U.S. markets open in 7 hours 12 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
186.60+11.65 (+6.66%)
Al cierre: 04:00PM EDT
184.77 -1.83 (-0.98%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor19 de diciembre de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA251219C000050002024-05-16 10:34AM EDT5.00171.090.000.000.00-1000.00%
TSLA251219C000100002024-05-20 10:28AM EDT10.00166.450.000.000.00-300.00%
TSLA251219C000150002024-03-11 11:57AM EDT15.00165.55157.70160.150.00-1270.00%
TSLA251219C000200002024-05-17 3:26PM EDT20.00160.000.000.000.00-100.00%
TSLA251219C000250002024-04-17 10:42AM EDT25.00134.00153.95158.300.00-27630.00%
TSLA251219C000300002024-04-24 9:32AM EDT30.00136.000.000.000.00-200.00%
TSLA251219C000350002024-04-22 3:41PM EDT35.00112.000.000.000.00-3500.00%
TSLA251219C000400002024-04-04 12:42PM EDT40.00141.90144.65148.000.00-14372.79%
TSLA251219C000450002024-02-23 4:18PM EDT45.00153.00130.90132.400.00-1140.00%
TSLA251219C000500002024-05-21 10:14AM EDT50.00134.900.000.000.00-500.00%
TSLA251219C000550002024-04-11 11:09AM EDT55.00122.68118.60122.150.00-2500.00%
TSLA251219C000600002024-05-21 1:38PM EDT60.00131.000.000.000.00-100.00%
TSLA251219C000700002024-05-20 3:55PM EDT70.00114.600.000.000.00-100.00%
TSLA251219C000750002024-05-20 10:13AM EDT75.00111.200.000.000.00-200.00%
TSLA251219C000800002024-05-21 11:06AM EDT80.00110.400.000.000.00-300.00%
TSLA251219C000850002024-03-20 12:57PM EDT85.00102.3178.3578.950.00-2360.00%
TSLA251219C000900002024-05-21 10:16AM EDT90.00102.400.000.000.00-200.00%
TSLA251219C000950002024-05-21 10:16AM EDT95.0098.600.000.000.00-200.00%
TSLA251219C001000002024-05-21 1:50PM EDT100.0099.230.000.000.00-200.00%
TSLA251219C001050002024-05-21 10:06AM EDT105.0092.350.000.000.00-100.00%
TSLA251219C001100002024-05-20 10:20AM EDT110.0085.350.000.000.00-2000.00%
TSLA251219C001150002024-05-20 10:18AM EDT115.0081.800.000.000.00-6200.00%
TSLA251219C001200002024-05-21 12:27PM EDT120.0084.650.000.000.00-100.00%
TSLA251219C001250002024-05-21 1:50PM EDT125.0082.230.000.000.00-200.00%
TSLA251219C001300002024-05-20 10:20AM EDT130.0072.600.000.000.00-1200.00%
TSLA251219C001350002024-05-21 2:42PM EDT135.0078.150.000.000.00-200.00%
TSLA251219C001400002024-05-21 2:59PM EDT140.0076.180.000.000.00-3400.00%
TSLA251219C001450002024-05-21 3:28PM EDT145.0072.200.000.000.00-100.00%
TSLA251219C001500002024-05-21 3:28PM EDT150.0069.230.000.000.00-600.00%
TSLA251219C001550002024-05-14 11:18AM EDT155.0062.600.000.000.00-200.00%
TSLA251219C001600002024-05-20 1:43PM EDT160.0055.950.000.000.00-5500.00%
TSLA251219C001650002024-05-21 3:45PM EDT165.0062.500.000.000.00-300.00%
TSLA251219C001700002024-05-21 10:02AM EDT170.0054.960.000.000.00-1200.00%
TSLA251219C001750002024-05-21 2:42PM EDT175.0058.030.000.000.00-500.00%
TSLA251219C001800002024-05-21 2:45PM EDT180.0055.880.000.000.00-3000.00%
TSLA251219C001850002024-05-21 9:34AM EDT185.0048.120.000.000.00-100.00%
TSLA251219C001900002024-05-21 3:52PM EDT190.0052.000.000.000.00-1500.39%
