U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
174.95-2.51 (-1.41%)
Al cierre: 04:00PM EDT
174.78 -0.17 (-0.10%)
Fuera de horario: 06:35PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor16 de enero de 2026
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA260116C000050002024-05-20 1:54PM EDT5.00170.50169.70173.30-3.25-1.87%20992195.85%
TSLA260116C000100002024-05-17 1:30PM EDT10.00168.95165.35168.000.00-1951,839148.73%
TSLA260116C000200002024-05-20 1:37PM EDT20.00156.80156.35160.20+1.25+0.80%8177126.98%
TSLA260116C000300002024-05-16 10:26AM EDT30.00148.31147.50150.750.00-289107.90%
TSLA260116C000400002024-05-16 10:26AM EDT40.00139.44138.80141.900.00-16197.13%
TSLA260116C000500002024-05-10 12:45PM EDT50.00125.48130.30134.050.00-116691.14%
TSLA260116C000600002024-05-14 10:30AM EDT60.00125.00122.00124.700.00-110483.15%
TSLA260116C000700002024-05-16 10:04AM EDT70.00114.27113.95116.550.00-12778.44%
TSLA260116C000750002024-04-22 10:35AM EDT75.0080.92109.95112.750.00--1076.54%
TSLA260116C000800002024-05-17 11:32AM EDT80.00110.35106.25109.350.00-202,04275.53%
TSLA260116C000850002024-05-17 11:49AM EDT85.00106.25102.35104.700.00-490372.64%
TSLA260116C000900002024-05-20 10:17AM EDT90.00100.0598.80101.85-3.95-3.80%318372.27%
TSLA260116C000950002024-05-20 10:20AM EDT95.0096.5595.0597.70-3.80-3.79%744170.14%
TSLA260116C001000002024-05-20 3:51PM EDT100.0092.4091.6594.00-2.50-2.63%821,20768.83%
TSLA260116C001050002024-05-20 10:16AM EDT105.0089.5088.1590.15-2.00-2.19%2465267.22%
TSLA260116C001100002024-05-20 12:02PM EDT110.0085.3084.9087.30-3.30-3.72%3645366.69%
TSLA260116C001150002024-05-20 10:17AM EDT115.0082.8081.5084.05-2.55-2.99%6219265.58%
TSLA260116C001200002024-05-20 10:18AM EDT120.0079.4578.4580.90-2.70-3.29%2544264.76%
TSLA260116C001250002024-05-20 10:46AM EDT125.0076.8675.3077.85-1.99-2.52%3034063.86%
TSLA260116C001300002024-05-20 3:49PM EDT130.0073.4072.4074.85-2.35-3.10%412963.10%
TSLA260116C001350002024-05-20 12:02PM EDT135.0070.2069.4572.00-3.25-4.42%145062.34%
TSLA260116C001400002024-05-20 9:36AM EDT140.0068.0066.7569.20-2.30-3.27%260961.70%
TSLA260116C001450002024-05-17 1:41PM EDT145.0067.2564.0566.600.00-566861.12%
TSLA260116C001500002024-05-20 3:54PM EDT150.0062.4561.5063.95-1.55-2.42%164,17560.52%
TSLA260116C001550002024-05-20 12:56PM EDT155.0060.0059.0061.50-2.45-3.92%666060.01%
TSLA260116C001600002024-05-20 11:51AM EDT160.0057.1056.6559.10-2.60-4.36%71,65159.54%
TSLA260116C001650002024-05-20 12:34PM EDT165.0055.0254.3056.90-2.88-4.97%101,12659.12%
TSLA260116C001700002024-05-20 12:55PM EDT170.0053.2252.1554.65-1.73-3.15%171,28158.71%
TSLA260116C001750002024-05-20 3:16PM EDT175.0051.2951.0052.00-1.86-3.50%201,12458.59%
TSLA260116C001800002024-05-20 1:27PM EDT180.0048.9549.0550.55-1.85-3.64%202,20058.62%
