U.S. markets close in 4 hours 10 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
244.96+9.38 (+3.98%)
A partir del 11:50AM EST. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor16 de enero de 2026
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA260116C000050002023-12-01 1:48PM EST5.00238.50238.40244.05+4.21+1.80%1153171.09%
TSLA260116C000100002023-11-30 3:15PM EST10.00231.00233.45239.600.00-2225136.67%
TSLA260116C000200002023-12-01 1:28PM EST20.00221.55224.70230.100.00-445112.23%
TSLA260116C000300002023-11-28 11:19AM EST30.00213.00215.60222.150.00-144103.32%
TSLA260116C000400002023-12-01 2:56PM EST40.00204.00207.40213.500.00-34196.61%
TSLA260116C000500002023-12-04 10:03AM EST50.00195.80198.90205.050.00-311490.58%
TSLA260116C000600002023-12-01 12:07PM EST60.00186.92190.55196.550.00-204085.47%
TSLA260116C000700002023-12-04 12:25PM EST70.00174.66182.30188.450.00-31481.54%
TSLA260116C000800002023-12-01 12:07PM EST80.00170.90174.00180.400.00-2053377.81%
TSLA260116C000900002023-12-05 11:16AM EST90.00170.00167.50172.35+2.19+1.31%22876.11%
TSLA260116C001000002023-12-04 11:02AM EST100.00160.65159.15164.75+8.65+5.69%1035372.90%
TSLA260116C001050002023-12-01 3:55PM EST105.00153.00155.50161.000.00-111971.82%
TSLA260116C001100002023-12-04 10:57AM EST110.00145.05151.90157.150.00-121370.69%
TSLA260116C001150002023-11-17 10:24AM EST115.00140.72148.35153.450.00-1469.69%
TSLA260116C001200002023-12-05 9:49AM EST120.00141.29144.90150.00-1.22-0.86%122168.93%
TSLA260116C001250002023-11-29 9:31AM EST125.00147.80141.55146.450.00-12568.12%
TSLA260116C001300002023-12-01 3:49PM EST130.00135.67138.10143.100.00-16667.35%
TSLA260116C001350002023-12-04 10:29AM EST135.00129.00134.80139.600.00-123466.54%
TSLA260116C001400002023-12-01 11:32AM EST140.00126.05131.50136.450.00-315565.92%
TSLA260116C001450002023-11-27 9:59AM EST145.00122.29128.25133.150.00-416465.20%
TSLA260116C001500002023-12-04 12:30PM EST150.00120.90126.00129.950.00-2197065.07%
TSLA260116C001550002023-12-05 11:33AM EST155.00124.30123.05125.50-1.70-1.35%1313263.80%
TSLA260116C001600002023-12-01 2:56PM EST160.00116.02119.90123.550.00-544663.77%
TSLA260116C001650002023-11-30 1:13PM EST165.00115.08117.30119.200.00-134662.70%
TSLA260116C001700002023-12-01 11:59AM EST170.00109.95113.95116.300.00-130761.99%
TSLA260116C001750002023-12-05 9:47AM EST175.00106.90111.90113.60-0.82-0.76%152561.99%
TSLA260116C001800002023-12-04 11:46AM EST180.00103.00108.50110.700.00-2142961.18%
TSLA260116C001850002023-12-04 12:55PM EST185.00101.45106.35108.050.00-49661.06%
TSLA260116C001900002023-12-04 3:01PM EST190.0097.74103.70105.450.00-2330760.68%
TSLA260116C001950002023-12-04 3:01PM EST195.0095.29101.10102.800.00-112760.27%
TSLA260116C002000002023-12-05 10:43AM EST200.00101.0098.25100.25+9.00+9.78%273,39659.76%
TSLA260116C002100002023-12-04 11:04AM EST210.0092.0093.6595.00+5.74+6.65%267359.05%
TSLA260116C002200002023-12-05 11:32AM EST220.0089.8589.3089.75+6.93+8.36%42,24358.31%
TSLA260116C002300002023-12-05 11:09AM EST230.0086.6585.1085.55+7.85+9.96%4677057.94%
TSLA260116C002400002023-12-05 11:10AM EST240.0082.0580.6081.15+7.40+9.91%322,72357.24%
TSLA260116C002500002023-12-05 10:58AM EST250.0078.1076.9577.40+6.45+9.00%682,30657.00%
TSLA260116C002600002023-12-05 11:02AM EST260.0074.4173.0573.55+5.65+8.22%451,71956.51%
TSLA260116C002700002023-12-04 10:31AM EST270.0070.7569.4069.95+6.31+9.79%886556.10%
TSLA260116C002800002023-12-05 11:05AM EST280.0067.4066.0066.55+5.78+9.38%1863655.74%