TSLA251219C001950002024-05-21 2:17PM EDT195.0048.790.000.000.00-1000.78%
TSLA251219C002000002024-05-21 3:50PM EDT200.0047.990.000.000.00-11901.56%
TSLA251219C002100002024-05-21 3:23PM EDT210.0043.850.000.000.00-1201.56%
TSLA251219C002200002024-05-21 1:01PM EDT220.0037.900.000.000.00-25103.13%
TSLA251219C002300002024-05-21 3:00PM EDT230.0038.200.000.000.00-603.13%
TSLA251219C002400002024-05-21 3:17PM EDT240.0035.370.000.000.00-803.13%
TSLA251219C002500002024-05-21 3:25PM EDT250.0032.800.000.000.00-5606.25%
TSLA251219C002600002024-05-21 3:53PM EDT260.0031.200.000.000.00-15706.25%
TSLA251219C002700002024-05-21 11:03AM EDT270.0025.150.000.000.00-606.25%
TSLA251219C002800002024-05-21 1:31PM EDT280.0025.000.000.000.00-1906.25%
TSLA251219C002900002024-05-20 9:47AM EDT290.0021.000.000.000.00-11606.25%
TSLA251219C003000002024-05-21 3:14PM EDT300.0023.300.000.000.00-22306.25%
TSLA251219C003100002024-05-21 11:58AM EDT310.0019.500.000.000.00-5606.25%
TSLA251219C003200002024-05-21 2:16PM EDT320.0020.200.000.000.00-106.25%
TSLA251219C003300002024-05-21 11:56AM EDT330.0016.900.000.000.00-106.25%
TSLA251219C003400002024-05-21 12:33PM EDT340.0016.800.000.000.00-6012.50%
TSLA251219C003500002024-05-21 3:28PM EDT350.0016.850.000.000.00-70012.50%
TSLA251219C003600002024-05-21 3:20PM EDT360.0016.000.000.000.00-2012.50%
TSLA251219C003700002024-05-17 10:25AM EDT370.0012.290.000.000.00-120012.50%
TSLA251219C003800002024-05-21 12:11PM EDT380.0013.150.000.000.00-7012.50%
TSLA251219C003900002024-05-21 3:20PM EDT390.0013.450.000.000.00-110012.50%
TSLA251219C004000002024-05-21 3:52PM EDT400.0012.900.000.000.00-20012.50%
TSLA251219C004050002024-05-17 1:13PM EDT405.0010.590.000.000.00-3012.50%
TSLA251219C004100002024-05-21 1:06PM EDT410.0010.950.000.000.00-28012.50%
TSLA251219C004200002024-05-21 3:06PM EDT420.0011.460.000.000.00-6012.50%
TSLA251219C004250002024-05-16 2:18PM EDT425.008.810.000.000.00-1012.50%
TSLA251219C004300002024-05-21 1:53PM EDT430.0010.300.000.000.00-102012.50%
TSLA251219C004400002024-05-21 11:35AM EDT440.008.800.000.000.00-1012.50%
TSLA251219C004500002024-05-21 3:43PM EDT450.009.700.000.000.00-25012.50%
TSLA251219C004600002024-05-10 1:01PM EDT460.006.550.000.000.00-3012.50%
TSLA251219C004700002024-05-21 3:29PM EDT470.008.690.000.000.00-3012.50%
TSLA251219C004750002024-05-20 11:58AM EDT475.006.820.000.000.00-6012.50%
TSLA251219C004800002024-05-20 9:56AM EDT480.006.760.000.000.00-1012.50%
TSLA251219C004900002024-05-14 11:05AM EDT490.006.920.000.000.00-2012.50%
TSLA251219C005000002024-05-21 3:59PM EDT500.007.750.000.000.00-25012.50%
TSLA251219C005100002024-05-20 11:59AM EDT510.005.700.000.000.00-3012.50%
TSLA251219C005200002024-05-21 3:51PM EDT520.007.050.000.000.00-9012.50%
TSLA251219C005300002024-05-06 1:28PM EDT530.006.920.000.000.00-12012.50%
TSLA251219C005400002024-05-15 2:21PM EDT540.005.100.000.000.00-1012.50%
TSLA251219C005500002024-05-21 3:30PM EDT550.006.070.000.000.00-38012.50%