TSLA260116C001850002024-05-20 3:44PM EDT185.0047.2547.1048.65+1.08+2.34%199958.32%
TSLA260116C001900002024-05-20 3:25PM EDT190.0045.3545.2546.80-1.80-3.82%71,66858.03%
TSLA260116C001950002024-05-20 10:20AM EDT195.0043.9443.4045.15-1.21-2.68%71,14757.79%
TSLA260116C002000002024-05-20 3:36PM EDT200.0041.8641.8042.70-1.86-4.25%418,09857.18%
TSLA260116C002100002024-05-20 11:16AM EDT210.0038.5738.6540.30-2.78-6.72%11,78157.20%
TSLA260116C002200002024-05-20 3:57PM EDT220.0035.9935.9037.25-1.66-4.41%133,73056.85%
TSLA260116C002300002024-05-17 2:16PM EDT230.0033.7032.2534.60-0.60-1.75%101,76056.01%
TSLA260116C002400002024-05-20 10:16AM EDT240.0031.0530.1532.25-1.30-4.02%83,92255.99%
TSLA260116C002500002024-05-20 3:58PM EDT250.0028.8527.7029.80-1.18-3.93%2316,75755.53%
TSLA260116C002600002024-05-17 3:39PM EDT260.0028.0026.6527.150.00-21,81955.57%
TSLA260116C002700002024-05-20 2:09PM EDT270.0024.7524.8525.35-1.39-5.32%191,77255.50%
TSLA260116C002800002024-05-20 3:38PM EDT280.0023.3223.1523.65-1.06-4.35%151,37555.40%
TSLA260116C002900002024-05-20 3:42PM EDT290.0021.8021.6522.15-0.09-0.41%72,22355.39%
TSLA260116C003000002024-05-20 3:52PM EDT300.0020.3520.2520.85-1.27-5.87%24518,92055.43%
TSLA260116C003100002024-05-20 1:51PM EDT310.0018.9518.9519.45-0.85-4.29%186855.35%
TSLA260116C003200002024-05-20 3:54PM EDT320.0017.9017.8018.25-0.15-0.83%211,94355.36%
TSLA260116C003300002024-05-20 11:53AM EDT330.0016.6516.7017.15-1.55-8.52%12,13355.37%
TSLA260116C003400002024-05-20 10:27AM EDT340.0015.8315.6516.15-0.82-4.92%61,00155.37%
TSLA260116C003500002024-05-20 10:52AM EDT350.0015.2014.7515.20-1.00-6.17%16,08555.41%
TSLA260116C003600002024-05-20 3:54PM EDT360.0013.9513.8514.35-1.30-8.52%41,56155.43%
TSLA260116C003700002024-05-20 9:34AM EDT370.0013.5513.0513.50-0.20-1.45%153855.44%
TSLA260116C003800002024-05-17 2:36PM EDT380.0012.4612.3012.75-0.54-4.15%152155.47%
TSLA260116C003900002024-05-16 3:48PM EDT390.0011.7511.6012.050.00-892255.50%
TSLA260116C004000002024-05-20 3:37PM EDT400.0011.1510.9511.40-0.55-4.70%978,50055.54%
TSLA260116C004100002024-05-20 1:55PM EDT410.0010.5010.3510.80-0.96-8.38%574755.59%
TSLA260116C004200002024-05-20 1:47PM EDT420.009.939.8010.25-0.54-5.16%63,78755.65%
TSLA260116C004300002024-05-10 3:21PM EDT430.008.299.259.700.00-138055.66%
TSLA260116C004400002024-05-20 12:23PM EDT440.008.858.809.25-0.05-0.56%21,74055.77%
TSLA260116C004500002024-05-20 11:26AM EDT450.008.578.358.80+0.02+0.23%52,23955.84%
TSLA260116C004600002024-05-14 10:15AM EDT460.008.157.908.250.00-11,58555.76%
TSLA260116C004700002024-05-20 1:48PM EDT470.007.807.557.90-0.73-8.56%243755.91%
TSLA260116C004800002024-05-20 12:40PM EDT480.007.457.157.50+0.15+2.05%11,25755.91%
TSLA260116C004900002024-05-20 10:18AM EDT490.007.066.857.15-0.39-5.23%21,12656.02%