TSLA260116C002900002023-12-04 11:50AM EST290.0059.9762.8063.30+1.52+2.60%455755.42%
TSLA260116C003000002023-12-05 11:33AM EST300.0060.0759.6560.15+4.87+8.82%595,63155.05%
TSLA260116C003100002023-12-01 3:55PM EST310.0054.0056.8557.350.00-2353654.84%
TSLA260116C003200002023-12-05 11:20AM EST320.0054.4354.0054.55+4.93+9.96%4079154.52%
TSLA260116C003300002023-12-05 10:52AM EST330.0052.4051.6552.05+4.94+10.41%11,30254.40%
TSLA260116C003400002023-12-04 3:34PM EST340.0048.5549.2049.60+3.46+7.67%125754.19%
TSLA260116C003500002023-12-05 11:22AM EST350.0047.1046.7547.20+4.25+9.92%153,03753.92%
TSLA260116C003600002023-12-05 10:18AM EST360.0043.6544.6045.00+2.94+7.22%520953.75%
TSLA260116C003700002023-12-05 10:18AM EST370.0041.6542.5543.00+1.15+2.84%527453.61%
TSLA260116C003800002023-12-05 10:33AM EST380.0041.8340.5541.05+3.87+10.19%245653.45%
TSLA260116C003900002023-12-04 2:14PM EST390.0039.9338.7039.15+4.12+11.51%223953.30%
TSLA260116C004000002023-12-05 11:04AM EST400.0038.0336.9537.50+4.28+12.68%1543,66853.21%
TSLA260116C004100002023-12-04 2:13PM EST410.0036.3535.3035.85+3.65+11.16%724653.10%
TSLA260116C004200002023-12-05 11:07AM EST420.0034.7833.7534.25+3.74+12.05%142,71552.99%
TSLA260116C004300002023-12-04 10:35AM EST430.0029.6032.3532.700.00-115652.90%
TSLA260116C004400002023-12-05 10:43AM EST440.0030.9031.0031.40+2.92+10.44%561,41152.88%
TSLA260116C004500002023-12-05 11:31AM EST450.0030.0029.6530.00+2.55+9.29%91,37352.77%
TSLA260116C004600002023-12-04 11:02AM EST460.0025.4028.3028.800.00-11,58552.69%
TSLA260116C004700002023-11-30 10:25AM EST470.0027.9127.3027.650.00-79952.72%
TSLA260116C004800002023-12-01 3:50PM EST480.0024.7526.1526.500.00-824952.65%
TSLA260116C004900002023-12-05 9:30AM EST490.0025.7125.0525.40+3.06+13.51%261752.58%
TSLA260116C005000002023-12-05 11:04AM EST500.0024.9024.0024.40+3.29+15.22%1208,51052.53%
TSLA260116C005100002023-12-05 11:25AM EST510.0023.4523.1523.45+2.70+13.01%1745,65152.55%
Ponepor16 de enero de 2026
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA260116P000050002023-12-05 10:38AM EST5.000.040.040.00-0.01-20.00%524091.41%
TSLA260116P000100002023-12-04 11:31AM EST10.000.110.110.240.00-341693.36%
TSLA260116P000200002023-12-04 9:36AM EST20.000.400.360.410.00-511779.54%
TSLA260116P000300002023-12-04 3:35PM EST30.000.780.740.80+0.01+1.30%167573.49%
TSLA260116P000400002023-12-05 11:07AM EST40.001.201.191.29-0.04-3.23%138068.63%
TSLA260116P000500002023-12-05 10:01AM EST50.001.851.771.88+0.01+0.54%139164.80%
TSLA260116P000600002023-12-05 11:27AM EST60.002.622.472.61+0.01+0.38%4187661.66%
TSLA260116P000700002023-12-04 1:41PM EST70.003.453.353.50-0.06-1.71%4033659.13%
TSLA260116P000800002023-12-04 3:14PM EST80.004.634.404.600.00-7244857.03%
TSLA260116P000900002023-12-04 3:16PM EST90.005.825.655.85-0.18-3.00%1217455.16%
TSLA260116P001000002023-12-05 9:44AM EST100.007.257.157.35-0.35-4.61%531,22153.62%
TSLA260116P001050002023-11-28 3:28PM EST105.008.058.058.200.00-1019053.00%
TSLA260116P001100002023-12-04 1:31PM EST110.009.458.909.100.00-1529252.30%
TSLA260116P001150002023-12-01 3:49PM EST115.0010.479.8510.050.00-215051.65%
TSLA260116P001200002023-12-01 1:44PM EST120.0011.6010.8511.150.00-5614151.11%
TSLA260116P001250002023-11-30 3:49PM EST125.0012.8511.9512.250.00-321950.57%
TSLA260116P001300002023-12-04 11:17AM EST130.0013.4513.1013.35-0.63-4.47%126950.18%
TSLA260116P001350002023-12-04 2:41PM EST135.0015.1014.3014.550.00-28649.64%
TSLA260116P001400002023-12-05 11:07AM EST140.0015.7515.5515.85-0.75-4.55%318449.16%
TSLA260116P001450002023-12-05 11:08AM EST145.0017.1516.9017.30-1.20-6.54%411148.81%
