U.S. markets open in 8 hours 16 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
730.17-29.32 (-3.86%)
Al cierre: 4:00p.m. EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor24 de septiembre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA210924C001000002021-09-20 3:16PM EDT100.00620.200.000.000.00-1,81600.00%
TSLA210924C002000002021-09-20 3:51PM EDT200.00526.750.000.000.00-100.00%
TSLA210924C003000002021-09-20 3:27PM EDT300.00420.450.000.000.00-300.00%
TSLA210924C004000002021-09-20 10:54AM EDT400.00330.010.000.000.00-300.00%
TSLA210924C004100002021-09-20 3:34PM EDT410.00314.500.000.000.00-400.00%
TSLA210924C004200002021-09-17 9:48AM EDT420.00337.000.000.000.00-100.00%
TSLA210924C004300002021-09-20 3:27PM EDT430.00290.550.000.000.00-300.00%
TSLA210924C004400002021-09-15 10:20AM EDT440.00300.200.000.000.00-100.00%
TSLA210924C004500002021-09-15 11:32AM EDT450.00307.110.000.000.00-500.00%
TSLA210924C004600002021-09-20 9:30AM EDT460.00273.200.000.000.00-100.00%
TSLA210924C004700002021-09-15 3:53PM EDT470.00285.850.000.000.00-200.00%
TSLA210924C004800002021-09-20 2:54PM EDT480.00240.210.000.000.00-4000.00%
TSLA210924C004900002021-09-17 3:18PM EDT490.00266.300.000.000.00-400.00%
TSLA210924C005000002021-09-20 10:50AM EDT500.00229.550.000.000.00-300.00%
TSLA210924C005100002021-09-20 10:16AM EDT510.00223.750.000.000.00-200.00%
TSLA210924C005200002021-09-20 3:51PM EDT520.00207.000.000.000.00-200.00%
TSLA210924C005300002021-09-20 12:30PM EDT530.00201.300.000.000.00-200.00%
TSLA210924C005400002021-09-17 9:57AM EDT540.00218.650.000.000.00-100.00%
TSLA210924C005500002021-09-20 10:57AM EDT550.00176.930.000.000.00-200.00%
TSLA210924C005600002021-09-20 9:46AM EDT560.00175.600.000.000.00-800.00%
TSLA210924C005700002021-09-20 2:56PM EDT570.00151.000.000.000.00-100.00%
TSLA210924C005750002021-09-20 2:56PM EDT575.00146.050.000.000.00-200.00%
TSLA210924C005800002021-09-20 2:47PM EDT580.00144.050.000.000.00-200.00%
TSLA210924C005850002021-09-20 11:06AM EDT585.00143.450.000.000.00-200.00%
TSLA210924C005900002021-09-20 3:19PM EDT590.00129.700.000.000.00-2100.00%
TSLA210924C005950002021-09-20 3:47PM EDT595.00132.450.000.000.00-300.00%
TSLA210924C006000002021-09-20 2:22PM EDT600.00125.600.000.000.00-800.00%
TSLA210924C006050002021-09-20 3:58PM EDT605.00124.900.000.000.00-1700.00%
TSLA210924C006100002021-09-20 3:35PM EDT610.00116.200.000.000.00-1300.00%
TSLA210924C006150002021-09-20 3:58PM EDT615.00114.800.000.000.00-2900.00%
TSLA210924C006200002021-09-20 3:47PM EDT620.00107.750.000.000.00-4400.00%
TSLA210924C006250002021-09-20 3:43PM EDT625.00103.840.000.000.00-2800.00%
TSLA210924C006300002021-09-20 3:47PM EDT630.0098.000.000.000.00-6300.00%
TSLA210924C006350002021-09-20 3:57PM EDT635.0095.500.000.000.00-22000.00%
TSLA210924C006400002021-09-20 3:46PM EDT640.0087.050.000.000.00-13800.00%
TSLA210924C006450002021-09-20 3:34PM EDT645.0081.450.000.000.00-900.00%
TSLA210924C006500002021-09-20 3:57PM EDT650.0080.210.000.000.00-7400.00%
TSLA210924C006550002021-09-20 3:54PM EDT655.0073.060.000.000.00-4500.00%
TSLA210924C006600002021-09-20 3:59PM EDT660.0072.210.000.000.00-12600.00%