TSLA260116C005000002024-05-20 3:59PM EDT500.006.856.506.75-0.29-4.06%14411,91755.99%
TSLA260116C005100002024-05-20 3:57PM EDT510.006.306.306.50-0.50-7.35%17214,88056.22%
Opciones de ventapor16 de enero de 2026
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA260116P000050002024-05-20 2:01PM EDT5.000.030.020.060.00-4344,107103.91%
TSLA260116P000100002024-05-20 2:00PM EDT10.000.100.050.10+0.02+25.00%1713,16187.70%
TSLA260116P000200002024-05-16 2:50PM EDT20.000.250.260.290.00-21,11977.15%
TSLA260116P000300002024-05-17 3:37PM EDT30.000.620.560.680.00-22,02970.78%
TSLA260116P000400002024-05-20 12:19PM EDT40.001.101.021.09-0.02-1.79%22,28165.26%
TSLA260116P000500002024-05-20 1:50PM EDT50.001.751.661.82+0.03+1.74%206,02761.74%
TSLA260116P000600002024-05-20 9:40AM EDT60.002.672.502.68+0.09+3.49%11,53458.53%
TSLA260116P000700002024-05-20 11:17AM EDT70.003.753.553.80+0.07+1.90%12,30955.82%
TSLA260116P000750002024-05-20 10:16AM EDT75.004.384.204.50-0.27-5.81%1525054.74%
TSLA260116P000800002024-05-20 9:52AM EDT80.005.154.955.25+0.15+3.00%690453.74%
TSLA260116P000850002024-05-17 10:32AM EDT85.005.855.756.05-0.05-0.85%11,02552.70%
TSLA260116P000900002024-05-17 11:12AM EDT90.006.806.657.000.00-21,13151.86%
TSLA260116P000950002024-05-16 1:14PM EDT95.007.957.658.000.00-221551.04%
TSLA260116P001000002024-05-20 3:57PM EDT100.008.958.759.10+0.10+1.13%262,98450.28%
TSLA260116P001050002024-05-20 10:00AM EDT105.0010.459.9510.30-0.20-1.88%11,20049.93%
TSLA260116P001100002024-05-14 11:44AM EDT110.0011.5011.2511.650.00-461849.34%
TSLA260116P001150002024-05-15 10:57AM EDT115.0013.2612.6013.050.00-121,37948.68%
TSLA260116P001200002024-05-15 10:57AM EDT120.0014.7014.1014.550.00-12,13348.05%
TSLA260116P001250002024-05-20 12:41PM EDT125.0016.0015.7016.15-0.21-1.30%22,11347.45%
TSLA260116P001300002024-05-20 1:27PM EDT130.0017.8017.4017.85+0.43+2.48%14,24946.87%
TSLA260116P001350002024-05-20 11:04AM EDT135.0019.5519.2019.65+0.03+0.15%132,71046.31%
TSLA260116P001400002024-05-20 11:19AM EDT140.0021.5021.1021.55+0.05+0.23%93,74745.77%
TSLA260116P001450002024-05-20 11:05AM EDT145.0023.4523.1023.55-0.05-0.21%91,40145.24%
TSLA260116P001500002024-05-20 12:01PM EDT150.0025.8025.2025.65+0.73+2.91%93,68244.72%
TSLA260116P001550002024-05-20 1:58PM EDT155.0027.8527.4527.90+0.53+1.94%81,51644.28%
TSLA260116P001600002024-05-20 11:56AM EDT160.0030.4529.7530.25+0.83+2.80%76,82143.85%
TSLA260116P001650002024-05-15 1:38PM EDT165.0032.5532.2032.65-0.05-0.15%74,30943.38%
TSLA260116P001700002024-05-20 2:14PM EDT170.0035.0334.7535.20+1.08+3.18%86,47442.97%
TSLA260116P001750002024-05-20 2:21PM EDT175.0038.0537.4037.85+0.89+2.40%145,60042.57%
TSLA260116P001800002024-05-20 1:18PM EDT180.0040.5040.1540.60+0.63+1.58%26,25442.18%
TSLA260116P001850002024-05-15 11:47AM EDT185.0043.7542.9543.450.00-61,56541.81%
