.454.706.85-1.53-21.92%219755.08%
TSLA250919C004500002024-05-17 11:34AM EDT450.005.754.555.90+0.10+1.77%142354.23%
TSLA250919C004550002024-05-10 10:12AM EDT455.004.804.406.400.00-115255.08%
TSLA250919C004600002024-05-14 10:58AM EDT460.005.454.256.600.00-3018855.58%
TSLA250919C004650002024-04-30 1:54PM EDT465.007.284.106.100.00-111755.21%
TSLA250919C004700002024-05-15 10:22AM EDT470.005.153.955.95+0.30+6.19%118755.25%
TSLA250919C004750002024-05-15 10:48AM EDT475.004.733.855.900.00-155855.47%
TSLA250919C004800002024-05-17 11:54AM EDT480.005.003.705.65+0.45+9.89%542,51955.35%
Opciones de ventapor19 de septiembre de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA250919P000050002024-05-17 3:36PM EDT5.000.010.010.020.00-521,403104.69%
TSLA250919P000100002024-05-17 9:30AM EDT10.000.040.010.03+0.01+33.33%1070485.94%
TSLA250919P000150002024-05-08 3:18PM EDT15.000.060.000.460.00-212795.90%
TSLA250919P000200002024-05-17 1:01PM EDT20.000.190.000.54+0.04+26.67%64786.13%
TSLA250919P000250002024-04-29 11:54AM EDT25.000.270.010.640.00-123479.15%
TSLA250919P000300002024-05-17 1:01PM EDT30.000.380.340.76-0.06-13.64%124177.73%
TSLA250919P000350002024-05-17 3:34PM EDT35.000.520.190.61-0.09-14.75%9021167.53%
TSLA250919P000400002024-05-17 1:01PM EDT40.000.740.370.80-0.03-3.90%677765.92%
TSLA250919P000450002024-05-08 2:30PM EDT45.000.990.751.02-0.01-1.00%211765.41%
TSLA250919P000500002024-05-17 3:58PM EDT50.001.211.011.27-0.06-4.72%3351663.55%
TSLA250919P000550002024-04-30 11:33AM EDT55.001.461.121.56-0.17-10.43%18160.96%
TSLA250919P000600002024-05-17 3:37PM EDT60.001.821.451.91-0.21-10.34%737359.52%
TSLA250919P000650002024-05-13 10:02AM EDT65.002.301.822.290.00-254758.06%
TSLA250919P000700002024-05-17 3:01PM EDT70.002.682.253.15-0.32-10.67%71,13457.90%
TSLA250919P000750002024-04-29 12:41PM EDT75.003.402.703.200.00-26955.35%
TSLA250919P000800002024-05-08 10:48AM EDT80.003.752.813.85-0.25-6.25%261853.44%
TSLA250919P000850002024-05-17 1:12PM EDT85.004.323.804.45-0.18-4.00%117653.12%
TSLA250919P000900002024-05-17 11:13AM EDT90.005.103.805.25-0.20-3.77%238951.09%
TSLA250919P000950002024-05-16 1:30PM EDT95.006.104.606.000.00-243250.25%
TSLA250919P001000002024-05-17 2:18PM EDT100.006.915.656.95-0.11-1.57%51,33651.61%
TSLA250919P001050002024-05-17 1:39PM EDT105.007.797.507.95-0.26-3.23%31,06450.23%
TSLA250919P001100002024-05-14 2:44PM EDT110.009.107.5510.300.00-631052.81%
TSLA250919P001150002024-05-10 11:50AM EDT115.0011.259.3510.300.00-221049.40%
TSLA250919P001200002024-05-15 11:50AM EDT120.0011.8010.2012.600.00-11,95650.64%
TSLA250919P001250002024-05-13 10:58AM EDT125.0013.6011.6014.100.00-169750.03%
TSLA250919P001300002024-05-16 1:53PM EDT130.0014.8013.1015.550.00-22,02049.18%