TSLA210924C006650002021-09-20 3:20PM EDT665.0058.900.000.000.00-4300.00%
TSLA210924C006700002021-09-20 3:57PM EDT670.0062.140.000.000.00-21400.00%
TSLA210924C006750002021-09-20 3:45PM EDT675.0055.960.000.000.00-7500.00%
TSLA210924C006800002021-09-20 3:59PM EDT680.0053.950.000.000.00-40400.00%
TSLA210924C006850002021-09-20 3:59PM EDT685.0048.900.000.000.00-27500.00%
TSLA210924C006900002021-09-20 3:59PM EDT690.0044.450.000.000.00-72300.00%
TSLA210924C006950002021-09-20 3:49PM EDT695.0037.320.000.000.00-18600.00%
TSLA210924C007000002021-09-20 3:59PM EDT700.0036.300.000.000.00-3,64000.00%
TSLA210924C007050002021-09-20 3:59PM EDT705.0032.090.000.000.00-38900.00%
TSLA210924C007100002021-09-20 3:59PM EDT710.0028.250.000.000.00-96300.00%
TSLA210924C007150002021-09-20 3:58PM EDT715.0023.600.000.000.00-1,12600.00%
TSLA210924C007200002021-09-20 3:59PM EDT720.0020.700.000.000.00-7,88100.00%
TSLA210924C007250002021-09-20 3:59PM EDT725.0017.230.000.000.00-11,26200.00%
TSLA210924C007300002021-09-20 3:59PM EDT730.0014.000.000.000.00-41,10400.00%
TSLA210924C007350002021-09-20 3:59PM EDT735.0011.050.000.000.00-22,92601.56%
TSLA210924C007400002021-09-20 3:59PM EDT740.008.650.000.000.00-36,51103.13%
TSLA210924C007450002021-09-20 3:59PM EDT745.006.540.000.000.00-12,49703.13%
TSLA210924C007500002021-09-20 3:59PM EDT750.004.850.000.000.00-36,60706.25%
TSLA210924C007550002021-09-20 3:59PM EDT755.003.600.000.000.00-10,70006.25%
TSLA210924C007600002021-09-20 3:59PM EDT760.002.520.000.000.00-21,34306.25%
TSLA210924C007650002021-09-20 3:59PM EDT765.001.790.000.000.00-6,956012.50%
TSLA210924C007700002021-09-20 3:59PM EDT770.001.270.000.000.00-14,820012.50%
TSLA210924C007750002021-09-20 3:59PM EDT775.000.910.000.000.00-10,234012.50%
TSLA210924C007800002021-09-20 3:59PM EDT780.000.640.000.000.00-14,530012.50%
TSLA210924C007850002021-09-20 3:59PM EDT785.000.480.000.000.00-6,309012.50%
TSLA210924C007900002021-09-20 3:59PM EDT790.000.360.000.000.00-6,521012.50%
TSLA210924C007950002021-09-20 3:59PM EDT795.000.300.000.000.00-2,182012.50%
TSLA210924C008000002021-09-20 3:59PM EDT800.000.240.000.000.00-13,082012.50%
TSLA210924C008050002021-09-20 3:58PM EDT805.000.190.000.000.00-2,457025.00%
TSLA210924C008100002021-09-20 3:57PM EDT810.000.170.000.000.00-3,764025.00%
TSLA210924C008150002021-09-20 3:55PM EDT815.000.130.000.000.00-1,086025.00%
TSLA210924C008200002021-09-20 3:59PM EDT820.000.130.000.000.00-925025.00%
TSLA210924C008250002021-09-20 3:59PM EDT825.000.100.000.000.00-900025.00%
TSLA210924C008300002021-09-20 3:59PM EDT830.000.100.000.000.00-828025.00%
TSLA210924C008400002021-09-20 3:47PM EDT840.000.080.000.000.00-364025.00%
TSLA210924C008500002021-09-20 3:59PM EDT850.000.070.000.000.00-1,847025.00%
TSLA210924C008600002021-09-20 3:56PM EDT860.000.060.000.000.00-182025.00%
TSLA210924C008700002021-09-20 3:24PM EDT870.000.060.000.000.00-121025.00%
TSLA210924C008800002021-09-20 3:17PM EDT880.000.050.000.000.00-205025.00%
TSLA210924C008900002021-09-20 2:42PM EDT890.000.040.000.000.00-39050.00%
TSLA210924C009000002021-09-20 3:59PM EDT900.000.030.000.000.00-383050.00%
TSLA210924C009100002021-09-20 3:07PM EDT910.000.030.000.000.00-11050.00%