TSLA251219C005600002024-05-21 3:55PM EDT560.006.100.000.000.00-536012.50%
Opciones de ventapor19 de diciembre de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA251219P000050002024-05-21 10:33AM EDT5.000.020.000.000.00-1050.00%
TSLA251219P000100002024-05-21 3:17PM EDT10.000.050.000.000.00-1050.00%
TSLA251219P000150002024-05-15 9:48AM EDT15.000.130.000.000.00-58050.00%
TSLA251219P000200002024-05-20 12:47PM EDT20.000.220.000.000.00-1025.00%
TSLA251219P000250002024-05-21 3:34PM EDT25.000.380.000.000.00-3025.00%
TSLA251219P000300002024-05-21 12:25PM EDT30.000.550.000.000.00-1025.00%
TSLA251219P000350002024-05-16 10:29AM EDT35.000.740.000.000.00-5025.00%
TSLA251219P000400002024-05-21 3:48PM EDT40.000.960.000.000.00-3025.00%
TSLA251219P000450002024-05-21 2:17PM EDT45.001.220.000.000.00-31025.00%
TSLA251219P000500002024-05-21 2:17PM EDT50.001.540.000.000.00-72025.00%
TSLA251219P000550002024-05-17 1:02PM EDT55.002.010.000.000.00-2025.00%
TSLA251219P000600002024-05-21 11:12AM EDT60.002.380.000.000.00-10012.50%
TSLA251219P000700002024-05-21 10:32AM EDT70.003.400.000.000.00-3012.50%
TSLA251219P000750002024-05-21 9:36AM EDT75.004.150.000.000.00-2012.50%
TSLA251219P000800002024-05-21 3:15PM EDT80.004.500.000.000.00-20012.50%
TSLA251219P000850002024-05-21 3:25PM EDT85.005.200.000.000.00-5012.50%
TSLA251219P000900002024-05-21 1:00PM EDT90.006.180.000.000.00-2012.50%
TSLA251219P000950002024-05-16 1:25PM EDT95.007.620.000.000.00-2012.50%
TSLA251219P001000002024-05-21 3:12PM EDT100.007.850.000.000.00-79012.50%
TSLA251219P001050002024-05-21 2:55PM EDT105.008.830.000.000.00-4012.50%
TSLA251219P001100002024-05-21 3:14PM EDT110.009.950.000.000.00-3,00206.25%
TSLA251219P001150002024-05-20 1:51PM EDT115.0012.400.000.000.00-106.25%
TSLA251219P001200002024-05-21 2:54PM EDT120.0012.500.000.000.00-606.25%
TSLA251219P001250002024-05-21 3:46PM EDT125.0013.950.000.000.00-606.25%
TSLA251219P001300002024-05-21 2:46PM EDT130.0015.400.000.000.00-4306.25%
TSLA251219P001350002024-05-21 3:00PM EDT135.0017.200.000.000.00-306.25%
TSLA251219P001400002024-05-21 3:44PM EDT140.0018.940.000.000.00-1506.25%
TSLA251219P001450002024-05-21 3:00PM EDT145.0020.770.000.000.00-203.13%
TSLA251219P001500002024-05-21 3:09PM EDT150.0022.750.000.000.00-2803.13%
TSLA251219P001550002024-05-21 3:00PM EDT155.0024.800.000.000.00-203.13%
TSLA251219P001600002024-05-17 2:44PM EDT160.0029.000.000.000.00-1403.13%
TSLA251219P001650002024-05-21 1:52PM EDT165.0029.500.000.000.00-201.56%
TSLA251219P001700002024-05-21 3:53PM EDT170.0031.280.000.000.00-3201.56%
TSLA251219P001750002024-05-21 3:53PM EDT175.0033.730.000.000.00-2001.56%
TSLA251219P001800002024-05-21 2:59PM EDT180.0036.400.000.000.00-26200.78%
TSLA251219P001850002024-05-21 3:35PM EDT185.0039.300.000.000.00-200.20%
TSLA251219P001900002024-05-21 2:47PM EDT190.0041.700.000.000.00-500.00%
TSLA251219P001950002024-05-21 3:27PM EDT195.0044.950.000.000.00-1800.00%
TSLA251219P002000002024-05-21 1:44PM EDT200.0048.510.000.000.00-2000.00%