TSLA250919P001350002024-05-17 10:43AM EDT135.0015.9514.7017.15-0.45-2.74%41,88548.45%
TSLA250919P001400002024-05-16 10:52AM EDT140.0018.2016.5018.450.00-9183547.11%
TSLA250919P001450002024-05-17 12:40PM EDT145.0019.2018.3020.90-0.90-4.48%1268947.43%
TSLA250919P001500002024-05-16 1:48PM EDT150.0022.3720.3522.850.00-11,68546.81%
TSLA250919P001550002024-05-13 1:02PM EDT155.0025.1322.6525.000.00-3079646.35%
TSLA250919P001600002024-05-17 3:43PM EDT160.0025.8524.6027.20-1.09-4.05%23,04545.82%
TSLA250919P001650002024-05-17 12:37PM EDT165.0027.7226.9529.55-1.60-5.46%456045.36%
TSLA250919P001700002024-05-17 12:14PM EDT170.0030.1129.4032.05-1.26-4.02%33,26144.97%
TSLA250919P001750002024-05-17 12:02PM EDT175.0032.6032.0034.60-1.45-4.26%636044.52%
TSLA250919P001800002024-05-17 11:24AM EDT180.0035.8635.5037.25-1.13-3.05%22,95444.07%
TSLA250919P001850002024-05-15 3:30PM EDT185.0039.8038.3040.100.00-11,08443.75%
TSLA250919P001900002024-05-10 10:07AM EDT190.0043.8541.1542.950.00-101,66243.31%
TSLA250919P001950002024-05-15 1:57PM EDT195.0046.0044.1546.00+0.30+0.66%91,55643.01%
TSLA250919P002000002024-05-17 12:55PM EDT200.0047.3947.6549.05-2.29-4.61%13,97742.59%
TSLA250919P002050002024-05-10 10:58AM EDT205.0055.5449.5552.250.00-101,10342.25%
TSLA250919P002100002024-04-29 1:00PM EDT210.0050.1052.8555.550.00-3469241.92%
TSLA250919P002150002024-05-16 9:45AM EDT215.0059.7556.2058.950.00-660541.61%
TSLA250919P002200002024-05-03 2:35PM EDT220.0060.6159.7062.400.00-51,49641.26%
TSLA250919P002250002024-04-29 10:05AM EDT225.0063.0663.2566.000.00-150841.00%
TSLA250919P002300002024-05-06 1:55PM EDT230.0065.4266.8069.600.00-464340.64%
TSLA250919P002350002024-05-01 11:54AM EDT235.0071.8270.4073.550.00-225140.63%
TSLA250919P002400002024-05-14 9:32AM EDT240.0076.6374.2577.250.00-112140.21%
TSLA250919P002450002024-04-25 3:07PM EDT245.0086.2078.8580.300.00-2117538.80%
TSLA250919P002500002024-05-08 11:35AM EDT250.0085.2881.8584.250.00-451138.50%
TSLA250919P002550002024-05-09 9:50AM EDT255.0090.6286.1588.950.00-28639.19%
TSLA250919P002600002024-05-14 9:39AM EDT260.0092.5290.3092.850.00-223138.65%
TSLA250919P002650002024-05-14 9:55AM EDT265.0096.1293.8097.500.00-513239.15%
TSLA250919P002700002024-05-14 11:05AM EDT270.0099.5499.05101.600.00-611438.75%
TSLA250919P002750002024-05-17 10:54AM EDT275.00104.47101.45107.05-1.65-1.55%115440.42%
TSLA250919P002800002024-05-14 3:52PM EDT280.00107.73105.00112.150.00-1419341.50%
TSLA250919P002850002024-05-15 10:30AM EDT285.00112.50111.40115.75-3.50-3.02%67040.15%
TSLA250919P002900002024-05-07 9:48AM EDT290.00116.00113.70120.850.00-314641.18%
TSLA250919P002950002024-04-18 9:36AM EDT295.00144.05117.75125.400.00-114241.26%