TSLA210924C009200002021-09-20 12:48PM EDT920.000.020.000.000.00-190050.00%
TSLA210924C009300002021-09-20 3:10PM EDT930.000.020.000.000.00-37050.00%
TSLA210924C009400002021-09-20 9:30AM EDT940.000.010.000.000.00-10050.00%
TSLA210924C009500002021-09-20 2:13PM EDT950.000.020.000.000.00-40050.00%
TSLA210924C009600002021-09-20 3:27PM EDT960.000.020.000.000.00-2050.00%
TSLA210924C009700002021-09-20 9:31AM EDT970.000.030.000.000.00-1050.00%
TSLA210924C009800002021-09-20 3:34PM EDT980.000.010.000.000.00-7050.00%
TSLA210924C009900002021-09-20 10:52AM EDT990.000.010.000.000.00-5050.00%
TSLA210924C010000002021-09-20 3:24PM EDT1,000.000.010.000.000.00-245050.00%
TSLA210924C010250002021-09-16 2:07PM EDT1,025.000.030.000.000.00-1050.00%
TSLA210924C010500002021-09-20 9:33AM EDT1,050.000.010.000.000.00-11050.00%
TSLA210924C010750002021-09-17 2:21PM EDT1,075.000.010.000.000.00-10050.00%
TSLA210924C011000002021-09-20 9:30AM EDT1,100.000.020.000.000.00-1050.00%
TSLA210924C011250002021-09-14 10:22AM EDT1,125.000.030.000.000.00-10050.00%
TSLA210924C011500002021-09-15 1:51PM EDT1,150.000.010.000.000.00-4050.00%
TSLA210924C011750002021-09-17 10:21AM EDT1,175.000.020.000.000.00-1050.00%
TSLA210924C012000002021-09-20 9:32AM EDT1,200.000.010.000.000.00-2050.00%
TSLA210924C012250002021-09-10 10:14AM EDT1,225.000.010.000.000.00-5050.00%
TSLA210924C012500002021-09-20 11:32AM EDT1,250.000.010.000.000.00-12050.00%
TSLA210924C012750002021-09-14 11:04AM EDT1,275.000.010.000.000.00-1050.00%
TSLA210924C013000002021-09-14 3:26PM EDT1,300.000.020.000.000.00-10050.00%
TSLA210924C013250002021-09-15 3:18PM EDT1,325.000.010.000.000.00-4050.00%
TSLA210924C013500002021-09-07 10:18AM EDT1,350.000.020.000.000.00-20050.00%
TSLA210924C013750002021-09-14 10:37AM EDT1,375.000.010.000.000.00-1050.00%
TSLA210924C014000002021-09-20 9:30AM EDT1,400.000.010.000.000.00-1050.00%
Ponepor24 de septiembre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA210924P001000002021-09-20 11:02AM EDT100.000.010.000.000.00-70050.00%
TSLA210924P002000002021-09-20 2:26PM EDT200.000.010.000.000.00-139050.00%
TSLA210924P003000002021-09-20 3:19PM EDT300.000.020.000.000.00-131050.00%
TSLA210924P004000002021-09-20 3:35PM EDT400.000.030.000.000.00-773050.00%
TSLA210924P004100002021-09-20 3:25PM EDT410.000.040.000.000.00-77050.00%
TSLA210924P004200002021-09-20 3:21PM EDT420.000.070.000.000.00-66050.00%
TSLA210924P004300002021-09-20 2:34PM EDT430.000.040.000.000.00-72050.00%
TSLA210924P004400002021-09-20 3:49PM EDT440.000.060.000.000.00-30050.00%
TSLA210924P004500002021-09-20 3:54PM EDT450.000.070.000.000.00-119050.00%
TSLA210924P004600002021-09-20 3:48PM EDT460.000.070.000.000.00-197050.00%
TSLA210924P004700002021-09-20 3:55PM EDT470.000.080.000.000.00-144050.00%
TSLA210924P004800002021-09-20 3:55PM EDT480.000.090.000.000.00-369050.00%
TSLA210924P004900002021-09-20 3:58PM EDT490.000.080.000.000.00-836050.00%
TSLA210924P005000002021-09-20 3:56PM EDT500.000.120.000.000.00-1,069050.00%
TSLA210924P005100002021-09-20 3:59PM EDT510.000.150.000.000.00-161050.00%
TSLA210924P005200002021-09-20 3:53PM EDT520.000.210.000.000.00-419050.00%
TSLA210924P005300002021-09-20 3:52PM EDT530.000.240.000.000.00-459050.00%