TSLA260116P001500002023-12-05 11:02AM EST150.0018.6018.3518.75-1.18-5.97%31,54348.39%
TSLA260116P001550002023-12-05 11:27AM EST155.0020.0219.8520.15-0.99-4.71%1423247.84%
TSLA260116P001600002023-12-05 11:27AM EST160.0021.5221.4021.70-1.04-4.61%1421147.41%
TSLA260116P001650002023-12-05 11:03AM EST165.0023.1523.0023.45-1.33-5.43%21,70447.13%
TSLA260116P001700002023-12-05 11:30AM EST170.0024.9024.7525.05-1.37-5.22%921,18546.64%
TSLA260116P001750002023-12-05 11:09AM EST175.0026.4626.4526.95-1.55-5.53%303,09246.39%
TSLA260116P001800002023-12-04 12:12PM EST180.0029.1028.4028.75-0.80-2.68%13,77445.98%
TSLA260116P001850002023-12-05 11:03AM EST185.0030.3530.1530.70-1.95-6.04%226045.66%
TSLA260116P001900002023-12-04 3:21PM EST190.0033.8032.1032.650.00-176945.29%
TSLA260116P001950002023-12-05 9:58AM EST195.0035.5034.1534.70-0.60-1.66%335544.96%
TSLA260116P002000002023-12-05 11:04AM EST200.0036.3336.5036.80-1.69-4.45%73,61644.62%
TSLA260116P002100002023-12-05 11:24AM EST210.0040.8040.7041.20-1.87-4.38%583343.96%
TSLA260116P002200002023-12-04 2:07PM EST220.0046.3045.3045.95-1.30-2.73%52,40543.40%
TSLA260116P002300002023-12-05 9:38AM EST230.0052.2850.2550.80-0.55-1.04%11,26042.73%
TSLA260116P002400002023-12-05 9:52AM EST240.0056.4355.4055.95-1.57-2.71%3093142.13%
TSLA260116P002500002023-12-05 11:10AM EST250.0060.6260.9061.50-3.28-5.13%17398041.65%
TSLA260116P002600002023-12-05 10:37AM EST260.0067.0066.4567.05-2.53-3.64%184941.02%
TSLA260116P002700002023-12-04 10:09AM EST270.0075.2672.4073.05-0.34-0.45%121940.55%
TSLA260116P002800002023-12-05 10:32AM EST280.0079.5578.5079.20-2.50-3.05%540340.03%
TSLA260116P002900002023-12-05 11:05AM EST290.0084.4584.7585.40-3.15-3.60%77939.41%
TSLA260116P003000002023-12-05 10:03AM EST300.0093.3791.1092.15-1.51-1.59%146039.03%
TSLA260116P003100002023-11-30 2:48PM EST310.00100.3097.7598.850.00-218338.47%
TSLA260116P003200002023-11-29 3:08PM EST320.00104.85104.65105.80-0.70-0.66%141537.96%
TSLA260116P003300002023-12-04 3:22PM EST330.00116.00111.70112.950.00-17337.45%
TSLA260116P003400002023-12-04 3:22PM EST340.00123.70118.80120.250.00-118936.93%
TSLA260116P003500002023-12-04 2:00PM EST350.00131.35126.40127.700.00-113436.38%
TSLA260116P003600002023-12-01 12:05PM EST360.00138.60134.00135.400.00-325935.89%
TSLA260116P003700002023-11-17 11:15AM EST370.00148.17141.65143.200.00-447535.34%
TSLA260116P003800002023-11-10 2:29PM EST380.00170.40149.60151.200.00-246534.83%
TSLA260116P003900002023-11-17 2:08PM EST390.00164.40157.65159.250.00-154534.23%
TSLA260116P004000002023-12-04 3:08PM EST400.00169.00166.00167.55-3.10-1.80%531433.71%
TSLA260116P004100002023-11-13 3:23PM EST410.00190.48174.35175.950.00-2733.14%
TSLA260116P004200002023-11-22 1:46PM EST420.00191.20182.75184.300.00-25232.37%
TSLA260116P004300002023-11-17 2:08PM EST430.00198.91191.30193.200.00-155432.04%
TSLA260116P004400002023-11-29 1:43PM EST440.00199.07200.30201.950.00--531.40%
TSLA260116P004500002023-12-05 10:01AM EST450.00212.00209.20210.65-2.72-1.27%206030.52%
TSLA260116P004600002023-12-04 10:56AM EST460.00227.42218.25220.100.00-15015030.49%
TSLA260116P004700002023-12-05 10:46AM EST470.00227.38226.40229.45-9.19-3.88%619030.23%
TSLA260116P004800002023-11-14 10:46AM EST480.00246.23235.65238.700.00-1129.69%
TSLA260116P004900002023-11-20 2:54PM EST490.00255.33244.90248.100.00-2129.25%
TSLA260116P005000002023-12-04 9:35AM EST500.00266.50253.40259.000.00-59831.49%
TSLA260116P005100002023-12-04 11:47AM EST510.00273.69262.75267.800.00-1629.87%