TSLA250919P003000002024-05-01 9:57AM EDT300.00122.30123.65128.600.00-14838.82%
TSLA250919P003050002024-05-17 2:42PM EDT305.00129.99127.95133.40+16.15+14.19%11839.20%
TSLA250919P003100002024-05-17 2:42PM EDT310.00134.60132.70137.65-3.42-2.48%112238.44%
TSLA250919P003150002024-05-14 9:55AM EDT315.00140.36137.55143.500.00-111640.88%
TSLA250919P003200002024-04-23 2:16PM EDT320.00174.76142.80147.550.00-212639.65%
TSLA250919P003250002024-04-08 10:33AM EDT325.00154.00151.40152.650.00-111540.55%
TSLA250919P003300002024-04-05 11:11AM EDT330.00165.00148.70154.200.00-5131.93%
TSLA250919P003350002024-03-14 11:12AM EDT335.00169.23163.35165.150.00-19146.82%
TSLA250919P003400002024-01-29 11:16AM EDT340.00155.60140.90142.000.00-152630.00%
TSLA250919P003450002023-09-05 9:48AM EDT345.00119.95116.55117.350.00-34200.00%
TSLA250919P003500002024-04-04 11:52AM EDT350.00175.93166.75172.600.00-1022.85%
TSLA250919P003550002024-04-04 12:00PM EDT355.00179.98172.25177.950.00-1027.92%
TSLA250919P003600002024-02-07 10:30AM EDT360.00171.530.000.000.00-140.00%
TSLA250919P003650002024-02-07 10:30AM EDT365.00176.350.000.000.00-200.00%
TSLA250919P003700002024-02-08 11:40AM EDT370.00181.20192.35196.700.00-6043.88%
TSLA250919P003750002024-04-11 12:43PM EDT375.00202.15203.30208.200.00-1052.99%
TSLA250919P003800002024-02-15 11:05AM EDT380.00186.29215.35217.400.00-5062.99%
TSLA250919P003900002024-05-03 10:22AM EDT390.00208.50208.70215.450.00-6042.57%
TSLA250919P003950002023-11-14 12:49PM EDT395.00166.85154.00155.700.00-440.00%
TSLA250919P004000002024-01-26 4:58PM EDT400.00215.35203.00213.000.00-2000.00%
TSLA250919P004050002024-01-17 12:21PM EDT405.00192.42202.45207.250.00-1600.00%
TSLA250919P004100002024-01-25 4:18PM EDT410.00225.20216.90218.900.00-5300.00%
TSLA250919P004150002023-11-29 12:37PM EDT415.00175.30172.55174.450.00--10.00%
TSLA250919P004200002024-01-18 4:32PM EDT420.00208.18217.30222.350.00-300.00%
TSLA250919P004250002024-04-29 11:57AM EDT425.00229.95243.45251.450.00-20048.78%
TSLA250919P004300002024-04-29 11:57AM EDT430.00235.15248.70256.400.00-2049.10%
TSLA250919P004350002024-04-29 12:03PM EDT435.00239.90253.45261.450.00--049.69%
TSLA250919P004400002024-02-09 4:56PM EDT440.00246.30262.40266.650.00-6050.67%
TSLA250919P004450002024-01-31 10:35AM EDT445.00256.290.000.000.00--00.00%
TSLA250919P004500002024-01-31 10:35AM EDT450.00261.350.000.000.00-200.00%
TSLA250919P004550002023-11-09 2:56PM EDT455.00245.24211.95214.200.00--00.00%
TSLA250919P004650002024-01-31 10:35AM EDT465.00276.350.000.000.00-200.00%
TSLA250919P004700002024-03-27 1:36PM EDT470.00289.85298.55304.850.00-10064.42%
TSLA250919P004800002024-03-27 1:53PM EDT480.00300.17308.55314.850.00-30065.29%