TSLA210924P005400002021-09-20 3:55PM EDT540.000.260.000.000.00-317050.00%
TSLA210924P005500002021-09-20 3:55PM EDT550.000.300.000.000.00-1,408050.00%
TSLA210924P005600002021-09-20 3:58PM EDT560.000.330.000.000.00-454050.00%
TSLA210924P005700002021-09-20 3:53PM EDT570.000.430.000.000.00-1,376050.00%
TSLA210924P005750002021-09-20 3:53PM EDT575.000.480.000.000.00-223050.00%
TSLA210924P005800002021-09-20 3:56PM EDT580.000.450.000.000.00-1,048050.00%
TSLA210924P005850002021-09-20 3:35PM EDT585.000.530.000.000.00-216050.00%
TSLA210924P005900002021-09-20 3:49PM EDT590.000.600.000.000.00-1,242050.00%
TSLA210924P005950002021-09-20 3:54PM EDT595.000.520.000.000.00-845050.00%
TSLA210924P006000002021-09-20 3:58PM EDT600.000.600.000.000.00-5,282050.00%
TSLA210924P006050002021-09-20 3:57PM EDT605.000.660.000.000.00-1,126025.00%
TSLA210924P006100002021-09-20 3:58PM EDT610.000.710.000.000.00-1,478025.00%
TSLA210924P006150002021-09-20 3:59PM EDT615.000.760.000.000.00-1,808025.00%
TSLA210924P006200002021-09-20 3:59PM EDT620.000.850.000.000.00-4,220025.00%
TSLA210924P006250002021-09-20 3:59PM EDT625.000.930.000.000.00-2,570025.00%
TSLA210924P006300002021-09-20 3:59PM EDT630.001.000.000.000.00-5,066025.00%
TSLA210924P006350002021-09-20 3:55PM EDT635.001.230.000.000.00-2,881025.00%
TSLA210924P006400002021-09-20 3:59PM EDT640.001.240.000.000.00-6,990025.00%
TSLA210924P006450002021-09-20 3:58PM EDT645.001.480.000.000.00-2,937025.00%
TSLA210924P006500002021-09-20 3:59PM EDT650.001.610.000.000.00-11,278025.00%
TSLA210924P006550002021-09-20 3:59PM EDT655.001.860.000.000.00-2,010025.00%
TSLA210924P006600002021-09-20 3:59PM EDT660.002.160.000.000.00-4,838025.00%
TSLA210924P006650002021-09-20 3:59PM EDT665.002.400.000.000.00-3,440025.00%
TSLA210924P006700002021-09-20 3:59PM EDT670.002.850.000.000.00-6,463012.50%
TSLA210924P006750002021-09-20 3:59PM EDT675.003.180.000.000.00-7,325012.50%
TSLA210924P006800002021-09-20 3:59PM EDT680.003.760.000.000.00-14,820012.50%
TSLA210924P006850002021-09-20 3:59PM EDT685.004.270.000.000.00-7,451012.50%
TSLA210924P006900002021-09-20 3:59PM EDT690.004.730.000.000.00-10,669012.50%
TSLA210924P006950002021-09-20 3:59PM EDT695.005.400.000.000.00-11,839012.50%
TSLA210924P007000002021-09-20 3:59PM EDT700.006.150.000.000.00-87,28606.25%
TSLA210924P007050002021-09-20 3:59PM EDT705.007.300.000.000.00-9,21406.25%
TSLA210924P007100002021-09-20 3:59PM EDT710.008.000.000.000.00-9,65306.25%
TSLA210924P007150002021-09-20 3:59PM EDT715.009.130.000.000.00-11,14606.25%
TSLA210924P007200002021-09-20 3:59PM EDT720.0010.370.000.000.00-24,20603.13%
TSLA210924P007250002021-09-20 3:59PM EDT725.0011.980.000.000.00-18,68901.56%
TSLA210924P007300002021-09-20 3:59PM EDT730.0013.780.000.000.00-33,24400.10%
TSLA210924P007350002021-09-20 3:59PM EDT735.0016.100.000.000.00-11,84000.00%
TSLA210924P007400002021-09-20 3:59PM EDT740.0018.490.000.000.00-10,72000.00%
TSLA210924P007450002021-09-20 3:59PM EDT745.0021.750.000.000.00-1,37400.00%
TSLA210924P007500002021-09-20 3:59PM EDT750.0025.000.000.000.00-6,24700.00%
TSLA210924P007550002021-09-20 3:59PM EDT755.0028.600.000.000.00-1,50000.00%