TSLA251219P002100002024-05-21 9:37AM EDT210.0056.620.000.000.00-1700.00%
TSLA251219P002200002024-05-15 9:30AM EDT220.0063.000.000.000.00-100.00%
TSLA251219P002300002024-05-21 9:47AM EDT230.0070.050.000.000.00-2000.00%
TSLA251219P002400002024-05-21 3:46PM EDT240.0074.010.000.000.00-300.00%
TSLA251219P002500002024-05-21 9:31AM EDT250.0086.710.000.000.00-200.00%
TSLA251219P002600002024-05-20 10:52AM EDT260.0094.700.000.000.00-500.00%
TSLA251219P002700002024-05-13 1:31PM EDT270.00105.700.000.000.00-300.00%
TSLA251219P002800002024-05-21 11:06AM EDT280.00109.150.000.000.00-300.00%
TSLA251219P002900002024-05-06 11:35AM EDT290.00115.530.000.000.00-600.00%
TSLA251219P003000002024-05-16 12:23PM EDT300.00129.300.000.000.00-400.00%
TSLA251219P003100002024-04-29 9:39AM EDT310.00129.000.000.000.00-100.00%
TSLA251219P003200002024-05-14 2:52PM EDT320.00145.830.000.000.00-200.00%
TSLA251219P003300002024-04-29 10:50AM EDT330.00147.020.000.000.00-400.00%
TSLA251219P003400002024-04-29 12:20PM EDT340.00150.440.000.000.00-700.00%
TSLA251219P003500002024-05-16 10:03AM EDT350.00176.550.000.000.00-100.00%
TSLA251219P003600002024-04-24 12:16PM EDT360.00201.330.000.000.00-400.00%
TSLA251219P003700002024-04-08 11:11AM EDT370.00196.33195.40196.500.00-1451.96%
TSLA251219P003800002024-05-21 2:00PM EDT380.00196.220.000.000.00-100.00%
TSLA251219P003900002024-05-21 2:09PM EDT390.00205.630.000.000.00-200.00%
TSLA251219P004000002024-05-21 2:47PM EDT400.00213.690.000.000.00-100.00%
TSLA251219P004050002024-02-27 10:52AM EDT405.00200.90226.75231.700.00-78053.30%
TSLA251219P004100002024-04-29 12:11PM EDT410.00215.750.000.000.00-400.00%
TSLA251219P004200002024-02-27 10:31AM EDT420.00214.65241.65246.650.00-1054.68%
TSLA251219P004250002023-12-26 4:07PM EDT425.00178.53239.30243.900.00-14046.12%
TSLA251219P004300002024-02-22 2:32PM EDT430.00232.40258.00260.150.00-1062.62%
TSLA251219P004400002024-04-29 3:50PM EDT440.00245.350.000.000.00-200.00%
TSLA251219P004500002024-04-29 11:55AM EDT450.00255.350.000.000.00-2000.00%
TSLA251219P004600002024-01-17 3:33PM EDT460.00244.75257.50261.950.00-73000.00%
TSLA251219P004700002024-01-09 1:49PM EDT470.00236.52279.00281.450.00-5600.00%
TSLA251219P004750002024-01-09 1:59PM EDT475.00240.60284.00286.450.00-21000.00%
TSLA251219P004800002024-03-27 1:32PM EDT480.00299.95309.10313.950.00-10070.41%
TSLA251219P004900002023-12-15 2:28PM EDT490.00239.13266.00276.000.00-100.00%
TSLA251219P005000002024-04-24 1:29PM EDT500.00339.050.000.000.00-100.00%
TSLA251219P005100002023-10-19 3:55PM EDT510.00289.25272.55277.700.00-1800.00%
TSLA251219P005200002024-03-27 3:03PM EDT520.00339.92349.10353.950.00-1073.64%
TSLA251219P005300002024-03-27 1:39PM EDT530.00349.97359.10363.950.00-10074.40%
TSLA251219P005400002024-03-27 3:09PM EDT540.00359.67369.10373.950.00-10075.14%
TSLA251219P005500002024-03-27 3:12PM EDT550.00369.82379.10383.950.00-52075.86%
TSLA251219P005600002024-05-14 3:25PM EDT560.00382.510.000.000.00-200.00%