TSLA260116P001900002024-05-20 3:16PM EDT190.0046.2545.9046.40+0.63+1.38%11,74441.44%
TSLA260116P001950002024-05-14 3:35PM EDT195.0048.5148.9049.450.00-177041.10%
TSLA260116P002000002024-05-20 2:05PM EDT200.0052.6352.0552.55+1.78+3.50%207,85540.72%
TSLA260116P002100002024-05-20 2:04PM EDT210.0059.2758.1559.90+0.97+1.66%31,13140.96%
TSLA260116P002200002024-05-17 10:49AM EDT220.0064.5364.9566.850.00-104,16640.42%
TSLA260116P002300002024-05-17 12:31PM EDT230.0073.8572.0573.95+2.92+4.12%31,06039.71%
TSLA260116P002400002024-05-20 10:26AM EDT240.0080.8179.1081.70+2.81+3.60%12,03339.45%
TSLA260116P002500002024-05-15 3:35PM EDT250.0088.3586.7588.500.00-12,37237.71%
TSLA260116P002600002024-05-17 9:36AM EDT260.0097.3294.8097.300.00-21,04038.17%
TSLA260116P002700002024-05-17 10:43AM EDT270.00102.00102.55105.600.00-226437.73%
TSLA260116P002800002024-05-16 10:29AM EDT280.00113.06110.35114.500.00-31,32537.89%
TSLA260116P002900002024-05-17 10:58AM EDT290.00119.30118.85123.050.00-317537.31%
TSLA260116P003000002024-05-20 10:26AM EDT300.00130.32128.85132.45+2.32+1.81%156137.84%
TSLA260116P003100002024-05-14 11:20AM EDT310.00135.60137.75141.350.00-212937.38%
TSLA260116P003200002024-05-14 2:57PM EDT320.00146.55146.80150.400.00-19958236.96%
TSLA260116P003300002024-05-15 12:11PM EDT330.00156.60156.10159.650.00-25336.70%
TSLA260116P003400002024-05-17 12:37PM EDT340.00163.02165.45168.950.00-113736.35%
TSLA260116P003500002024-04-29 11:43AM EDT350.00162.15174.00178.400.00-7436.14%
TSLA260116P003600002024-05-14 9:55AM EDT360.00183.56182.80188.000.00-1136.14%
TSLA260116P003700002024-05-17 11:37AM EDT370.00192.20192.95197.750.00-2036.43%
TSLA260116P003800002024-04-09 10:08AM EDT380.00202.58205.80210.450.00-1043.71%
TSLA260116P003900002024-02-23 10:36AM EDT390.00193.90217.95220.200.00-1044.16%
TSLA260116P004000002024-05-09 1:37PM EDT400.00226.95223.50228.100.00-1940.12%
TSLA260116P004100002024-04-29 3:50PM EDT410.00217.15230.00240.000.00-485045.57%
TSLA260116P004200002024-03-08 3:08PM EDT420.00244.12252.90257.100.00-3055.64%
TSLA260116P004300002024-01-31 10:30AM EDT430.00243.190.000.000.00-100.00%
TSLA260116P004400002024-01-26 4:45PM EDT440.00257.04247.00248.750.00-400.00%
TSLA260116P004500002024-04-19 11:18AM EDT450.00300.19269.65275.550.00-1033.28%
TSLA260116P004600002024-01-18 4:30PM EDT460.00247.15257.45262.000.00-29200.00%
TSLA260116P004700002024-03-27 2:57PM EDT470.00289.42299.20303.900.00-10053.71%
TSLA260116P004800002024-05-20 11:47AM EDT480.00306.00301.90308.05-1.00-0.33%1046.14%
TSLA260116P004900002024-05-15 3:55PM EDT490.00315.76311.90318.050.00-1046.81%
TSLA260116P005000002024-05-17 3:25PM EDT500.00322.68321.90328.050.00-4847.48%
TSLA260116P005100002024-05-20 2:50PM EDT510.00335.37331.90338.05+2.76+0.83%1148.13%