TSLA210924P007600002021-09-20 3:59PM EDT760.0032.450.000.000.00-1,32300.00%
TSLA210924P007650002021-09-20 3:55PM EDT765.0039.700.000.000.00-40800.00%
TSLA210924P007700002021-09-20 3:50PM EDT770.0044.000.000.000.00-37300.00%
TSLA210924P007750002021-09-20 3:58PM EDT775.0047.000.000.000.00-16800.00%
TSLA210924P007800002021-09-20 3:56PM EDT780.0053.000.000.000.00-88300.00%
TSLA210924P007850002021-09-20 3:44PM EDT785.0057.900.000.000.00-12900.00%
TSLA210924P007900002021-09-20 3:59PM EDT790.0060.400.000.000.00-5500.00%
TSLA210924P007950002021-09-20 3:42PM EDT795.0068.400.000.000.00-3100.00%
TSLA210924P008000002021-09-20 3:55PM EDT800.0072.750.000.000.00-5900.00%
TSLA210924P008050002021-09-20 1:09PM EDT805.0077.000.000.000.00-1400.00%
TSLA210924P008100002021-09-20 2:09PM EDT810.0083.100.000.000.00-1700.00%
TSLA210924P008150002021-09-20 12:21PM EDT815.0087.100.000.000.00-700.00%
TSLA210924P008200002021-09-20 3:51PM EDT820.0093.350.000.000.00-32200.00%
TSLA210924P008250002021-09-20 3:34PM EDT825.00100.650.000.000.00-1000.00%
TSLA210924P008300002021-09-20 3:51PM EDT830.00103.300.000.000.00-1000.00%
TSLA210924P008400002021-09-20 10:39AM EDT840.00109.950.000.000.00-200.00%
TSLA210924P008500002021-09-20 1:06PM EDT850.00121.300.000.000.00-100.00%
TSLA210924P008600002021-09-20 2:55PM EDT860.00139.800.000.000.00-300.00%
TSLA210924P008700002021-09-13 10:27AM EDT870.00153.450.000.000.00-200.00%
TSLA210924P008800002021-09-15 9:48AM EDT880.00138.120.000.000.00-100.00%
TSLA210924P008900002021-09-20 1:01PM EDT890.00160.100.000.000.00-200.00%
TSLA210924P009000002021-09-20 2:44PM EDT900.00177.450.000.000.00-200.00%
TSLA210924P009100002021-09-20 11:05AM EDT910.00182.750.000.000.00-100.00%
TSLA210924P009200002021-09-20 3:26PM EDT920.00200.050.000.000.00-200.00%
TSLA210924P009300002021-09-20 3:26PM EDT930.00210.050.000.000.00-200.00%
TSLA210924P009400002021-09-10 9:45AM EDT940.00181.700.000.000.00-900.00%
TSLA210924P009500002021-09-13 3:23PM EDT950.00210.820.000.000.00-800.00%
TSLA210924P009600002021-09-14 1:41PM EDT960.00218.320.000.000.00-200.00%
TSLA210924P009700002021-09-20 12:09AM EDT970.00226.500.000.000.00---0.00%
TSLA210924P009800002021-09-17 9:57AM EDT980.00221.500.000.000.00-100.00%
TSLA210924P009900002021-09-20 12:09AM EDT990.00236.450.000.000.00---0.00%
TSLA210924P010000002021-09-17 2:23PM EDT1,000.00245.300.000.000.00-300.00%
TSLA210924P010500002021-09-17 11:12AM EDT1,050.00297.200.000.000.00-100.00%
TSLA210924P011000002021-08-26 3:31PM EDT1,100.00400.250.000.000.00--00.00%
TSLA210924P011750002021-08-19 12:30PM EDT1,175.00497.55406.00425.000.00--00.00%
TSLA210924P012000002021-08-17 10:36AM EDT1,200.00533.80439.75441.800.00--00.00%
TSLA210924P012750002021-08-19 10:41AM EDT1,275.00597.90506.00525.000.00--00.00%
TSLA210924P013000002021-08-19 12:08PM EDT1,300.00621.55531.00550.000.00--00.00%
TSLA210924P013250002021-08-19 12:08PM EDT1,325.00646.55556.00575.000.00--00.00%
TSLA210924P013500002021-08-19 12:08PM EDT1,350.00671.55581.00600.000.00--00.00%
TSLA210924P013750002021-08-19 12:08PM EDT1,375.00696.55606.00625.000.00--00.00%
TSLA210924P014000002021-09-20 1:06PM EDT1,400.00671.230.000.000.00-100.00%